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/399006.sz.minute.kline.js ADDED Viewed

@@ -0,0 +1 @@

+ "use strict";Object.defineProperty(exports,"__esModule",{value:true});var SZ_399006_M1_KLINE={"data":[[20240614,1777.28,1777.28,1777.28,1772.08,1772.63,69024694,6902470144.0,931],[20240614,1772.63,1772.47,1773.36,1771.8,1773.36,31825730,3182574080.0,932],[20240614,1773.36,1773.8,1773.8,1769.34,1769.39,28222475,2822248448.0,933],[20240614,1769.39,1769.33,1769.4,1767.5,1767.67,28849508,2884952064.0,934],[20240614,1767.67,1767.97,1770.38,1767.62,1769.86,23855894,2385590272.0,935],[20240614,1769.86,1770.1,1772.54,1769.77,1771.86,24605604,2460561408.0,936],[20240614,1771.86,1771.83,1771.98,1770.51,1770.51,22500037,2250004480.0,937],[20240614,1770.51,1770.07,1771.27,1769.31,1771.27,20941854,2094186496.0,938],[20240614,1771.27,1771.25,1773.1,1771.25,1771.63,22697174,2269718528.0,939],[20240614,1771.63,1771.42,1771.42,1770.36,1770.86,19927583,1992759296.0,940],[20240614,1770.86,1771.02,1771.02,1767.7,1767.7,22488933,2248894464.0,941],[20240614,1767.7,1767.54,1767.71,1763.8,1763.8,18909790,1890979840.0,942],[20240614,1763.8,1763.52,1764.44,1762.56,1764.06,21722717,2172272640.0,943],[20240614,1764.06,1763.68,1763.74,1759.81,1760.43,19312343,1931235328.0,944],[20240614,1760.43,1760.26,1761.94,1759.31,1759.31,16593993,1659400192.0,945],[20240614,1759.31,1759.11,1761.31,1758.89,1761.3,15356142,1535614976.0,946],[20240614,1761.3,1761.33,1761.38,1760.28,1761.07,14684436,1468444672.0,947],[20240614,1761.07,1760.7,1761.96,1760.29,1761.96,14437938,1443794944.0,948],[20240614,1761.96,1761.57,1761.57,1759.11,1759.11,12653643,1265364992.0,949],[20240614,1759.11,1760.7,1763.16,1760.7,1763.16,13427373,1342738432.0,950],[20240614,1763.16,1763.31,1764.18,1763.31,1763.84,12601252,1260126208.0,951],[20240614,1763.84,1763.97,1765.14,1763.54,1764.36,12636600,1263661056.0,952],[20240614,1764.36,1764.46,1767.54,1764.46,1767.11,16294207,1629421568.0,953],[20240614,1767.11,1767.17,1767.52,1766.29,1767.42,15002412,1500241920.0,954],[20240614,1767.42,1767.33,1767.33,1765.94,1766.33,13022896,1302290432.0,955],[20240614,1766.33,1766.02,1766.5,1765.07,1765.48,14053857,1405386752.0,956],[20240614,1765.48,1765.31,1767.16,1765.31,1766.94,12299705,1229971456.0,957],[20240614,1766.94,1766.77,1766.79,1765.56,1765.56,12790651,1279066112.0,958],[20240614,1765.56,1765.55,1765.55,1762.67,1762.67,13145489,1314549760.0,959],[20240614,1762.67,1762.85,1764.91,1762.65,1764.55,11219056,1121906688.0,1000],[20240614,1764.55,1764.91,1765.92,1764.07,1764.07,13775373,1377538048.0,1001],[20240614,1764.07,1763.96,1763.96,1762.93,1763.02,12290898,1229090816.0,1002],[20240614,1763.02,1762.72,1764.17,1762.12,1764.07,11408087,1140809728.0,1003],[20240614,1764.07,1764.22,1765.17,1763.66,1764.32,11624643,1162465280.0,1004],[20240614,1764.32,1763.82,1763.86,1763.14,1763.31,9306308,930631680.0,1005],[20240614,1763.31,1763.26,1764.27,1763.15,1764.27,11724995,1172500480.0,1006],[20240614,1764.27,1764.04,1764.42,1763.32,1764.24,11504017,1150402560.0,1007],[20240614,1764.24,1764.39,1766.73,1764.39,1766.54,11258337,1125834752.0,1008],[20240614,1766.54,1766.46,1767.24,1766.3,1766.38,11891335,1189134336.0,1009],[20240614,1766.38,1766.59,1767.66,1766.06,1766.06,12557753,1255776256.0,1010],[20240614,1766.06,1766.26,1767.19,1766.15,1767.19,11938520,1193852928.0,1011],[20240614,1767.19,1767.46,1770.55,1767.46,1769.74,13054026,1305403392.0,1012],[20240614,1769.74,1769.55,1770.0,1768.9,1768.9,11425044,1142505472.0,1013],[20240614,1768.9,1769.1,1769.31,1767.4,1767.4,9627559,962756608.0,1014],[20240614,1767.4,1766.97,1768.1,1766.51,1767.98,11217869,1121787904.0,1015],[20240614,1767.98,1767.92,1767.97,1765.81,1765.81,10097941,1009795072.0,1016],[20240614,1765.81,1765.5,1766.0,1765.45,1766.0,10110393,1011040256.0,1017],[20240614,1766.0,1766.3,1766.46,1764.6,1764.6,8490344,849035264.0,1018],[20240614,1764.6,1764.74,1764.89,1764.11,1764.16,8854806,885481472.0,1019],[20240614,1764.16,1763.93,1763.93,1763.15,1763.15,10292500,1029251072.0,1020],[20240614,1763.15,1763.04,1763.43,1762.89,1763.11,9360171,936017920.0,1021],[20240614,1763.11,1762.97,1765.12,1762.81,1765.1,9358448,935845888.0,1022],[20240614,1765.1,1764.91,1765.16,1763.91,1763.91,9052068,905207808.0,1023],[20240614,1763.91,1764.02,1764.02,1762.37,1762.37,8178882,817889280.0,1024],[20240614,1762.37,1762.11,1762.89,1762.01,1762.17,7197154,719716352.0,1025],[20240614,1762.17,1762.01,1762.14,1761.01,1761.01,7432184,743219200.0,1026],[20240614,1761.01,1760.91,1762.42,1760.85,1761.7,7333880,733388800.0,1027],[20240614,1761.7,1761.71,1761.87,1760.64,1760.64,6346661,634667008.0,1028],[20240614,1760.64,1760.42,1760.75,1760.06,1760.33,6714155,671416320.0,1029],[20240614,1760.33,1760.28,1761.37,1760.22,1761.28,6934356,693436416.0,1030],[20240614,1761.28,1761.26,1764.35,1761.25,1764.35,9967364,996737024.0,1031],[20240614,1764.35,1764.03,1764.03,1762.82,1763.28,7552278,755228672.0,1032],[20240614,1763.28,1763.31,1766.46,1763.31,1765.68,9006440,900644864.0,1033],[20240614,1765.68,1765.35,1765.35,1763.64,1763.93,6583656,658366464.0,1034],[20240614,1763.93,1764.23,1764.28,1763.47,1763.47,6938861,693886976.0,1035],[20240614,1763.47,1763.55,1763.56,1763.06,1763.14,6248438,624844800.0,1036],[20240614,1763.14,1763.07,1763.07,1761.65,1762.49,7999150,799916032.0,1037],[20240614,1762.49,1762.6,1762.85,1762.13,1762.23,6489528,648953856.0,1038],[20240614,1762.23,1762.09,1763.12,1762.09,1763.03,6892330,689233920.0,1039],[20240614,1763.03,1763.19,1763.41,1762.05,1762.19,6789028,678903808.0,1040],[20240614,1762.19,1762.01,1762.02,1761.32,1761.32,6556455,655646720.0,1041],[20240614,1761.32,1761.29,1761.33,1760.64,1761.02,6304063,630407168.0,1042],[20240614,1761.02,1761.22,1761.26,1760.48,1760.82,5723740,572375040.0,1043],[20240614,1760.82,1760.73,1762.25,1760.73,1762.21,6595287,659529728.0,1044],[20240614,1762.21,1762.17,1763.35,1762.17,1762.58,7193715,719372288.0,1045],[20240614,1762.58,1762.13,1762.19,1760.07,1760.07,6927062,692707328.0,1046],[20240614,1760.07,1760.03,1761.2,1760.03,1761.05,6822862,682287104.0,1047],[20240614,1761.05,1760.98,1762.31,1760.81,1762.29,7813686,781369344.0,1048],[20240614,1762.29,1762.27,1762.66,1761.38,1761.38,6116383,611639296.0,1049],[20240614,1761.38,1761.1,1761.53,1760.2,1761.53,5959425,595943424.0,1050],[20240614,1761.53,1761.58,1762.19,1761.58,1762.19,5780757,578076672.0,1051],[20240614,1762.19,1762.02,1762.2,1761.58,1761.64,5985231,598523904.0,1052],[20240614,1761.64,1761.71,1763.07,1761.56,1762.0,5600041,560005120.0,1053],[20240614,1762.0,1761.94,1761.94,1760.8,1760.99,6140796,614080512.0,1054],[20240614,1760.99,1760.87,1761.79,1760.75,1761.53,5374762,537477120.0,1055],[20240614,1761.53,1761.45,1761.97,1761.34,1761.69,5016360,501637120.0,1056],[20240614,1761.69,1761.7,1762.02,1761.41,1761.96,4641907,464191488.0,1057],[20240614,1761.96,1761.66,1762.46,1761.66,1762.09,5089270,508928000.0,1058],[20240614,1762.09,1762.15,1762.25,1761.33,1762.1,6023651,602365952.0,1059],[20240614,1762.1,1762.01,1762.07,1761.67,1761.67,5603565,560357376.0,1100],[20240614,1761.67,1761.72,1763.23,1761.67,1762.9,6533930,653393920.0,1101],[20240614,1762.9,1762.96,1764.0,1762.86,1763.91,6405889,640589824.0,1102],[20240614,1763.91,1764.19,1764.27,1763.36,1763.9,6290135,629014528.0,1103],[20240614,1763.9,1764.07,1764.38,1763.54,1763.54,4876115,487612416.0,1104],[20240614,1763.54,1763.5,1764.75,1763.5,1764.75,5318400,531841024.0,1105],[20240614,1764.75,1764.58,1764.77,1764.22,1764.57,4895121,489512960.0,1106],[20240614,1764.57,1764.63,1765.77,1764.45,1765.46,5617738,561774592.0,1107],[20240614,1765.46,1765.57,1765.88,1765.49,1765.66,6346823,634683392.0,1108],[20240614,1765.66,1765.52,1765.52,1764.1,1764.18,6709238,670924800.0,1109],[20240614,1764.18,1764.29,1764.29,1763.18,1763.18,6910025,691003392.0,1110],[20240614,1763.18,1763.09,1764.72,1763.09,1764.68,5895937,589594624.0,1111],[20240614,1764.68,1764.69,1765.61,1764.69,1765.36,5252128,525213696.0,1112],[20240614,1765.36,1765.42,1766.71,1765.24,1766.4,6130555,613056512.0,1113],[20240614,1766.4,1766.53,1768.24,1766.53,1768.24,6146529,614653952.0,1114],[20240614,1768.24,1768.24,1768.37,1767.75,1768.37,6462085,646209536.0,1115],[20240614,1768.37,1768.75,1770.96,1768.75,1770.96,8403099,840310784.0,1116],[20240614,1770.96,1771.97,1774.33,1771.97,1773.63,11726510,1172652032.0,1117],[20240614,1773.63,1773.56,1773.69,1773.1,1773.69,7326997,732700672.0,1118],[20240614,1773.69,1773.54,1773.54,1771.98,1771.98,6784112,678412288.0,1119],[20240614,1771.98,1771.88,1772.41,1771.88,1771.97,4920023,492003328.0,1120],[20240614,1771.97,1771.89,1772.15,1770.13,1770.13,5975808,597581824.0,1121],[20240614,1770.13,1770.01,1770.01,1768.66,1768.66,5506162,550617088.0,1122],[20240614,1768.66,1768.51,1768.51,1767.69,1767.81,5253767,525377536.0,1123],[20240614,1767.81,1767.68,1767.68,1765.78,1765.78,5780266,578027520.0,1124],[20240614,1765.78,1765.71,1765.71,1764.74,1764.78,4577760,457777152.0,1125],[20240614,1764.78,1764.68,1764.68,1763.76,1764.26,5096232,509624320.0,1126],[20240614,1764.26,1764.22,1765.07,1764.22,1764.49,4067893,406790144.0,1127],[20240614,1764.49,1764.52,1765.05,1764.31,1764.58,4057734,405774336.0,1128],[20240614,1764.58,1765.04,1765.04,1763.84,1763.84,4727349,472735744.0,1129],[20240614,1763.84,1764.03,1765.03,1763.92,1764.63,4621914,462192640.0,1130],[20240614,1764.63,1764.82,1765.28,1764.13,1765.28,11222704,1122271232.0,1301],[20240614,1765.28,1765.13,1765.42,1764.93,1765.31,5722019,572203008.0,1302],[20240614,1765.31,1765.69,1766.35,1765.69,1766.14,4955741,495575040.0,1303],[20240614,1766.14,1766.0,1769.27,1765.88,1768.19,6130801,613081088.0,1304],[20240614,1768.19,1768.09,1769.02,1767.72,1768.95,5450455,545046528.0,1305],[20240614,1768.95,1769.12,1769.12,1767.51,1767.7,5780840,578084864.0,1306],[20240614,1767.7,1767.64,1767.8,1767.31,1767.6,6478552,647856128.0,1307],[20240614,1767.6,1767.49,1768.51,1767.28,1768.41,5658614,565862400.0,1308],[20240614,1768.41,1768.28,1770.42,1768.28,1770.08,6379183,637919232.0,1309],[20240614,1770.08,1769.85,1770.02,1768.77,1768.77,5265728,526573568.0,1310],[20240614,1768.77,1768.71,1769.64,1768.71,1769.05,5102788,510279680.0,1311],[20240614,1769.05,1769.08,1769.26,1768.6,1768.6,4958363,495837184.0,1312],[20240614,1768.6,1768.45,1769.66,1768.45,1769.38,5436037,543604736.0,1313],[20240614,1769.38,1769.47,1772.29,1769.47,1772.29,5668609,566861824.0,1314],[20240614,1772.29,1772.29,1772.37,1771.98,1772.34,4876935,487694336.0,1315],[20240614,1772.34,1772.26,1772.79,1772.26,1772.56,5029711,502972416.0,1316],[20240614,1772.56,1772.62,1775.06,1772.62,1774.27,5754542,575455232.0,1317],[20240614,1774.27,1774.55,1775.89,1774.5,1775.89,5508782,550879232.0,1318],[20240614,1775.89,1775.89,1777.32,1775.89,1777.2,7203709,720371712.0,1319],[20240614,1777.2,1777.32,1778.16,1777.2,1777.5,6368288,636829696.0,1320],[20240614,1777.5,1777.73,1779.35,1777.73,1777.96,7801069,780107776.0,1321],[20240614,1777.96,1777.79,1778.01,1776.84,1776.84,6852434,685244416.0,1322],[20240614,1776.84,1776.79,1776.83,1775.92,1776.04,6058465,605847552.0,1323],[20240614,1776.04,1775.88,1776.56,1775.58,1776.56,4851621,485163008.0,1324],[20240614,1776.56,1776.56,1777.29,1775.8,1775.82,5048063,504807424.0,1325],[20240614,1775.82,1775.59,1775.59,1774.39,1774.82,6701375,670138368.0,1326],[20240614,1774.82,1774.84,1777.87,1774.84,1777.87,6695313,669532160.0,1327],[20240614,1777.87,1778.18,1779.43,1778.18,1779.29,7701289,770129920.0,1328],[20240614,1779.29,1779.17,1780.68,1779.17,1780.58,6827860,682786816.0,1329],[20240614,1780.58,1780.4,1780.71,1779.75,1780.05,5762737,576274432.0,1330],[20240614,1780.05,1779.81,1780.67,1779.81,1780.55,6684336,668434432.0,1331],[20240614,1780.55,1780.36,1780.57,1779.4,1780.57,6041588,604160000.0,1332],[20240614,1780.57,1780.5,1781.68,1780.35,1781.18,7126869,712687616.0,1333],[20240614,1781.18,1781.21,1781.21,1779.95,1779.95,6782312,678232064.0,1334],[20240614,1779.95,1780.07,1780.73,1779.87,1780.28,5684256,568426496.0,1335],[20240614,1780.28,1780.04,1781.12,1779.83,1781.12,6166435,616644608.0,1336],[20240614,1781.12,1781.28,1783.63,1781.28,1783.37,8451842,845185024.0,1337],[20240614,1783.37,1783.22,1783.84,1782.92,1783.8,7147180,714719232.0,1338],[20240614,1783.8,1783.91,1785.26,1783.91,1785.26,7763222,776323072.0,1339],[20240614,1785.26,1785.45,1785.74,1784.58,1785.74,7732749,773275648.0,1340],[20240614,1785.74,1786.04,1789.14,1786.04,1788.91,9975060,997507072.0,1341],[20240614,1788.91,1789.08,1789.42,1788.74,1789.01,8776406,877641728.0,1342],[20240614,1789.01,1789.02,1790.02,1788.69,1788.85,9281363,928137216.0,1343],[20240614,1788.85,1788.85,1788.85,1788.39,1788.64,8123011,812302336.0,1344],[20240614,1788.64,1788.66,1791.98,1788.66,1791.98,9895271,989528064.0,1345],[20240614,1791.98,1791.93,1792.8,1791.46,1791.46,12960881,1296089088.0,1346],[20240614,1791.46,1791.42,1791.47,1790.92,1790.92,8751666,875167744.0,1347],[20240614,1790.92,1790.98,1790.98,1788.91,1788.96,7081646,708165632.0,1348],[20240614,1788.96,1788.85,1790.63,1788.85,1790.38,7344117,734412800.0,1349],[20240614,1790.38,1790.23,1790.23,1788.57,1788.79,6753473,675348480.0,1350],[20240614,1788.79,1788.69,1788.69,1787.42,1787.42,6430710,643072000.0,1351],[20240614,1787.42,1787.35,1787.35,1786.47,1786.47,7162911,716292096.0,1352],[20240614,1786.47,1786.29,1786.58,1784.62,1784.8,7689330,768933888.0,1353],[20240614,1784.8,1784.9,1785.81,1784.9,1785.81,6336665,633667584.0,1354],[20240614,1785.81,1785.74,1786.51,1785.71,1785.71,5753888,575389696.0,1355],[20240614,1785.71,1785.77,1785.77,1784.86,1784.86,5870048,587005952.0,1356],[20240614,1784.86,1784.87,1785.64,1784.73,1785.24,5995059,599506944.0,1357],[20240614,1785.24,1785.26,1785.8,1785.15,1785.73,5058715,505872384.0,1358],[20240614,1785.73,1785.76,1787.02,1785.76,1786.81,5660826,566083584.0,1359],[20240614,1786.81,1786.78,1787.25,1786.47,1786.58,5138669,513867776.0,1400],[20240614,1786.58,1786.63,1786.66,1785.72,1786.66,6068953,606896128.0,1401],[20240614,1786.66,1786.74,1787.32,1786.28,1787.18,5908224,590823424.0,1402],[20240614,1787.18,1787.01,1787.15,1786.35,1786.47,5455044,545505280.0,1403],[20240614,1786.47,1786.29,1786.29,1783.96,1783.98,7622482,762249216.0,1404],[20240614,1783.98,1783.97,1784.79,1783.97,1784.79,6092217,609222656.0,1405],[20240614,1784.79,1784.95,1785.27,1784.61,1784.61,5124088,512409600.0,1406],[20240614,1784.61,1784.86,1786.08,1784.86,1785.75,5273672,527368192.0,1407],[20240614,1785.75,1785.77,1787.12,1785.77,1786.86,5261712,526172160.0,1408],[20240614,1786.86,1786.74,1786.97,1786.18,1786.32,4798371,479838208.0,1409],[20240614,1786.32,1786.24,1786.66,1786.18,1786.55,4681064,468107264.0,1410],[20240614,1786.55,1786.62,1787.13,1786.62,1786.87,4914534,491454464.0,1411],[20240614,1786.87,1786.87,1788.04,1786.87,1788.04,5117205,511721472.0,1412],[20240614,1788.04,1788.08,1788.17,1786.78,1786.78,5488958,548896768.0,1413],[20240614,1786.78,1786.63,1786.63,1785.5,1785.51,5679668,567967744.0,1414],[20240614,1785.51,1785.24,1785.57,1785.2,1785.4,4939112,493912064.0,1415],[20240614,1785.4,1785.28,1785.55,1784.79,1784.8,4876524,487653376.0,1416],[20240614,1784.8,1784.79,1786.75,1784.79,1786.21,5613476,561348608.0,1417],[20240614,1786.21,1786.11,1786.96,1786.11,1786.9,4678277,467828736.0,1418],[20240614,1786.9,1786.91,1787.11,1786.4,1786.4,5049375,504938496.0,1419],[20240614,1786.4,1786.06,1786.93,1786.0,1786.4,5650178,565018624.0,1420],[20240614,1786.4,1786.16,1786.9,1786.07,1786.47,5251062,525107200.0,1421],[20240614,1786.47,1786.57,1786.81,1786.07,1786.4,5220095,522010624.0,1422],[20240614,1786.4,1786.28,1786.61,1786.03,1786.05,5170452,517046272.0,1423],[20240614,1786.05,1786.0,1786.18,1785.38,1785.38,4984004,498401280.0,1424],[20240614,1785.38,1785.33,1785.46,1784.77,1784.82,6862265,686227456.0,1425],[20240614,1784.82,1784.73,1785.15,1784.64,1784.75,5951969,595197952.0,1426],[20240614,1784.75,1784.94,1784.94,1783.51,1783.7,6125476,612548608.0,1427],[20240614,1783.7,1783.68,1784.95,1783.68,1784.45,5836136,583614464.0,1428],[20240614,1784.45,1784.35,1784.92,1784.35,1784.9,5303655,530366464.0,1429],[20240614,1784.9,1784.72,1785.75,1784.72,1785.75,5732755,573276160.0,1430],[20240614,1785.75,1785.88,1786.41,1785.88,1785.95,6531309,653131776.0,1431],[20240614,1785.95,1786.07,1786.38,1785.84,1786.26,5810413,581042176.0,1432],[20240614,1786.26,1786.03,1787.29,1786.03,1787.29,5858744,585875456.0,1433],[20240614,1787.29,1787.31,1787.31,1786.92,1787.23,5847111,584712192.0,1434],[20240614,1787.23,1787.06,1788.61,1786.92,1788.57,6346659,634667008.0,1435],[20240614,1788.57,1788.53,1788.7,1788.35,1788.56,6239506,623951872.0,1436],[20240614,1788.56,1788.59,1789.19,1788.59,1789.07,6303898,630390784.0,1437],[20240614,1789.07,1789.22,1789.67,1789.05,1789.43,7372297,737230848.0,1438],[20240614,1789.43,1789.73,1790.6,1789.72,1790.44,7427677,742768640.0,1439],[20240614,1790.44,1790.73,1790.76,1790.09,1790.73,7432264,743227392.0,1440],[20240614,1790.73,1790.76,1790.76,1790.01,1790.01,7589221,758923264.0,1441],[20240614,1790.01,1789.99,1790.02,1789.73,1789.81,7085414,708542464.0,1442],[20240614,1789.81,1789.75,1789.95,1789.1,1789.1,7666228,766623744.0,1443],[20240614,1789.1,1788.9,1788.9,1788.05,1788.05,8040437,804044800.0,1444],[20240614,1788.05,1788.16,1788.63,1787.8,1787.8,8344198,834420736.0,1445],[20240614,1787.8,1787.72,1787.77,1786.93,1787.09,8642387,864239616.0,1446],[20240614,1787.09,1787.09,1787.49,1786.84,1787.49,9736347,973635584.0,1447],[20240614,1787.49,1787.5,1787.5,1786.62,1786.8,8604703,860471296.0,1448],[20240614,1786.8,1786.61,1787.0,1786.61,1786.93,9125222,912523264.0,1449],[20240614,1786.93,1786.79,1787.49,1786.64,1787.33,9611503,961150976.0,1450],[20240614,1787.33,1787.39,1787.85,1787.12,1787.85,10651065,1065107456.0,1451],[20240614,1787.85,1787.35,1787.86,1787.35,1787.68,10982019,1098203136.0,1452],[20240614,1787.68,1787.82,1788.12,1787.71,1787.96,10888469,1088847872.0,1453],[20240614,1787.96,1788.02,1788.44,1787.89,1788.16,11935243,1193525248.0,1454],[20240614,1788.16,1788.19,1788.67,1788.0,1788.58,13547920,1354792960.0,1455],[20240614,1788.58,1788.62,1789.42,1788.52,1788.83,15345409,1534541824.0,1456],[20240614,1788.83,1789.12,1789.59,1788.72,1788.72,17081949,1708195840.0,1457],[20240614,1788.72,1788.66,1788.67,1788.66,1788.67,1162116,116211712.0,1458],[20240614,1788.67,1788.67,1788.67,1788.67,1788.67,0,0.0,1459],[20240614,1788.67,1788.67,1791.36,1788.67,1791.36,47448882,4744888320.0,1500],[20240617,1791.36,1780.94,1785.5,1780.51,1783.76,88775005,8877501440.0,931],[20240617,1783.76,1783.53,1787.75,1783.32,1787.57,39922547,3992255488.0,932],[20240617,1787.57,1787.24,1790.32,1787.24,1789.8,35596186,3559619584.0,933],[20240617,1789.8,1789.38,1789.38,1787.51,1787.58,30413231,3041324032.0,934],[20240617,1787.58,1787.66,1790.22,1787.34,1790.22,28550258,2855026688.0,935],[20240617,1790.22,1790.61,1790.92,1788.47,1788.94,27588966,2758897664.0,936],[20240617,1788.94,1789.0,1792.15,1789.0,1791.34,24728196,2472820736.0,937],[20240617,1791.34,1791.5,1791.58,1790.6,1791.25,21602171,2160218112.0,938],[20240617,1791.25,1791.06,1791.2,1789.44,1790.35,25673844,2567385088.0,939],[20240617,1790.35,1790.35,1791.6,1790.35,1791.12,22711000,2271100928.0,940],[20240617,1791.12,1790.99,1792.75,1790.93,1792.75,21319835,2131984384.0,941],[20240617,1792.75,1792.66,1793.16,1792.3,1793.16,18618440,1861844992.0,942],[20240617,1793.16,1793.19,1793.41,1788.68,1788.91,17109064,1710907392.0,943],[20240617,1788.91,1789.29,1789.47,1787.32,1788.12,17214329,1721434112.0,944],[20240617,1788.12,1787.72,1788.04,1784.49,1784.49,16184228,1618423808.0,945],[20240617,1784.49,1784.96,1784.96,1783.86,1784.49,18399591,1839960064.0,946],[20240617,1784.49,1784.74,1786.01,1784.74,1785.59,16314809,1631481856.0,947],[20240617,1785.59,1785.38,1785.38,1783.45,1783.86,14385799,1438580736.0,948],[20240617,1783.86,1784.08,1785.62,1784.08,1785.62,14292286,1429229568.0,949],[20240617,1785.62,1785.64,1786.74,1784.79,1786.74,13443473,1344348160.0,950],[20240617,1786.74,1786.17,1786.28,1785.27,1785.46,14720647,1472065536.0,951],[20240617,1785.46,1785.25,1786.19,1785.25,1786.14,13850370,1385037824.0,952],[20240617,1786.14,1785.72,1787.24,1785.49,1787.21,14164899,1416491008.0,953],[20240617,1787.21,1787.22,1791.39,1787.22,1790.1,15858106,1585811456.0,954],[20240617,1790.1,1790.37,1791.27,1790.15,1790.77,12317851,1231785984.0,955],[20240617,1790.77,1790.78,1793.78,1790.78,1793.66,12959818,1295982592.0,956],[20240617,1793.66,1793.66,1794.41,1793.57,1794.3,11905507,1190551552.0,957],[20240617,1794.3,1794.01,1794.68,1793.8,1794.47,11481325,1148133376.0,958],[20240617,1794.47,1794.54,1796.95,1794.54,1796.95,12429262,1242927104.0,959],[20240617,1796.95,1796.78,1798.33,1796.78,1797.78,12107600,1210761216.0,1000],[20240617,1797.78,1797.24,1797.24,1795.36,1795.93,13136971,1313697792.0,1001],[20240617,1795.93,1795.81,1797.61,1795.81,1797.58,13201113,1320112128.0,1002],[20240617,1797.58,1797.37,1797.83,1796.4,1797.83,11963423,1196343296.0,1003],[20240617,1797.83,1797.74,1798.7,1797.74,1798.7,10835097,1083510784.0,1004],[20240617,1798.7,1798.53,1798.85,1798.25,1798.64,10603388,1060339712.0,1005],[20240617,1798.64,1798.46,1798.79,1797.13,1797.31,11210007,1121001472.0,1006],[20240617,1797.31,1797.21,1797.48,1797.0,1797.0,9911001,991100928.0,1007],[20240617,1797.0,1797.06,1798.77,1796.01,1796.01,11407515,1140752384.0,1008],[20240617,1796.01,1795.89,1796.33,1795.68,1796.24,9548669,954867712.0,1009],[20240617,1796.24,1796.23,1796.23,1795.26,1795.89,9432177,943218688.0,1010],[20240617,1795.89,1796.05,1796.46,1795.41,1796.19,10702429,1070243840.0,1011],[20240617,1796.19,1796.76,1798.16,1796.76,1798.16,10295695,1029570560.0,1012],[20240617,1798.16,1798.15,1798.15,1796.67,1797.47,9702185,970219520.0,1013],[20240617,1797.47,1797.53,1798.73,1797.43,1798.73,7849318,784932864.0,1014],[20240617,1798.73,1798.71,1800.18,1798.41,1799.85,8871681,887169024.0,1015],[20240617,1799.85,1799.65,1800.73,1799.65,1800.42,8437668,843767808.0,1016],[20240617,1800.42,1800.32,1800.32,1799.46,1799.85,8007752,800776192.0,1017],[20240617,1799.85,1799.87,1800.52,1799.79,1800.39,7812210,781221888.0,1018],[20240617,1800.39,1800.49,1801.76,1800.45,1801.76,8842845,884285440.0,1019],[20240617,1801.76,1802.02,1802.67,1801.64,1802.59,8428085,842809344.0,1020],[20240617,1802.59,1802.67,1803.31,1802.43,1802.62,9680394,968040448.0,1021],[20240617,1802.62,1802.77,1803.52,1802.77,1803.21,8985139,898514944.0,1022],[20240617,1803.21,1803.41,1805.04,1802.97,1803.11,10272922,1027293184.0,1023],[20240617,1803.11,1803.34,1804.77,1803.34,1804.77,9361972,936198144.0,1024],[20240617,1804.77,1804.69,1805.59,1804.34,1804.34,9514345,951435264.0,1025],[20240617,1804.34,1804.32,1806.58,1804.05,1806.58,8858985,885899264.0,1026],[20240617,1806.58,1806.68,1807.76,1806.68,1807.19,9301926,930193408.0,1027],[20240617,1807.19,1807.09,1807.37,1806.76,1806.98,7432919,743292928.0,1028],[20240617,1806.98,1807.18,1808.41,1807.18,1807.51,7760353,776036352.0,1029],[20240617,1807.51,1807.98,1808.02,1805.89,1806.05,9245237,924524544.0,1030],[20240617,1806.05,1805.67,1807.11,1805.45,1807.07,7414978,741498880.0,1031],[20240617,1807.07,1807.13,1807.83,1806.26,1806.45,6922639,692264960.0,1032],[20240617,1806.45,1806.42,1808.19,1806.42,1808.02,7848420,784842752.0,1033],[20240617,1808.02,1808.17,1808.72,1807.96,1807.98,7697604,769761280.0,1034],[20240617,1807.98,1807.9,1807.98,1805.44,1805.54,8009310,800931840.0,1035],[20240617,1805.54,1805.31,1805.4,1803.87,1803.92,9008897,900890624.0,1036],[20240617,1803.92,1804.04,1805.0,1803.92,1804.75,6956146,695615488.0,1037],[20240617,1804.75,1804.96,1806.24,1804.72,1806.15,6203874,620388352.0,1038],[20240617,1806.15,1806.32,1806.32,1805.27,1805.27,6280305,628031488.0,1039],[20240617,1805.27,1805.22,1805.26,1804.76,1805.17,6211574,621158400.0,1040],[20240617,1805.17,1805.09,1805.7,1804.98,1805.04,7332978,733298688.0,1041],[20240617,1805.04,1804.82,1805.3,1804.68,1804.97,6451355,645136384.0,1042],[20240617,1804.97,1804.66,1804.66,1803.68,1804.44,5921166,592117760.0,1043],[20240617,1804.44,1804.82,1805.09,1804.67,1804.8,5278424,527843328.0,1044],[20240617,1804.8,1804.69,1805.5,1804.65,1805.5,5618063,561807360.0,1045],[20240617,1805.5,1805.49,1805.55,1803.75,1804.03,5904620,590462976.0,1046],[20240617,1804.03,1804.08,1804.87,1803.95,1804.69,5392786,539279360.0,1047],[20240617,1804.69,1804.63,1804.68,1803.04,1803.04,5509931,550993920.0,1048],[20240617,1803.04,1803.08,1804.88,1803.08,1804.8,6075177,607518720.0,1049],[20240617,1804.8,1804.66,1805.46,1804.63,1805.09,5259743,525975552.0,1050],[20240617,1805.09,1805.31,1806.17,1805.31,1806.17,7537859,753786880.0,1051],[20240617,1806.17,1806.51,1807.01,1806.38,1806.38,6348874,634888192.0,1052],[20240617,1806.38,1806.37,1806.46,1805.98,1806.04,5273838,527384576.0,1053],[20240617,1806.04,1806.32,1806.32,1805.31,1805.31,5328151,532815872.0,1054],[20240617,1805.31,1805.34,1805.94,1805.22,1805.72,5034466,503447552.0,1055],[20240617,1805.72,1805.78,1806.42,1805.78,1805.89,4919288,491929600.0,1056],[20240617,1805.89,1805.88,1805.88,1803.67,1803.87,7343952,734396416.0,1057],[20240617,1803.87,1803.91,1804.69,1803.86,1804.58,5366569,536657920.0,1058],[20240617,1804.58,1804.55,1806.17,1804.55,1806.01,5771665,577167360.0,1059],[20240617,1806.01,1806.24,1806.82,1806.03,1806.63,5962536,596254720.0,1100],[20240617,1806.63,1806.56,1806.56,1805.95,1806.14,4982117,498212864.0,1101],[20240617,1806.14,1806.08,1807.48,1806.08,1807.37,5076491,507650048.0,1102],[20240617,1807.37,1807.44,1807.52,1806.28,1806.35,5550481,555048960.0,1103],[20240617,1806.35,1806.38,1806.38,1805.13,1805.18,5024144,502415360.0,1104],[20240617,1805.18,1805.12,1805.18,1804.67,1804.77,4417037,441704448.0,1105],[20240617,1804.77,1804.95,1805.32,1804.79,1804.84,5132523,513253376.0,1106],[20240617,1804.84,1804.9,1804.9,1802.85,1802.85,5132522,513253376.0,1107],[20240617,1802.85,1802.94,1802.97,1802.6,1802.66,5390816,539082752.0,1108],[20240617,1802.66,1802.66,1802.8,1802.51,1802.75,4181923,418193408.0,1109],[20240617,1802.75,1802.69,1803.08,1802.27,1802.27,4229438,422944768.0,1110],[20240617,1802.27,1802.44,1802.44,1800.87,1800.87,5444804,544481280.0,1111],[20240617,1800.87,1800.87,1800.96,1800.1,1800.1,6053880,605388800.0,1112],[20240617,1800.1,1800.08,1800.68,1800.0,1800.02,5112617,511262720.0,1113],[20240617,1800.02,1799.99,1800.65,1799.9,1800.32,3841384,384139264.0,1114],[20240617,1800.32,1800.23,1800.93,1800.22,1800.82,3600127,360013824.0,1115],[20240617,1800.82,1800.79,1802.29,1800.79,1802.02,4004238,400424960.0,1116],[20240617,1802.02,1802.14,1803.28,1802.14,1803.28,3468398,346841088.0,1117],[20240617,1803.28,1803.15,1803.15,1802.1,1802.84,3947798,394780672.0,1118],[20240617,1802.84,1802.95,1804.2,1802.95,1804.2,3845969,384598016.0,1119],[20240617,1804.2,1804.14,1804.24,1803.73,1803.95,3930838,393084928.0,1120],[20240617,1803.95,1803.87,1804.02,1803.56,1803.98,3313818,331382784.0,1121],[20240617,1803.98,1804.26,1805.3,1804.26,1804.8,4320126,432013312.0,1122],[20240617,1804.8,1805.0,1805.63,1804.97,1805.44,4349532,434954240.0,1123],[20240617,1805.44,1805.47,1805.97,1805.29,1805.96,3830075,383008768.0,1124],[20240617,1805.96,1806.14,1806.73,1805.94,1806.73,3749468,374947840.0,1125],[20240617,1806.73,1806.86,1806.86,1804.86,1805.08,4021199,402120704.0,1126],[20240617,1805.08,1805.07,1805.81,1805.07,1805.51,3770521,377053184.0,1127],[20240617,1805.51,1805.29,1805.86,1804.48,1805.86,3936330,393633792.0,1128],[20240617,1805.86,1805.9,1806.32,1805.52,1805.6,3791492,379150336.0,1129],[20240617,1805.6,1805.46,1805.91,1805.33,1805.75,4470528,447053824.0,1130],[20240617,1805.75,1805.97,1805.97,1803.36,1803.74,12461907,1246191616.0,1301],[20240617,1803.74,1804.0,1806.09,1803.79,1805.94,5751428,575143936.0,1302],[20240617,1805.94,1805.99,1808.51,1805.99,1807.95,7415800,741580800.0,1303],[20240617,1807.95,1807.97,1809.18,1807.22,1808.02,6276947,627695616.0,1304],[20240617,1808.02,1808.14,1808.64,1807.94,1807.94,4763556,476356608.0,1305],[20240617,1807.94,1807.92,1808.16,1807.11,1807.9,5184789,518479872.0,1306],[20240617,1807.9,1808.1,1809.59,1808.1,1808.85,5796567,579657728.0,1307],[20240617,1808.85,1808.77,1808.77,1807.47,1807.62,5307016,530702336.0,1308],[20240617,1807.62,1807.96,1808.83,1807.96,1808.51,4520254,452026368.0,1309],[20240617,1808.51,1808.74,1811.0,1808.72,1809.86,7183964,718397440.0,1310],[20240617,1809.86,1809.43,1809.43,1808.16,1808.16,5534916,553492480.0,1311],[20240617,1808.16,1808.22,1808.83,1808.22,1808.8,4319631,431964160.0,1312],[20240617,1808.8,1808.8,1810.02,1808.8,1810.0,4668695,466870272.0,1313],[20240617,1810.0,1810.17,1810.23,1808.92,1809.07,4644526,464453632.0,1314],[20240617,1809.07,1809.22,1809.61,1808.92,1809.34,4551220,455122944.0,1315],[20240617,1809.34,1809.34,1810.34,1809.26,1810.29,4886191,488620032.0,1316],[20240617,1810.29,1810.26,1810.65,1809.19,1809.35,4828436,482844672.0,1317],[20240617,1809.35,1809.54,1809.54,1808.04,1808.04,4752661,475267072.0,1318],[20240617,1808.04,1808.07,1808.43,1807.76,1808.36,4105817,410583040.0,1319],[20240617,1808.36,1808.6,1809.79,1808.59,1809.73,4412038,441204736.0,1320],[20240617,1809.73,1809.74,1809.92,1809.43,1809.92,4074609,407461888.0,1321],[20240617,1809.92,1809.99,1810.14,1808.4,1808.4,4215188,421519360.0,1322],[20240617,1808.4,1808.6,1809.12,1808.44,1808.99,4567520,456753152.0,1323],[20240617,1808.99,1808.96,1808.96,1807.98,1807.98,4797882,479789056.0,1324],[20240617,1807.98,1807.99,1808.18,1807.55,1807.55,4592588,459259904.0,1325],[20240617,1807.55,1807.56,1807.65,1807.17,1807.21,4488879,448888832.0,1326],[20240617,1807.21,1807.13,1807.42,1807.13,1807.26,4246070,424607744.0,1327],[20240617,1807.26,1807.26,1807.26,1806.12,1806.12,4549499,454950912.0,1328],[20240617,1806.12,1806.15,1807.31,1806.15,1807.15,4686470,468647936.0,1329],[20240617,1807.15,1807.14,1807.4,1806.64,1807.04,4498710,449871872.0,1330],[20240617,1807.04,1806.95,1807.9,1806.95,1807.84,4898807,489881600.0,1331],[20240617,1807.84,1807.75,1807.75,1806.87,1807.46,4914043,491405312.0,1332],[20240617,1807.46,1807.29,1807.44,1806.98,1807.09,3868583,386859008.0,1333],[20240617,1807.09,1807.13,1807.95,1807.13,1807.88,3740127,374013952.0,1334],[20240617,1807.88,1808.03,1808.44,1807.96,1808.44,3940508,394051584.0,1335],[20240617,1808.44,1808.43,1808.53,1807.87,1808.07,3986216,398622720.0,1336],[20240617,1808.07,1808.05,1808.93,1808.05,1808.54,4327824,432783360.0,1337],[20240617,1808.54,1808.86,1808.95,1808.27,1808.95,4062239,406224896.0,1338],[20240617,1808.95,1808.92,1809.38,1808.88,1809.38,4235090,423510016.0,1339],[20240617,1809.38,1809.51,1809.51,1808.26,1808.61,4900280,490029056.0,1340],[20240617,1808.61,1808.7,1808.7,1808.16,1808.36,4030947,403095552.0,1341],[20240617,1808.36,1808.18,1808.8,1807.95,1808.74,3954105,395411456.0,1342],[20240617,1808.74,1808.65,1808.65,1808.02,1808.09,3292682,329269248.0,1343],[20240617,1808.09,1808.26,1808.35,1807.77,1807.77,3526482,352649216.0,1344],[20240617,1807.77,1807.92,1808.06,1807.56,1808.02,3856291,385630208.0,1345],[20240617,1808.02,1807.91,1807.97,1806.6,1806.6,5480604,548061184.0,1346],[20240617,1806.6,1806.7,1807.24,1806.57,1807.18,4250164,425017344.0,1347],[20240617,1807.18,1807.16,1807.41,1807.02,1807.22,3948044,394805248.0,1348],[20240617,1807.22,1807.47,1807.67,1807.25,1807.55,3934281,393428992.0,1349],[20240617,1807.55,1807.49,1808.31,1807.49,1808.18,4199865,419987456.0,1350],[20240617,1808.18,1807.94,1808.22,1807.75,1808.07,3691141,369115136.0,1351],[20240617,1808.07,1808.08,1808.16,1806.71,1807.28,5476507,547651584.0,1352],[20240617,1807.28,1807.43,1808.76,1807.43,1808.47,4585542,458555392.0,1353],[20240617,1808.47,1808.21,1808.76,1808.21,1808.72,3653785,365379584.0,1354],[20240617,1808.72,1808.74,1809.06,1808.37,1808.37,3952303,395231232.0,1355],[20240617,1808.37,1808.18,1808.42,1807.88,1807.89,3641828,364183552.0,1356],[20240617,1807.89,1808.16,1808.16,1807.54,1807.54,4047824,404783104.0,1357],[20240617,1807.54,1807.52,1807.52,1806.92,1807.01,3670335,367034368.0,1358],[20240617,1807.01,1806.97,1806.97,1805.84,1805.91,4477083,447709184.0,1359],[20240617,1805.91,1805.92,1805.92,1805.3,1805.53,4825242,482525184.0,1400],[20240617,1805.53,1805.34,1805.57,1804.96,1804.96,5149483,514949120.0,1401],[20240617,1804.96,1805.04,1805.55,1804.62,1805.55,5873327,587333632.0,1402],[20240617,1805.55,1805.59,1805.65,1805.11,1805.22,4931084,493109248.0,1403],[20240617,1805.22,1805.22,1806.18,1805.22,1806.0,5226322,522633216.0,1404],[20240617,1806.0,1805.87,1806.0,1805.69,1805.9,4370915,437092352.0,1405],[20240617,1805.9,1805.66,1805.88,1805.65,1805.72,4058961,405897216.0,1406],[20240617,1805.72,1805.74,1805.8,1805.36,1805.54,4268023,426803200.0,1407],[20240617,1805.54,1805.63,1805.63,1805.19,1805.38,4464468,446447616.0,1408],[20240617,1805.38,1805.52,1805.71,1805.34,1805.41,4160709,416071680.0,1409],[20240617,1805.41,1805.5,1805.5,1805.08,1805.08,4457093,445710336.0,1410],[20240617,1805.08,1805.24,1805.24,1804.05,1804.05,6743972,674398208.0,1411],[20240617,1804.05,1804.01,1804.14,1803.63,1803.75,5729804,572981248.0,1412],[20240617,1803.75,1803.76,1804.98,1803.68,1804.91,5756509,575651840.0,1413],[20240617,1804.91,1804.99,1805.14,1804.79,1805.09,4161200,416120832.0,1414],[20240617,1805.09,1805.34,1806.29,1805.34,1806.29,4916173,491618304.0,1415],[20240617,1806.29,1806.45,1806.68,1806.24,1806.65,4038647,403865600.0,1416],[20240617,1806.65,1806.58,1806.81,1806.25,1806.39,3953940,395395072.0,1417],[20240617,1806.39,1806.26,1806.39,1806.15,1806.23,3644937,364494848.0,1418],[20240617,1806.23,1806.07,1806.31,1805.95,1806.04,3673938,367394816.0,1419],[20240617,1806.04,1805.99,1805.99,1804.88,1804.92,4617165,461717504.0,1420],[20240617,1804.92,1804.96,1805.44,1804.95,1805.36,3932806,393281536.0,1421],[20240617,1805.36,1805.22,1805.38,1804.48,1804.48,4141701,414171136.0,1422],[20240617,1804.48,1804.59,1804.66,1804.4,1804.51,3984742,398475264.0,1423],[20240617,1804.51,1804.53,1804.78,1804.35,1804.45,3844006,384401408.0,1424],[20240617,1804.45,1804.35,1804.93,1804.35,1804.87,4153496,415350784.0,1425],[20240617,1804.87,1804.83,1805.04,1804.76,1804.97,3765036,376504320.0,1426],[20240617,1804.97,1805.0,1805.12,1804.41,1804.54,4191346,419135488.0,1427],[20240617,1804.54,1804.54,1804.66,1804.2,1804.34,4311112,431112192.0,1428],[20240617,1804.34,1804.4,1804.4,1803.89,1804.21,4346502,434651136.0,1429],[20240617,1804.21,1804.1,1804.18,1803.8,1803.86,4419082,441909248.0,1430],[20240617,1803.86,1803.92,1804.7,1803.92,1804.58,5502558,550256640.0,1431],[20240617,1804.58,1804.75,1805.38,1804.65,1805.36,5301853,530186240.0,1432],[20240617,1805.36,1805.45,1805.63,1805.24,1805.32,5019555,501956608.0,1433],[20240617,1805.32,1805.26,1805.26,1804.44,1804.47,5327904,532791296.0,1434],[20240617,1804.47,1804.18,1804.89,1804.18,1804.7,5189949,518995968.0,1435],[20240617,1804.7,1804.53,1804.53,1803.66,1803.89,5524513,552452096.0,1436],[20240617,1803.89,1803.97,1804.77,1803.96,1804.44,5531391,553140224.0,1437],[20240617,1804.44,1804.6,1804.65,1804.41,1804.65,5187821,518782976.0,1438],[20240617,1804.65,1804.62,1805.03,1804.62,1804.8,5463889,546390016.0,1439],[20240617,1804.8,1804.95,1805.49,1804.95,1805.49,5776661,577667072.0,1440],[20240617,1805.49,1805.22,1805.22,1804.47,1804.52,5948530,594853888.0,1441],[20240617,1804.52,1804.56,1804.96,1804.31,1804.88,5907897,590790656.0,1442],[20240617,1804.88,1804.99,1805.33,1804.89,1804.95,6201008,620101632.0,1443],[20240617,1804.95,1805.05,1805.06,1804.7,1804.92,5929524,592953344.0,1444],[20240617,1804.92,1804.93,1805.05,1804.71,1804.89,6479044,647905280.0,1445],[20240617,1804.89,1804.9,1804.9,1804.25,1804.37,7307089,730710016.0,1446],[20240617,1804.37,1804.14,1804.78,1804.14,1804.71,7479614,747962368.0,1447],[20240617,1804.71,1804.65,1805.04,1804.6,1804.93,7022663,702267392.0,1448],[20240617,1804.93,1804.77,1804.77,1804.43,1804.65,7754210,775421952.0,1449],[20240617,1804.65,1804.54,1804.98,1804.54,1804.78,7801396,780140544.0,1450],[20240617,1804.78,1804.83,1804.98,1804.56,1804.61,8834735,883474432.0,1451],[20240617,1804.61,1804.5,1804.59,1804.28,1804.44,10005206,1000521728.0,1452],[20240617,1804.44,1804.51,1804.64,1804.41,1804.53,9527779,952778752.0,1453],[20240617,1804.53,1804.62,1804.79,1804.54,1804.79,10712503,1071251456.0,1454],[20240617,1804.79,1804.75,1804.98,1804.7,1804.91,12221634,1222164480.0,1455],[20240617,1804.91,1804.95,1805.32,1804.95,1805.05,14088264,1408827392.0,1456],[20240617,1805.05,1805.23,1805.6,1805.14,1805.39,16923353,1692336128.0,1457],[20240617,1805.39,1805.42,1805.42,1805.42,1805.42,1302691,130269184.0,1458],[20240617,1805.42,1805.42,1805.42,1805.42,1805.42,0,0.0,1459],[20240617,1805.42,1806.18,1806.19,1806.18,1806.19,27150745,2715074560.0,1500],[20240618,1806.19,1805.16,1810.44,1805.16,1807.31,65080219,6508022784.0,931],[20240618,1807.31,1807.17,1809.46,1806.21,1809.46,32454431,3245444096.0,932],[20240618,1809.46,1809.68,1814.29,1809.68,1814.06,32409773,3240978432.0,933],[20240618,1814.06,1814.03,1815.27,1812.87,1812.87,30329436,3032944640.0,934],[20240618,1812.87,1812.79,1812.79,1810.55,1811.88,29742293,2974230528.0,935],[20240618,1811.88,1811.81,1812.13,1811.08,1812.13,26364058,2636406784.0,936],[20240618,1812.13,1812.34,1816.09,1812.34,1816.09,26098328,2609833984.0,937],[20240618,1816.09,1815.98,1816.73,1814.0,1815.46,24324249,2432425984.0,938],[20240618,1815.46,1815.09,1817.26,1815.09,1817.26,20901594,2090160128.0,939],[20240618,1817.26,1816.63,1816.97,1816.01,1816.68,21387889,2138789888.0,940],[20240618,1816.68,1816.74,1818.17,1816.25,1818.17,22796135,2279614464.0,941],[20240618,1818.17,1818.12,1818.22,1815.89,1818.0,21187329,2118733824.0,942],[20240618,1818.0,1818.16,1820.03,1817.83,1819.62,16994828,1699483648.0,943],[20240618,1819.62,1819.44,1819.8,1818.45,1819.17,18362564,1836257280.0,944],[20240618,1819.17,1819.26,1819.31,1817.29,1817.76,18015223,1801523200.0,945],[20240618,1817.76,1817.88,1820.0,1817.88,1819.18,17457263,1745727488.0,946],[20240618,1819.18,1819.52,1821.33,1819.29,1821.33,14895464,1489547264.0,947],[20240618,1821.33,1821.19,1821.19,1819.09,1820.16,15431305,1543131136.0,948],[20240618,1820.16,1820.44,1821.31,1819.57,1820.18,15105505,1510551552.0,949],[20240618,1820.18,1820.3,1822.11,1820.2,1820.2,15950470,1595047936.0,950],[20240618,1820.2,1819.97,1820.25,1819.58,1820.2,16646421,1664643072.0,951],[20240618,1820.2,1820.06,1820.62,1817.63,1818.39,15550821,1555083264.0,952],[20240618,1818.39,1818.13,1819.01,1817.82,1817.82,14236867,1423687680.0,953],[20240618,1817.82,1817.74,1817.74,1816.93,1817.02,16249888,1624989696.0,954],[20240618,1817.02,1815.99,1816.34,1815.62,1816.34,13677270,1367728128.0,955],[20240618,1816.34,1816.44,1818.68,1816.44,1818.42,14978080,1497808896.0,956],[20240618,1818.42,1818.23,1818.36,1816.21,1816.54,16362325,1636233216.0,957],[20240618,1816.54,1816.36,1816.46,1815.29,1815.82,14635571,1463558144.0,958],[20240618,1815.82,1815.78,1815.96,1815.11,1815.11,13624886,1362489344.0,959],[20240618,1815.11,1815.08,1815.37,1813.89,1813.97,13387765,1338777600.0,1000],[20240618,1813.97,1813.75,1813.75,1812.02,1812.24,16278807,1627881472.0,1001],[20240618,1812.24,1812.05,1812.16,1811.73,1811.77,15441294,1544130560.0,1002],[20240618,1811.77,1811.32,1811.67,1810.77,1811.61,16607307,1660731392.0,1003],[20240618,1811.61,1811.52,1812.57,1811.07,1812.16,14780979,1478098944.0,1004],[20240618,1812.16,1812.09,1812.09,1810.08,1810.08,16181485,1618149376.0,1005],[20240618,1810.08,1809.89,1811.88,1809.64,1811.88,15077121,1507713024.0,1006],[20240618,1811.88,1812.12,1812.51,1811.44,1812.26,12522364,1252237312.0,1007],[20240618,1812.26,1812.45,1812.71,1811.65,1812.34,10849638,1084964864.0,1008],[20240618,1812.34,1812.32,1812.49,1811.45,1811.45,11802942,1180295168.0,1009],[20240618,1811.45,1811.38,1811.57,1810.93,1811.29,12348039,1234804736.0,1010],[20240618,1811.29,1811.19,1813.42,1811.19,1813.42,12253503,1225351168.0,1011],[20240618,1813.42,1813.54,1814.0,1813.19,1813.75,9687523,968753152.0,1012],[20240618,1813.75,1813.72,1814.24,1813.52,1813.95,11766406,1176641536.0,1013],[20240618,1813.95,1813.7,1814.32,1812.99,1813.85,9000213,900022272.0,1014],[20240618,1813.85,1813.68,1814.16,1812.86,1814.16,9525401,952541184.0,1015],[20240618,1814.16,1814.51,1816.86,1814.51,1816.24,12564960,1256497152.0,1016],[20240618,1816.24,1816.3,1817.98,1816.3,1817.98,10130710,1013071872.0,1017],[20240618,1817.98,1817.98,1818.07,1816.72,1817.17,9300040,930004992.0,1018],[20240618,1817.17,1817.16,1818.27,1817.16,1818.23,8175687,817569792.0,1019],[20240618,1818.23,1818.12,1818.12,1817.17,1817.23,7515741,751575040.0,1020],[20240618,1817.23,1817.03,1817.61,1816.34,1816.54,8490835,849084416.0,1021],[20240618,1816.54,1816.71,1816.71,1815.34,1815.86,8051989,805199872.0,1022],[20240618,1815.86,1815.62,1816.17,1815.43,1815.98,6863412,686342144.0,1023],[20240618,1815.98,1816.13,1817.49,1816.06,1816.64,8073209,807321600.0,1024],[20240618,1816.64,1816.18,1816.18,1814.9,1814.9,6855629,685563904.0,1025],[20240618,1814.9,1815.02,1815.14,1814.55,1814.71,6810165,681017344.0,1026],[20240618,1814.71,1814.49,1814.8,1814.32,1814.59,6189047,618905600.0,1027],[20240618,1814.59,1814.38,1814.42,1813.55,1813.8,6305126,630513664.0,1028],[20240618,1813.8,1813.7,1813.8,1813.06,1813.52,6690725,669073408.0,1029],[20240618,1813.52,1813.29,1814.03,1813.13,1814.03,6629450,662945792.0,1030],[20240618,1814.03,1813.92,1814.32,1813.68,1814.17,6007184,600719360.0,1031],[20240618,1814.17,1813.86,1814.07,1813.19,1813.31,6483631,648364032.0,1032],[20240618,1813.31,1813.28,1813.65,1813.1,1813.32,6169304,616931328.0,1033],[20240618,1813.32,1813.14,1813.29,1812.94,1813.29,5177743,517775360.0,1034],[20240618,1813.29,1813.13,1814.48,1813.13,1814.48,5587917,558792704.0,1035],[20240618,1814.48,1814.52,1815.8,1814.52,1815.8,7030364,703037440.0,1036],[20240618,1815.8,1815.67,1816.74,1815.67,1816.68,6281289,628129792.0,1037],[20240618,1816.68,1816.5,1816.63,1816.22,1816.22,5616508,561651712.0,1038],[20240618,1816.22,1816.07,1817.59,1815.71,1817.45,5504522,550453248.0,1039],[20240618,1817.45,1817.37,1817.76,1817.12,1817.75,5585953,558596096.0,1040],[20240618,1817.75,1817.72,1817.87,1816.66,1816.66,6599056,659906560.0,1041],[20240618,1816.66,1816.63,1816.65,1815.15,1815.28,6023896,602390528.0,1042],[20240618,1815.28,1815.28,1815.68,1815.02,1815.07,4895365,489537536.0,1043],[20240618,1815.07,1815.15,1815.66,1815.08,1815.66,4355024,435503104.0,1044],[20240618,1815.66,1815.57,1816.08,1815.57,1816.01,4913715,491372544.0,1045],[20240618,1816.01,1815.96,1815.99,1815.15,1815.28,5793125,579313664.0,1046],[20240618,1815.28,1815.39,1815.8,1815.37,1815.72,4881194,488120320.0,1047],[20240618,1815.72,1815.57,1817.29,1815.36,1817.29,5330114,533012480.0,1048],[20240618,1817.29,1817.24,1818.37,1817.24,1818.37,6116628,611663872.0,1049],[20240618,1818.37,1817.79,1817.79,1816.45,1816.57,5758477,575848448.0,1050],[20240618,1816.57,1816.44,1816.93,1816.44,1816.87,5011939,501194752.0,1051],[20240618,1816.87,1816.87,1817.44,1816.87,1816.98,5686549,568655872.0,1052],[20240618,1816.98,1816.84,1816.99,1816.49,1816.67,5611019,561102848.0,1053],[20240618,1816.67,1816.8,1816.8,1816.29,1816.4,5568257,556826624.0,1054],[20240618,1816.4,1816.13,1816.55,1816.13,1816.27,5001124,500113408.0,1055],[20240618,1816.27,1816.15,1816.26,1814.98,1815.07,4920435,492044288.0,1056],[20240618,1815.07,1814.96,1815.04,1814.52,1814.76,4872099,487211008.0,1057],[20240618,1814.76,1814.76,1814.93,1814.33,1814.54,4812873,481288192.0,1058],[20240618,1814.54,1814.65,1815.72,1814.65,1815.31,5061500,506150912.0,1059],[20240618,1815.31,1815.29,1815.46,1815.24,1815.32,4541718,454172672.0,1100],[20240618,1815.32,1815.2,1815.67,1815.12,1815.27,5217230,521723904.0,1101],[20240618,1815.27,1815.16,1815.38,1814.99,1815.24,5014804,501481472.0,1102],[20240618,1815.24,1815.1,1815.27,1814.87,1815.13,5643296,564330496.0,1103],[20240618,1815.13,1815.19,1815.79,1815.19,1815.79,6327245,632725504.0,1104],[20240618,1815.79,1815.58,1815.58,1814.9,1815.01,5049949,504995840.0,1105],[20240618,1815.01,1814.93,1815.22,1814.93,1815.09,4309556,430956544.0,1106],[20240618,1815.09,1814.99,1815.53,1814.87,1815.37,4083947,408395776.0,1107],[20240618,1815.37,1815.23,1815.51,1815.11,1815.51,4236483,423649280.0,1108],[20240618,1815.51,1815.54,1816.27,1815.43,1816.2,4411463,441147392.0,1109],[20240618,1816.2,1816.23,1817.47,1816.23,1817.47,6420306,642031616.0,1110],[20240618,1817.47,1817.38,1817.78,1817.15,1817.69,5415885,541589504.0,1111],[20240618,1817.69,1817.76,1817.83,1817.51,1817.51,4465451,446545920.0,1112],[20240618,1817.51,1817.46,1817.46,1816.87,1816.87,4319466,431947776.0,1113],[20240618,1816.87,1816.97,1817.3,1816.93,1817.15,4186756,418676736.0,1114],[20240618,1817.15,1817.01,1817.33,1816.96,1817.04,4185284,418529280.0,1115],[20240618,1817.04,1816.87,1817.36,1816.77,1817.27,4288503,428851200.0,1116],[20240618,1817.27,1817.04,1817.83,1816.96,1817.76,4095746,409575424.0,1117],[20240618,1817.76,1817.64,1817.64,1815.86,1816.04,4414905,441491456.0,1118],[20240618,1816.04,1815.96,1816.11,1815.5,1815.7,3900119,390012928.0,1119],[20240618,1815.7,1815.61,1816.56,1815.51,1816.41,3902006,390201344.0,1120],[20240618,1816.41,1816.16,1816.82,1816.1,1816.82,3854573,385458176.0,1121],[20240618,1816.82,1816.68,1817.43,1816.68,1817.41,3672382,367239168.0,1122],[20240618,1817.41,1817.36,1817.76,1817.36,1817.69,3590872,359088128.0,1123],[20240618,1817.69,1817.61,1817.65,1817.34,1817.6,3781337,378134528.0,1124],[20240618,1817.6,1817.46,1817.67,1816.92,1817.07,3568917,356892672.0,1125],[20240618,1817.07,1816.96,1816.96,1815.76,1815.77,4074855,407486464.0,1126],[20240618,1815.77,1815.88,1816.47,1815.88,1816.16,3655837,365584384.0,1127],[20240618,1816.16,1816.06,1816.84,1816.06,1816.29,4156367,415637504.0,1128],[20240618,1816.29,1816.18,1816.69,1816.18,1816.64,3751516,375152640.0,1129],[20240618,1816.64,1816.76,1817.69,1816.76,1817.42,4939275,493928448.0,1130],[20240618,1817.42,1817.77,1817.77,1815.45,1816.07,13374171,1337417728.0,1301],[20240618,1816.07,1815.99,1816.28,1815.43,1815.95,5745203,574521344.0,1302],[20240618,1815.95,1815.88,1816.0,1815.3,1815.3,5682865,568287232.0,1303],[20240618,1815.3,1815.36,1815.5,1814.38,1814.53,5533685,553369600.0,1304],[20240618,1814.53,1814.36,1814.4,1812.77,1812.88,6360342,636035072.0,1305],[20240618,1812.88,1812.58,1812.74,1811.11,1811.4,6161191,616120320.0,1306],[20240618,1811.4,1811.5,1811.59,1810.82,1811.09,6327410,632741888.0,1307],[20240618,1811.09,1810.76,1811.28,1810.46,1811.28,6233858,623386624.0,1308],[20240618,1811.28,1811.14,1811.14,1810.57,1810.74,6065758,606576640.0,1309],[20240618,1810.74,1810.62,1811.13,1810.62,1810.96,5352396,535240704.0,1310],[20240618,1810.96,1810.8,1811.25,1810.73,1811.16,5705145,570515456.0,1311],[20240618,1811.16,1811.19,1811.19,1810.58,1810.78,5349118,534913024.0,1312],[20240618,1810.78,1810.65,1810.77,1810.17,1810.35,5172255,517226496.0,1313],[20240618,1810.35,1810.12,1810.36,1809.9,1810.28,5328967,532897792.0,1314],[20240618,1810.28,1810.25,1810.25,1809.92,1809.92,5425962,542597120.0,1315],[20240618,1809.92,1809.96,1809.96,1808.96,1809.04,6813848,681385984.0,1316],[20240618,1809.04,1808.99,1809.3,1808.57,1809.27,6307996,630800384.0,1317],[20240618,1809.27,1809.34,1809.65,1809.28,1809.49,5602661,560267264.0,1318],[20240618,1809.49,1809.45,1809.63,1808.95,1808.95,5732591,573259776.0,1319],[20240618,1808.95,1808.97,1808.97,1808.63,1808.79,5358787,535879680.0,1320],[20240618,1808.79,1808.59,1808.59,1807.69,1808.01,6188965,618897408.0,1321],[20240618,1808.01,1807.95,1808.17,1807.52,1807.93,6244917,624492544.0,1322],[20240618,1807.93,1808.1,1808.1,1807.62,1807.81,5597908,559792128.0,1323],[20240618,1807.81,1807.81,1808.99,1807.81,1808.99,5900197,590020608.0,1324],[20240618,1808.99,1809.0,1810.1,1808.94,1810.1,5610362,561037312.0,1325],[20240618,1810.1,1810.2,1810.2,1809.62,1809.76,5219444,521945088.0,1326],[20240618,1809.76,1809.72,1810.53,1809.72,1810.46,5309391,530939904.0,1327],[20240618,1810.46,1810.42,1811.85,1810.42,1811.85,5040527,504053760.0,1328],[20240618,1811.85,1811.98,1811.98,1811.69,1811.91,4939767,493977600.0,1329],[20240618,1811.91,1812.06,1812.06,1811.4,1811.44,4424980,442499072.0,1330],[20240618,1811.44,1811.45,1811.66,1811.2,1811.24,5867428,586743808.0,1331],[20240618,1811.24,1811.4,1811.4,1810.98,1811.19,5290055,529006592.0,1332],[20240618,1811.19,1811.16,1811.16,1810.06,1810.24,5043642,504365056.0,1333],[20240618,1810.24,1810.14,1810.21,1809.67,1809.77,5353626,535363584.0,1334],[20240618,1809.77,1809.79,1809.8,1809.24,1809.24,5146367,514637824.0,1335],[20240618,1809.24,1809.41,1809.41,1808.52,1808.55,5537947,553795584.0,1336],[20240618,1808.55,1808.45,1808.51,1808.2,1808.2,5779447,577945600.0,1337],[20240618,1808.2,1808.22,1808.35,1807.68,1808.13,5891516,589152256.0,1338],[20240618,1808.13,1808.07,1808.1,1807.63,1807.63,6159556,615956480.0,1339],[20240618,1807.63,1807.62,1808.23,1807.62,1808.02,5216000,521601024.0,1340],[20240618,1808.02,1807.92,1807.97,1807.59,1807.73,5968681,596869120.0,1341],[20240618,1807.73,1807.85,1808.09,1807.66,1807.96,4914535,491454464.0,1342],[20240618,1807.96,1808.08,1808.1,1807.37,1807.6,5013169,501317632.0,1343],[20240618,1807.6,1807.63,1807.79,1807.56,1807.76,4425309,442531840.0,1344],[20240618,1807.76,1807.63,1807.67,1807.33,1807.55,4798863,479887360.0,1345],[20240618,1807.55,1807.52,1807.8,1807.47,1807.68,5067071,506707968.0,1346],[20240618,1807.68,1807.6,1808.3,1807.49,1808.2,4839168,483917824.0,1347],[20240618,1808.2,1808.17,1808.22,1807.53,1807.74,4715961,471597056.0,1348],[20240618,1807.74,1807.63,1807.79,1807.05,1807.05,5213544,521355264.0,1349],[20240618,1807.05,1807.02,1807.26,1806.86,1806.86,4881768,488177664.0,1350],[20240618,1806.86,1806.9,1807.1,1806.61,1806.69,4473639,447365120.0,1351],[20240618,1806.69,1806.57,1806.72,1805.55,1805.64,5404416,540442624.0,1352],[20240618,1805.64,1805.71,1805.71,1804.92,1805.03,5877259,587726848.0,1353],[20240618,1805.03,1804.94,1805.01,1804.34,1804.6,6479534,647954432.0,1354],[20240618,1804.6,1804.43,1804.82,1804.25,1804.76,6032415,603242496.0,1355],[20240618,1804.76,1804.64,1804.84,1804.41,1804.69,5404908,540491776.0,1356],[20240618,1804.69,1804.61,1804.98,1804.25,1804.25,5181430,518144000.0,1357],[20240618,1804.25,1804.25,1804.52,1803.2,1803.42,6603726,660373504.0,1358],[20240618,1803.42,1803.36,1803.36,1802.63,1802.94,7034789,703479808.0,1359],[20240618,1802.94,1802.81,1803.57,1802.76,1803.57,7391632,739164160.0,1400],[20240618,1803.57,1803.66,1803.84,1803.17,1803.66,4949924,494993408.0,1401],[20240618,1803.66,1803.67,1804.66,1803.65,1804.66,5149810,514981888.0,1402],[20240618,1804.66,1804.62,1805.43,1804.62,1805.43,4686795,468680704.0,1403],[20240618,1805.43,1805.29,1805.32,1804.71,1805.32,4095336,409534464.0,1404],[20240618,1805.32,1805.29,1805.57,1804.92,1805.17,4287685,428769280.0,1405],[20240618,1805.17,1805.14,1805.33,1805.04,1805.14,3821556,382156800.0,1406],[20240618,1805.14,1805.19,1805.19,1804.01,1804.3,4904210,490422272.0,1407],[20240618,1804.3,1803.95,1804.65,1803.93,1804.63,4617985,461799424.0,1408],[20240618,1804.63,1804.58,1804.82,1804.58,1804.67,4191999,419201024.0,1409],[20240618,1804.67,1804.6,1805.23,1804.6,1805.23,3835648,383565824.0,1410],[20240618,1805.23,1805.27,1806.34,1805.27,1806.28,4869641,486965248.0,1411],[20240618,1806.28,1806.51,1807.52,1806.51,1807.52,5701132,570114048.0,1412],[20240618,1807.52,1807.49,1808.02,1807.49,1807.79,4607172,460718080.0,1413],[20240618,1807.79,1807.65,1807.92,1807.48,1807.53,4242135,424214528.0,1414],[20240618,1807.53,1807.25,1807.25,1805.51,1805.63,5479620,547962880.0,1415],[20240618,1805.63,1805.6,1806.14,1805.6,1806.13,3792231,379224064.0,1416],[20240618,1806.13,1806.12,1806.53,1806.12,1806.53,3766344,376635392.0,1417],[20240618,1806.53,1806.43,1806.51,1806.29,1806.39,3771752,377176064.0,1418],[20240618,1806.39,1806.35,1806.89,1806.35,1806.8,4122532,412254208.0,1419],[20240618,1806.8,1806.84,1806.89,1806.27,1806.34,4438579,443858944.0,1420],[20240618,1806.34,1806.35,1807.46,1806.35,1807.18,5380660,538066944.0,1421],[20240618,1807.18,1807.11,1807.11,1806.36,1806.46,4419576,441958400.0,1422],[20240618,1806.46,1806.52,1807.09,1806.52,1806.99,3951156,395116544.0,1423],[20240618,1806.99,1807.0,1807.07,1806.8,1806.98,4194786,419479552.0,1424],[20240618,1806.98,1806.89,1807.19,1806.78,1807.12,4395491,439549952.0,1425],[20240618,1807.12,1807.04,1807.16,1806.67,1807.03,4643381,464338944.0,1426],[20240618,1807.03,1807.09,1807.34,1806.89,1807.26,4453979,445399040.0,1427],[20240618,1807.26,1807.34,1807.57,1807.31,1807.47,4422360,442236928.0,1428],[20240618,1807.47,1807.5,1807.58,1807.29,1807.38,4534261,453427200.0,1429],[20240618,1807.38,1807.37,1807.46,1807.17,1807.35,5493053,549306368.0,1430],[20240618,1807.35,1807.47,1807.86,1807.43,1807.76,5423095,542310400.0,1431],[20240618,1807.76,1807.66,1807.66,1806.33,1806.56,7013161,701317120.0,1432],[20240618,1806.56,1806.6,1807.1,1806.52,1807.02,5501737,550174720.0,1433],[20240618,1807.02,1807.09,1807.47,1807.01,1807.47,7109665,710967296.0,1434],[20240618,1807.47,1807.47,1807.9,1807.34,1807.61,5665087,566509568.0,1435],[20240618,1807.61,1807.84,1808.55,1807.82,1808.46,6468392,646840320.0,1436],[20240618,1808.46,1808.46,1808.56,1808.09,1808.15,5681635,568164352.0,1437],[20240618,1808.15,1807.91,1808.05,1807.74,1807.79,5853832,585383936.0,1438],[20240618,1807.79,1807.93,1808.19,1807.87,1807.94,6362715,636272640.0,1439],[20240618,1807.94,1807.97,1808.5,1807.95,1808.5,6639278,663928832.0,1440],[20240618,1808.5,1808.35,1808.88,1808.24,1808.88,8441029,844103680.0,1441],[20240618,1808.88,1808.84,1809.09,1808.66,1808.97,7308730,730873856.0,1442],[20240618,1808.97,1809.12,1809.65,1809.05,1809.61,7900519,790052864.0,1443],[20240618,1809.61,1809.53,1809.9,1809.53,1809.86,8802293,880230400.0,1444],[20240618,1809.86,1809.71,1809.78,1809.33,1809.43,8190187,819019776.0,1445],[20240618,1809.43,1809.37,1809.69,1809.28,1809.54,8691212,869122048.0,1446],[20240618,1809.54,1809.44,1809.69,1809.44,1809.63,9005782,900579328.0,1447],[20240618,1809.63,1809.42,1809.45,1808.84,1808.98,9022332,902234112.0,1448],[20240618,1808.98,1808.91,1809.31,1808.79,1809.2,9331168,933117952.0,1449],[20240618,1809.2,1809.05,1809.35,1809.05,1809.25,9614450,961445888.0,1450],[20240618,1809.25,1809.42,1809.42,1809.01,1809.11,10728069,1072807936.0,1451],[20240618,1809.11,1809.04,1809.69,1809.04,1809.56,11264320,1126432768.0,1452],[20240618,1809.56,1809.74,1809.95,1809.64,1809.73,11018229,1101824000.0,1453],[20240618,1809.73,1809.74,1809.98,1809.66,1809.98,12676782,1267679232.0,1454],[20240618,1809.98,1810.08,1810.82,1809.99,1810.77,14498028,1449803776.0,1455],[20240618,1810.77,1810.7,1811.1,1810.7,1810.93,16661537,1666154496.0,1456],[20240618,1810.93,1811.05,1811.41,1810.93,1811.41,19303455,1930346496.0,1457],[20240618,1811.41,1811.09,1811.09,1811.09,1811.09,1392312,139231232.0,1458],[20240618,1811.09,1811.09,1811.09,1811.09,1811.09,0,0.0,1459],[20240618,1811.09,1811.35,1811.36,1811.35,1811.36,32189316,3218931712.0,1500],[20240619,1811.36,1816.06,1816.06,1806.68,1809.45,83701514,8370152448.0,931],[20240619,1809.45,1809.81,1809.81,1808.44,1808.8,36999865,3699987456.0,932],[20240619,1808.8,1809.4,1810.45,1808.66,1809.37,34332448,3433245696.0,933],[20240619,1809.37,1809.53,1810.8,1809.26,1810.31,29804177,2980418560.0,934],[20240619,1810.31,1810.02,1810.02,1806.28,1806.28,29192512,2919251968.0,935],[20240619,1806.28,1806.34,1807.1,1805.99,1806.52,24037960,2403796992.0,936],[20240619,1806.52,1806.3,1806.61,1804.66,1804.84,23871089,2387109888.0,937],[20240619,1804.84,1804.97,1805.34,1803.88,1803.88,21053921,2105393152.0,938],[20240619,1803.88,1803.89,1803.89,1801.97,1802.23,22252985,2225299456.0,939],[20240619,1802.23,1802.22,1803.04,1802.22,1802.82,21043520,2104352768.0,940],[20240619,1802.82,1802.92,1803.66,1802.38,1802.38,21149338,2114934784.0,941],[20240619,1802.38,1802.45,1802.7,1802.07,1802.17,17904014,1790402560.0,942],[20240619,1802.17,1802.28,1802.31,1801.72,1802.08,18156903,1815691264.0,943],[20240619,1802.08,1801.93,1801.93,1799.29,1799.37,21035368,2103537664.0,944],[20240619,1799.37,1799.16,1801.11,1799.15,1800.87,20360754,2036076544.0,945],[20240619,1800.87,1800.97,1802.17,1800.66,1802.17,18558103,1855811584.0,946],[20240619,1802.17,1802.24,1802.24,1799.2,1799.58,19729357,1972936704.0,947],[20240619,1799.58,1799.62,1800.35,1799.62,1799.95,17780685,1778069504.0,948],[20240619,1799.95,1800.08,1801.38,1799.17,1801.38,19813282,1981329408.0,949],[20240619,1801.38,1801.46,1803.57,1801.46,1803.43,15996631,1599664128.0,950],[20240619,1803.43,1803.35,1803.35,1801.5,1802.59,16954930,1695494144.0,951],[20240619,1802.59,1802.77,1803.79,1802.77,1803.47,15116892,1511690240.0,952],[20240619,1803.47,1803.43,1803.43,1802.4,1802.4,16552174,1655218176.0,953],[20240619,1802.4,1802.34,1802.67,1801.96,1802.34,14085482,1408548864.0,954],[20240619,1802.34,1802.01,1802.01,1799.95,1800.04,17120410,1712041984.0,955],[20240619,1800.04,1799.92,1799.92,1798.81,1798.86,14730560,1473056768.0,956],[20240619,1798.86,1798.96,1800.04,1798.86,1799.93,14158142,1415815168.0,957],[20240619,1799.93,1799.88,1800.99,1799.88,1800.97,11173550,1117356032.0,958],[20240619,1800.97,1801.06,1801.7,1800.8,1800.8,10736095,1073610752.0,959],[20240619,1800.8,1800.76,1801.25,1800.76,1801.16,9876142,987615232.0,1000],[20240619,1801.16,1801.01,1801.01,1799.89,1800.0,12990455,1299046400.0,1001],[20240619,1800.0,1799.9,1799.9,1798.43,1798.51,13430652,1343066112.0,1002],[20240619,1798.51,1798.47,1798.96,1797.67,1797.67,11671297,1167130624.0,1003],[20240619,1797.67,1797.53,1797.73,1797.07,1797.22,11779840,1177985024.0,1004],[20240619,1797.22,1797.33,1797.33,1796.51,1796.51,10478460,1047846912.0,1005],[20240619,1796.51,1796.59,1796.59,1795.93,1796.19,13219421,1321943040.0,1006],[20240619,1796.19,1796.12,1796.38,1795.92,1796.28,11302984,1130299392.0,1007],[20240619,1796.28,1796.26,1796.78,1795.76,1795.79,11229666,1122967552.0,1008],[20240619,1795.79,1796.08,1796.08,1795.05,1795.72,10270301,1027031040.0,1009],[20240619,1795.72,1795.76,1797.18,1795.39,1796.76,9969327,996933632.0,1010],[20240619,1796.76,1796.85,1796.85,1794.67,1794.67,9983335,998334464.0,1011],[20240619,1794.67,1794.97,1795.73,1794.87,1795.16,8587580,858759168.0,1012],[20240619,1795.16,1795.15,1795.15,1794.51,1795.06,8520488,852049920.0,1013],[20240619,1795.06,1795.11,1795.11,1794.58,1794.58,8355012,835502080.0,1014],[20240619,1794.58,1794.63,1795.36,1794.45,1795.03,8586765,858677248.0,1015],[20240619,1795.03,1795.13,1795.22,1794.15,1795.22,10715048,1071505408.0,1016],[20240619,1795.22,1795.11,1795.11,1794.02,1794.08,8546130,854614016.0,1017],[20240619,1794.08,1793.84,1793.88,1793.5,1793.8,8812616,881262592.0,1018],[20240619,1793.8,1794.04,1794.04,1793.51,1793.51,8890276,889028608.0,1019],[20240619,1793.51,1793.46,1794.1,1792.77,1793.16,10027984,1002799104.0,1020],[20240619,1793.16,1793.2,1793.2,1792.73,1792.76,10452327,1045233664.0,1021],[20240619,1792.76,1792.61,1792.68,1791.94,1792.01,11981279,1198129152.0,1022],[20240619,1792.01,1792.04,1792.04,1791.28,1791.34,11084585,1108459520.0,1023],[20240619,1791.34,1791.55,1793.69,1791.36,1793.32,11355989,1135599616.0,1024],[20240619,1793.32,1793.3,1794.02,1792.86,1792.86,8087543,808755200.0,1025],[20240619,1792.86,1792.81,1792.81,1791.8,1791.96,7642059,764207104.0,1026],[20240619,1791.96,1791.87,1791.89,1790.81,1790.81,7319541,731955200.0,1027],[20240619,1790.81,1790.82,1790.82,1789.74,1789.92,8040520,804052992.0,1028],[20240619,1789.92,1790.14,1790.14,1789.62,1789.89,7505092,750510080.0,1029],[20240619,1789.89,1789.89,1791.17,1789.89,1791.17,7478876,747888640.0,1030],[20240619,1791.17,1791.17,1791.18,1790.51,1790.69,7059938,705994752.0,1031],[20240619,1790.69,1790.67,1791.69,1790.67,1791.58,7510248,751026176.0,1032],[20240619,1791.58,1791.68,1793.05,1791.6,1792.84,9276693,927670272.0,1033],[20240619,1792.84,1793.1,1794.11,1793.1,1794.03,9322980,932298752.0,1034],[20240619,1794.03,1793.8,1794.24,1793.69,1793.86,9482724,948273152.0,1035],[20240619,1793.86,1793.79,1794.15,1793.38,1793.44,9452083,945209344.0,1036],[20240619,1793.44,1793.43,1794.28,1793.43,1794.24,7011195,701120512.0,1037],[20240619,1794.24,1794.29,1794.94,1794.16,1794.9,7075828,707584000.0,1038],[20240619,1794.9,1795.17,1795.17,1793.72,1794.33,7038721,703873024.0,1039],[20240619,1794.33,1794.39,1794.39,1793.77,1793.92,6318891,631889920.0,1040],[20240619,1793.92,1793.89,1794.19,1793.37,1793.99,6842113,684212224.0,1041],[20240619,1793.99,1794.19,1794.4,1793.47,1793.88,6376399,637640704.0,1042],[20240619,1793.88,1793.84,1794.28,1793.84,1793.85,7173723,717373440.0,1043],[20240619,1793.85,1793.75,1793.75,1792.57,1792.57,7643945,764395520.0,1044],[20240619,1792.57,1792.45,1792.47,1792.01,1792.2,6336420,633643008.0,1045],[20240619,1792.2,1791.95,1792.2,1791.56,1792.2,6416374,641638400.0,1046],[20240619,1792.2,1792.19,1792.46,1791.98,1792.23,5649765,564977664.0,1047],[20240619,1792.23,1792.25,1792.25,1791.69,1791.84,6476504,647651328.0,1048],[20240619,1791.84,1791.93,1792.6,1791.5,1792.56,6324788,632479744.0,1049],[20240619,1792.56,1792.42,1793.73,1792.42,1793.7,6085745,608575488.0,1050],[20240619,1793.7,1793.87,1793.95,1793.01,1793.09,6057235,605724672.0,1051],[20240619,1793.09,1793.06,1793.79,1793.06,1793.38,4834007,483401728.0,1052],[20240619,1793.38,1793.19,1793.62,1792.41,1793.49,6002268,600227840.0,1053],[20240619,1793.49,1793.47,1793.47,1792.57,1792.7,4509686,450969600.0,1054],[20240619,1792.7,1792.6,1792.6,1792.14,1792.21,4255571,425558016.0,1055],[20240619,1792.21,1792.22,1792.38,1791.72,1792.38,5430222,543023104.0,1056],[20240619,1792.38,1792.38,1792.98,1792.38,1792.88,4681228,468123648.0,1057],[20240619,1792.88,1793.21,1794.45,1793.15,1794.31,6092216,609222656.0,1058],[20240619,1794.31,1794.41,1795.0,1794.22,1795.0,4468070,446808064.0,1059],[20240619,1795.0,1795.26,1795.39,1793.8,1793.92,4827454,482746368.0,1100],[20240619,1793.92,1793.95,1794.64,1793.95,1794.62,4872837,487284736.0,1101],[20240619,1794.62,1794.62,1795.38,1794.62,1795.19,5394833,539484160.0,1102],[20240619,1795.19,1795.18,1795.18,1794.28,1794.29,6066903,606691328.0,1103],[20240619,1794.29,1794.26,1794.43,1794.02,1794.28,4545814,454582272.0,1104],[20240619,1794.28,1794.28,1794.44,1793.9,1794.39,4696383,469639168.0,1105],[20240619,1794.39,1794.46,1794.57,1794.1,1794.25,5307094,530710528.0,1106],[20240619,1794.25,1794.33,1794.33,1793.73,1794.0,5037578,503758848.0,1107],[20240619,1794.0,1794.01,1794.11,1793.65,1794.11,5600370,560037888.0,1108],[20240619,1794.11,1794.13,1794.55,1793.88,1794.36,5049950,504995840.0,1109],[20240619,1794.36,1794.21,1794.41,1794.15,1794.41,5608233,560824320.0,1110],[20240619,1794.41,1794.49,1794.53,1794.17,1794.46,5415148,541515776.0,1111],[20240619,1794.46,1794.5,1794.74,1793.34,1793.35,6058468,605847552.0,1112],[20240619,1793.35,1793.53,1793.53,1792.89,1793.02,5278831,527884288.0,1113],[20240619,1793.02,1793.01,1793.08,1792.06,1792.18,6657466,665747456.0,1114],[20240619,1792.18,1792.0,1792.21,1791.52,1791.95,6028318,602832896.0,1115],[20240619,1791.95,1791.76,1792.13,1791.71,1791.71,5451194,545120256.0,1116],[20240619,1791.71,1791.61,1792.01,1790.81,1791.54,6757079,675708928.0,1117],[20240619,1791.54,1791.86,1791.86,1790.7,1790.72,5278998,527900672.0,1118],[20240619,1790.72,1790.82,1790.93,1790.38,1790.38,5188149,518815744.0,1119],[20240619,1790.38,1790.37,1790.66,1790.37,1790.56,4270150,427016192.0,1120],[20240619,1790.56,1790.61,1791.49,1790.5,1791.36,4574075,457408512.0,1121],[20240619,1791.36,1791.36,1791.96,1791.23,1791.67,4324467,432447488.0,1122],[20240619,1791.67,1791.47,1791.47,1791.08,1791.31,3675497,367550464.0,1123],[20240619,1791.31,1791.11,1791.33,1790.83,1790.94,3694009,369401856.0,1124],[20240619,1790.94,1790.78,1790.87,1790.26,1790.26,3709738,370974720.0,1125],[20240619,1790.26,1790.3,1790.57,1790.15,1790.43,4187823,418783232.0,1126],[20240619,1790.43,1790.41,1790.57,1789.79,1790.09,4722842,472285184.0,1127],[20240619,1790.09,1789.94,1790.49,1789.94,1790.29,4218870,421888000.0,1128],[20240619,1790.29,1790.33,1790.58,1790.12,1790.32,3777073,377708544.0,1129],[20240619,1790.32,1790.33,1791.27,1790.33,1791.02,4515747,451575808.0,1130],[20240619,1791.02,1790.99,1790.99,1789.69,1789.9,10340753,1034076160.0,1301],[20240619,1789.9,1790.0,1790.0,1789.17,1789.23,5457255,545726464.0,1302],[20240619,1789.23,1789.13,1789.36,1788.95,1789.08,4456766,445677568.0,1303],[20240619,1789.08,1789.11,1790.75,1789.11,1790.75,4274741,427474944.0,1304],[20240619,1790.75,1790.67,1791.47,1790.37,1790.58,4747335,474734592.0,1305],[20240619,1790.58,1790.5,1790.5,1789.9,1790.25,3714572,371458048.0,1306],[20240619,1790.25,1790.47,1790.84,1790.37,1790.59,3461031,346103808.0,1307],[20240619,1790.59,1790.75,1790.92,1790.44,1790.67,3969097,396910592.0,1308],[20240619,1790.67,1790.68,1791.24,1790.37,1790.57,3727106,372711424.0,1309],[20240619,1790.57,1790.48,1790.71,1790.05,1790.05,3902086,390209536.0,1310],[20240619,1790.05,1790.13,1790.27,1789.82,1789.88,4156526,415653888.0,1311],[20240619,1789.88,1790.08,1790.17,1789.65,1789.94,3939113,393912320.0,1312],[20240619,1789.94,1790.23,1790.23,1789.29,1789.44,4149401,414941184.0,1313],[20240619,1789.44,1789.11,1789.91,1789.03,1789.91,4138505,413851648.0,1314],[20240619,1789.91,1789.87,1790.22,1789.45,1790.12,4036599,403660800.0,1315],[20240619,1790.12,1789.99,1790.97,1789.96,1790.81,4478150,447815680.0,1316],[20240619,1790.81,1791.05,1791.05,1790.0,1790.0,4393198,439320576.0,1317],[20240619,1790.0,1789.89,1789.9,1789.38,1789.52,4536719,453672960.0,1318],[20240619,1789.52,1789.46,1789.74,1789.18,1789.34,4258027,425803776.0,1319],[20240619,1789.34,1789.28,1789.41,1789.08,1789.27,4493631,449363968.0,1320],[20240619,1789.27,1789.21,1789.42,1788.93,1789.0,4198227,419823616.0,1321],[20240619,1789.0,1789.06,1789.06,1788.4,1788.56,5369518,536952832.0,1322],[20240619,1788.56,1788.54,1789.69,1788.54,1789.69,5216656,521666560.0,1323],[20240619,1789.69,1789.87,1791.08,1789.87,1791.08,4307177,430718976.0,1324],[20240619,1791.08,1791.04,1791.22,1790.2,1790.2,4819835,481984512.0,1325],[20240619,1790.2,1790.27,1790.35,1789.92,1790.08,3597097,359710720.0,1326],[20240619,1790.08,1790.02,1790.29,1789.98,1790.0,3249922,324993024.0,1327],[20240619,1790.0,1789.89,1790.26,1789.4,1789.56,4321760,432177152.0,1328],[20240619,1789.56,1789.58,1790.39,1789.58,1790.35,3523368,352337920.0,1329],[20240619,1790.35,1790.55,1791.38,1790.49,1791.38,4131870,413188096.0,1330],[20240619,1791.38,1791.55,1791.64,1791.02,1791.43,4098121,409812992.0,1331],[20240619,1791.43,1791.58,1792.39,1791.58,1792.39,4659764,465977344.0,1332],[20240619,1792.39,1792.45,1794.07,1792.45,1793.16,6835723,683573248.0,1333],[20240619,1793.16,1793.19,1795.1,1793.19,1795.03,5378860,537886720.0,1334],[20240619,1795.03,1795.11,1795.11,1794.45,1794.78,5687042,568705024.0,1335],[20240619,1794.78,1794.8,1794.97,1794.16,1794.19,5272852,527286272.0,1336],[20240619,1794.19,1794.21,1794.21,1793.58,1793.71,4349287,434929664.0,1337],[20240619,1793.71,1793.8,1794.71,1793.59,1794.71,5107377,510738432.0,1338],[20240619,1794.71,1794.68,1794.74,1793.11,1793.22,5703753,570376192.0,1339],[20240619,1793.22,1793.27,1794.04,1793.25,1793.75,5591852,559185920.0,1340],[20240619,1793.75,1793.92,1794.2,1793.74,1793.87,6298654,629866496.0,1341],[20240619,1793.87,1793.98,1793.98,1792.81,1793.0,5753559,575356928.0,1342],[20240619,1793.0,1793.13,1793.2,1792.52,1792.68,4645511,464551936.0,1343],[20240619,1792.68,1792.68,1793.28,1792.63,1793.2,4481834,448184320.0,1344],[20240619,1793.2,1793.14,1793.14,1792.48,1792.98,5410477,541048832.0,1345],[20240619,1792.98,1793.03,1793.4,1792.95,1793.34,5746351,574636032.0,1346],[20240619,1793.34,1793.38,1793.38,1792.74,1792.91,5422110,542212096.0,1347],[20240619,1792.91,1792.88,1792.88,1792.65,1792.77,4445461,444547072.0,1348],[20240619,1792.77,1792.86,1793.07,1792.85,1792.94,4396637,439664640.0,1349],[20240619,1792.94,1793.08,1793.08,1792.42,1792.69,5073131,507314176.0,1350],[20240619,1792.69,1792.64,1792.72,1792.55,1792.62,4287355,428736512.0,1351],[20240619,1792.62,1792.6,1792.74,1792.5,1792.55,3904627,390463488.0,1352],[20240619,1792.55,1792.69,1793.33,1792.53,1793.33,4047821,404783104.0,1353],[20240619,1793.33,1793.52,1794.81,1793.47,1794.81,6339779,633978880.0,1354],[20240619,1794.81,1794.86,1795.63,1794.76,1795.63,5774202,577421312.0,1355],[20240619,1795.63,1795.77,1795.9,1794.26,1794.26,5975236,597524480.0,1356],[20240619,1794.26,1794.36,1794.63,1794.19,1794.63,4513617,451362816.0,1357],[20240619,1794.63,1794.61,1794.73,1794.38,1794.43,4560148,456015872.0,1358],[20240619,1794.43,1794.56,1795.04,1794.53,1795.01,5053633,505364480.0,1359],[20240619,1795.01,1794.88,1795.5,1794.88,1795.31,4855551,485556224.0,1400],[20240619,1795.31,1795.18,1795.53,1795.03,1795.03,5846618,584663040.0,1401],[20240619,1795.03,1795.08,1795.98,1794.95,1795.98,5046916,504692736.0,1402],[20240619,1795.98,1796.12,1797.2,1795.99,1797.08,5797634,579764224.0,1403],[20240619,1797.08,1797.08,1797.15,1795.94,1795.94,5964585,596459520.0,1404],[20240619,1795.94,1796.06,1796.4,1795.83,1796.36,4687945,468795392.0,1405],[20240619,1796.36,1796.35,1796.5,1796.12,1796.42,5342320,534233088.0,1406],[20240619,1796.42,1796.37,1796.37,1795.21,1795.21,6027499,602750976.0,1407],[20240619,1795.21,1795.26,1795.27,1794.93,1795.18,4875213,487522304.0,1408],[20240619,1795.18,1795.19,1795.21,1794.1,1794.1,5418343,541835264.0,1409],[20240619,1794.1,1794.11,1794.11,1793.6,1793.67,5139980,513998848.0,1410],[20240619,1793.67,1793.57,1793.9,1793.57,1793.8,4613888,461389824.0,1411],[20240619,1793.8,1793.74,1793.95,1793.69,1793.75,4193803,419381248.0,1412],[20240619,1793.75,1793.75,1793.79,1793.15,1793.25,4194624,419463168.0,1413],[20240619,1793.25,1793.25,1793.71,1793.25,1793.38,3910687,391069696.0,1414],[20240619,1793.38,1793.41,1793.41,1792.34,1792.48,5972286,597229568.0,1415],[20240619,1792.48,1792.39,1792.46,1791.71,1791.95,5174385,517439488.0,1416],[20240619,1791.95,1791.88,1793.06,1791.87,1793.06,5297430,529743872.0,1417],[20240619,1793.06,1793.07,1793.15,1792.84,1792.93,4523452,452345856.0,1418],[20240619,1792.93,1792.97,1793.18,1792.76,1793.05,4098446,409845760.0,1419],[20240619,1793.05,1793.11,1793.31,1792.97,1793.12,4046350,404635648.0,1420],[20240619,1793.12,1793.07,1793.26,1792.92,1793.09,4193145,419315712.0,1421],[20240619,1793.09,1793.22,1793.22,1792.67,1792.7,4345519,434552832.0,1422],[20240619,1792.7,1792.84,1793.32,1792.7,1793.32,4128104,412811264.0,1423],[20240619,1793.32,1793.29,1793.3,1792.87,1792.89,4566376,456638464.0,1424],[20240619,1792.89,1793.02,1793.03,1792.58,1792.75,4736441,473645056.0,1425],[20240619,1792.75,1792.71,1792.75,1791.51,1791.55,7406706,740671488.0,1426],[20240619,1791.55,1791.44,1791.47,1791.09,1791.38,5999156,599916544.0,1427],[20240619,1791.38,1791.4,1791.4,1790.82,1790.93,5557116,555712512.0,1428],[20240619,1790.93,1790.98,1791.15,1790.83,1790.87,5009892,500989952.0,1429],[20240619,1790.87,1790.79,1790.95,1790.74,1790.89,4947632,494764032.0,1430],[20240619,1790.89,1790.89,1791.36,1790.89,1791.03,6068132,606814208.0,1431],[20240619,1791.03,1791.14,1791.57,1790.75,1790.75,5118189,511819776.0,1432],[20240619,1790.75,1791.08,1791.08,1790.27,1790.28,5809756,580976640.0,1433],[20240619,1790.28,1790.36,1790.8,1790.36,1790.78,5365750,536576000.0,1434],[20240619,1790.78,1790.73,1790.97,1790.41,1790.89,5133589,513359872.0,1435],[20240619,1790.89,1790.95,1791.67,1790.78,1791.64,5331834,533184512.0,1436],[20240619,1791.64,1791.52,1792.03,1791.52,1791.86,5172420,517242880.0,1437],[20240619,1791.86,1792.04,1792.34,1791.93,1792.34,4903395,490340352.0,1438],[20240619,1792.34,1792.39,1792.69,1792.3,1792.39,5653455,565346304.0,1439],[20240619,1792.39,1792.53,1792.95,1792.38,1792.94,6159720,615972864.0,1440],[20240619,1792.94,1792.84,1793.05,1792.25,1792.35,6965486,696549376.0,1441],[20240619,1792.35,1792.3,1792.5,1792.07,1792.36,6662545,666255360.0,1442],[20240619,1792.36,1792.22,1792.42,1792.09,1792.25,6728081,672808960.0,1443],[20240619,1792.25,1792.22,1792.24,1791.57,1791.73,7708662,770867200.0,1444],[20240619,1791.73,1791.74,1791.77,1790.58,1790.69,8586845,858685440.0,1445],[20240619,1790.69,1790.98,1791.33,1790.92,1791.27,8426771,842678272.0,1446],[20240619,1791.27,1791.31,1791.31,1790.7,1790.7,9079839,907984896.0,1447],[20240619,1790.7,1790.88,1790.88,1790.56,1790.61,8750356,875036672.0,1448],[20240619,1790.61,1790.56,1790.81,1790.32,1790.32,9290372,929038336.0,1449],[20240619,1790.32,1790.29,1790.29,1789.81,1789.94,9937870,993787904.0,1450],[20240619,1789.94,1790.07,1790.1,1789.23,1789.23,10896333,1089634304.0,1451],[20240619,1789.23,1789.22,1789.59,1789.06,1789.44,11999470,1199947776.0,1452],[20240619,1789.44,1789.57,1789.74,1789.24,1789.24,11650490,1165049856.0,1453],[20240619,1789.24,1789.38,1789.67,1788.89,1788.89,12456747,1245675520.0,1454],[20240619,1788.89,1788.99,1789.04,1788.36,1788.49,14129061,1412907008.0,1455],[20240619,1788.49,1788.38,1788.54,1788.27,1788.46,16107265,1610727424.0,1456],[20240619,1788.46,1788.49,1788.73,1788.17,1788.33,18395125,1839513600.0,1457],[20240619,1788.33,1788.41,1788.41,1788.4,1788.4,1400176,140017664.0,1458],[20240619,1788.4,1788.4,1788.4,1788.4,1788.4,0,0.0,1459],[20240619,1788.4,1788.4,1788.5,1788.4,1788.5,29520526,2952052736.0,1500],[20240620,1788.5,1787.24,1787.24,1784.52,1785.79,76514302,7651431424.0,931],[20240620,1785.79,1786.26,1788.14,1786.13,1788.14,36054221,3605423104.0,932],[20240620,1788.14,1788.65,1791.37,1788.65,1790.41,33337152,3333715968.0,933],[20240620,1790.41,1790.95,1792.59,1790.68,1792.59,28898743,2889875456.0,934],[20240620,1792.59,1792.48,1793.4,1791.01,1793.4,25855149,2585516032.0,935],[20240620,1793.4,1793.7,1793.71,1792.44,1793.44,23101207,2310121472.0,936],[20240620,1793.44,1793.49,1793.6,1792.04,1792.27,21170084,2117009408.0,937],[20240620,1792.27,1792.17,1792.17,1790.82,1791.64,20062791,2006280192.0,938],[20240620,1791.64,1791.81,1793.0,1791.39,1792.63,20826779,2082678784.0,939],[20240620,1792.63,1792.71,1792.78,1791.57,1791.67,19428548,1942855680.0,940],[20240620,1791.67,1791.67,1791.7,1789.48,1789.48,22207314,2220732416.0,941],[20240620,1789.48,1789.56,1789.72,1788.6,1788.6,22307053,2230706176.0,942],[20240620,1788.6,1788.41,1788.41,1785.74,1786.06,25000254,2500026368.0,943],[20240620,1786.06,1785.74,1786.14,1783.83,1784.11,22011688,2201169920.0,944],[20240620,1784.11,1783.49,1783.49,1781.77,1781.77,23498865,2349887488.0,945],[20240620,1781.77,1781.87,1783.27,1781.59,1783.21,19707280,1970728960.0,946],[20240620,1783.21,1783.04,1783.04,1780.53,1781.26,17955381,1795538944.0,947],[20240620,1781.26,1781.14,1782.17,1780.94,1780.94,17400902,1740091392.0,948],[20240620,1780.94,1780.56,1780.56,1778.84,1779.16,15476973,1547698176.0,949],[20240620,1779.16,1779.12,1779.22,1777.62,1777.79,15935642,1593565184.0,950],[20240620,1777.79,1777.99,1779.71,1777.94,1779.09,16414670,1641467904.0,951],[20240620,1779.09,1779.12,1779.82,1778.71,1779.82,12854915,1285492736.0,952],[20240620,1779.82,1779.82,1779.96,1778.6,1779.96,12905258,1290526720.0,953],[20240620,1779.96,1780.04,1780.04,1778.95,1779.22,12312483,1231249408.0,954],[20240620,1779.22,1779.14,1779.36,1778.47,1779.0,12588431,1258844160.0,955],[20240620,1779.0,1779.01,1779.01,1777.62,1777.99,12391335,1239134208.0,956],[20240620,1777.99,1777.86,1777.99,1777.32,1777.49,12551033,1255104512.0,957],[20240620,1777.49,1777.67,1779.55,1777.67,1779.55,12431924,1243193344.0,958],[20240620,1779.55,1779.74,1780.21,1779.3,1779.71,12658146,1265815552.0,959],[20240620,1779.71,1779.49,1779.95,1778.45,1778.45,11570824,1157083136.0,1000],[20240620,1778.45,1778.0,1778.0,1776.22,1776.22,16139008,1613901824.0,1001],[20240620,1776.22,1776.17,1776.42,1775.09,1776.06,16885421,1688543232.0,1002],[20240620,1776.06,1775.99,1776.76,1775.97,1776.19,14814649,1481465856.0,1003],[20240620,1776.19,1776.15,1776.4,1775.13,1776.4,14497290,1449730048.0,1004],[20240620,1776.4,1776.17,1777.28,1776.17,1777.28,13075076,1307508736.0,1005],[20240620,1777.28,1777.32,1779.92,1777.32,1779.92,13446422,1344643072.0,1006],[20240620,1779.92,1779.79,1779.79,1778.26,1778.26,11461089,1146109952.0,1007],[20240620,1778.26,1778.56,1779.25,1778.19,1778.2,9421855,942186496.0,1008],[20240620,1778.2,1778.11,1780.15,1778.11,1780.11,8937052,893706240.0,1009],[20240620,1780.11,1780.14,1781.27,1779.52,1779.52,10673103,1067311104.0,1010],[20240620,1779.52,1779.47,1779.72,1778.12,1778.15,11381217,1138122752.0,1011],[20240620,1778.15,1778.18,1778.18,1776.81,1777.14,11197062,1119707136.0,1012],[20240620,1777.14,1777.27,1777.27,1775.71,1775.77,9825227,982523904.0,1013],[20240620,1775.77,1775.85,1776.01,1775.25,1775.37,9223689,922370048.0,1014],[20240620,1775.37,1775.25,1775.34,1774.45,1774.45,8869634,886964224.0,1015],[20240620,1774.45,1774.52,1774.74,1773.98,1774.64,8809750,880975872.0,1016],[20240620,1774.64,1774.5,1777.06,1774.41,1777.06,8295946,829595648.0,1017],[20240620,1777.06,1777.04,1777.95,1777.04,1777.95,7954422,795443200.0,1018],[20240620,1777.95,1777.49,1777.91,1777.3,1777.63,6623139,662315008.0,1019],[20240620,1777.63,1777.92,1777.92,1776.45,1776.65,9111297,911130624.0,1020],[20240620,1776.65,1776.42,1776.82,1776.33,1776.82,6779526,677953536.0,1021],[20240620,1776.82,1776.67,1776.89,1774.99,1775.03,7759045,775905280.0,1022],[20240620,1775.03,1775.17,1776.78,1775.03,1776.63,6937795,693780480.0,1023],[20240620,1776.63,1776.39,1776.39,1775.69,1775.77,7135634,713564160.0,1024],[20240620,1775.77,1775.85,1776.99,1775.85,1776.93,6257451,625745920.0,1025],[20240620,1776.93,1776.75,1777.55,1776.57,1777.32,6493296,649330688.0,1026],[20240620,1777.32,1777.16,1779.77,1777.16,1779.25,8259740,825974784.0,1027],[20240620,1779.25,1778.88,1779.56,1778.77,1779.13,7206246,720625664.0,1028],[20240620,1779.13,1778.94,1779.41,1778.87,1779.01,6434644,643465216.0,1029],[20240620,1779.01,1779.0,1779.38,1778.79,1779.24,6056009,605601792.0,1030],[20240620,1779.24,1779.11,1780.39,1779.11,1780.21,7641815,764182528.0,1031],[20240620,1780.21,1780.34,1781.01,1780.34,1780.86,6634936,663494656.0,1032],[20240620,1780.86,1781.02,1781.23,1780.67,1780.99,6226236,622624768.0,1033],[20240620,1780.99,1781.11,1782.18,1781.11,1781.76,6501078,650108928.0,1034],[20240620,1781.76,1781.83,1781.83,1780.26,1780.26,6665164,666517504.0,1035],[20240620,1780.26,1780.23,1780.42,1780.03,1780.21,5733654,573366272.0,1036],[20240620,1780.21,1780.2,1781.04,1780.2,1780.71,6665411,666542080.0,1037],[20240620,1780.71,1780.8,1780.87,1780.43,1780.58,6544907,654491648.0,1038],[20240620,1780.58,1780.64,1780.64,1779.72,1779.96,7286776,728678400.0,1039],[20240620,1779.96,1780.07,1780.5,1779.28,1779.7,6529588,652959744.0,1040],[20240620,1779.7,1779.71,1780.49,1779.59,1780.41,7310203,731021312.0,1041],[20240620,1780.41,1780.25,1780.48,1779.37,1780.27,7650171,765018112.0,1042],[20240620,1780.27,1780.16,1780.21,1779.55,1780.08,6553262,655327232.0,1043],[20240620,1780.08,1780.01,1780.54,1779.69,1780.34,5767322,576733184.0,1044],[20240620,1780.34,1780.63,1781.01,1780.28,1780.89,6434480,643448832.0,1045],[20240620,1780.89,1780.94,1781.51,1780.47,1780.68,7496899,749690880.0,1046],[20240620,1780.68,1780.78,1780.78,1780.28,1780.54,5859396,585940992.0,1047],[20240620,1780.54,1780.64,1780.86,1779.57,1779.57,5740616,574062592.0,1048],[20240620,1779.57,1779.45,1779.5,1778.17,1778.17,5812051,581206016.0,1049],[20240620,1778.17,1777.97,1777.99,1777.38,1777.6,5448490,544849920.0,1050],[20240620,1777.6,1777.71,1777.71,1776.42,1776.54,5988834,598884352.0,1051],[20240620,1776.54,1776.66,1776.68,1775.71,1775.71,6504273,650428416.0,1052],[20240620,1775.71,1775.63,1775.67,1775.16,1775.3,6374021,637403136.0,1053],[20240620,1775.3,1775.31,1775.58,1774.54,1774.54,6347316,634732544.0,1054],[20240620,1774.54,1774.51,1774.51,1773.89,1773.96,6035365,603537408.0,1055],[20240620,1773.96,1774.1,1774.76,1773.96,1774.5,5884388,588439552.0,1056],[20240620,1774.5,1774.45,1774.54,1774.29,1774.49,4508211,450822144.0,1057],[20240620,1774.49,1774.49,1774.49,1773.09,1773.11,5914369,591437824.0,1058],[20240620,1773.11,1773.14,1773.46,1772.65,1772.65,5966879,596688896.0,1059],[20240620,1772.65,1772.76,1772.76,1772.22,1772.29,5587262,558727168.0,1100],[20240620,1772.29,1772.39,1773.36,1772.27,1773.06,5950165,595017728.0,1101],[20240620,1773.06,1772.83,1773.22,1772.66,1772.71,5009562,500957184.0,1102],[20240620,1772.71,1772.72,1773.21,1772.72,1773.21,4297349,429735936.0,1103],[20240620,1773.21,1773.28,1774.03,1773.19,1773.94,4233533,423354368.0,1104],[20240620,1773.94,1773.83,1774.4,1773.49,1773.8,4672134,467214336.0,1105],[20240620,1773.8,1773.5,1773.98,1773.21,1773.22,4291780,429178880.0,1106],[20240620,1773.22,1773.25,1773.94,1773.25,1773.59,4249671,424968192.0,1107],[20240620,1773.59,1773.68,1774.15,1773.68,1773.93,3880540,388055040.0,1108],[20240620,1773.93,1773.69,1773.69,1772.24,1772.24,5394422,539443200.0,1109],[20240620,1772.24,1772.35,1772.35,1771.63,1771.68,5313076,531308544.0,1110],[20240620,1771.68,1771.6,1772.05,1771.56,1771.94,5018820,501882880.0,1111],[20240620,1771.94,1772.04,1772.59,1771.66,1772.27,5488797,548880384.0,1112],[20240620,1772.27,1772.35,1772.41,1771.52,1771.73,4721205,472121344.0,1113],[20240620,1771.73,1771.72,1772.4,1771.63,1772.33,4612004,461201408.0,1114],[20240620,1772.33,1772.37,1772.37,1771.79,1771.98,3941163,394117120.0,1115],[20240620,1771.98,1771.79,1772.02,1771.68,1771.68,3967541,396754944.0,1116],[20240620,1771.68,1771.67,1771.67,1770.99,1770.99,4791327,479133696.0,1117],[20240620,1770.99,1771.02,1771.54,1770.59,1771.31,5338309,533831680.0,1118],[20240620,1771.31,1771.47,1771.47,1770.73,1770.98,4362722,436273152.0,1119],[20240620,1770.98,1770.87,1772.22,1770.7,1771.89,5114092,511410176.0,1120],[20240620,1771.89,1772.2,1772.51,1771.74,1771.74,4275803,427581440.0,1121],[20240620,1771.74,1771.63,1772.11,1771.63,1771.74,3795261,379527168.0,1122],[20240620,1771.74,1771.85,1771.96,1771.34,1771.43,3694008,369401856.0,1123],[20240620,1771.43,1771.54,1771.54,1770.38,1770.63,5333554,533356544.0,1124],[20240620,1770.63,1770.35,1770.52,1769.65,1769.65,5624290,562429952.0,1125],[20240620,1769.65,1769.94,1770.39,1769.89,1770.39,5375253,537526272.0,1126],[20240620,1770.39,1770.34,1771.06,1770.34,1770.81,4769291,476930048.0,1127],[20240620,1770.81,1770.89,1771.81,1770.57,1771.81,4521402,452141056.0,1128],[20240620,1771.81,1772.03,1772.24,1771.51,1772.12,4298662,429867008.0,1129],[20240620,1772.12,1771.94,1772.26,1770.86,1771.31,3511242,351125504.0,1130],[20240620,1771.31,1771.56,1772.06,1770.47,1771.84,9582336,958234624.0,1301],[20240620,1771.84,1771.7,1771.97,1771.06,1771.08,4016282,401629184.0,1302],[20240620,1771.08,1771.0,1771.99,1770.97,1771.75,3631831,363184128.0,1303],[20240620,1771.75,1771.8,1771.95,1771.56,1771.69,3475116,347512832.0,1304],[20240620,1771.69,1771.66,1772.69,1771.37,1772.69,3878819,387883008.0,1305],[20240620,1772.69,1772.55,1773.0,1772.21,1772.65,4287768,428777472.0,1306],[20240620,1772.65,1772.25,1772.76,1771.77,1772.76,5550724,555073536.0,1307],[20240620,1772.76,1772.63,1773.01,1772.3,1772.77,4686632,468664320.0,1308],[20240620,1772.77,1772.67,1772.7,1771.32,1771.32,5577924,557793280.0,1309],[20240620,1771.32,1771.16,1771.19,1770.68,1770.93,6039215,603922432.0,1310],[20240620,1770.93,1770.77,1770.85,1770.28,1770.38,5731031,573104128.0,1311],[20240620,1770.38,1770.28,1770.55,1769.96,1770.33,5571206,557121536.0,1312],[20240620,1770.33,1770.11,1770.17,1769.08,1769.29,4896757,489676800.0,1313],[20240620,1769.29,1769.09,1769.85,1769.09,1769.58,4888076,488808448.0,1314],[20240620,1769.58,1769.83,1770.98,1769.65,1770.98,5110652,511066112.0,1315],[20240620,1770.98,1770.57,1770.93,1770.33,1770.85,4771586,477159424.0,1316],[20240620,1770.85,1770.48,1770.76,1770.14,1770.26,4509769,450977792.0,1317],[20240620,1770.26,1770.0,1770.1,1769.3,1769.3,3880377,388038656.0,1318],[20240620,1769.3,1769.37,1769.5,1768.85,1769.12,5307339,530735104.0,1319],[20240620,1769.12,1768.86,1769.15,1768.62,1768.78,5467987,546799616.0,1320],[20240620,1768.78,1768.71,1768.88,1767.92,1768.26,6162831,616284160.0,1321],[20240620,1768.26,1768.17,1768.23,1767.79,1768.01,6168157,616816640.0,1322],[20240620,1768.01,1767.8,1767.9,1767.38,1767.56,6382132,638214144.0,1323],[20240620,1767.56,1767.37,1769.75,1767.37,1769.53,7342972,734298112.0,1324],[20240620,1769.53,1769.68,1769.86,1769.2,1769.45,4180039,418004992.0,1325],[20240620,1769.45,1769.42,1769.42,1768.25,1768.25,4366489,436649984.0,1326],[20240620,1768.25,1768.4,1769.24,1768.36,1768.99,4161033,416104448.0,1327],[20240620,1768.99,1768.92,1769.59,1768.9,1769.59,4308490,430850048.0,1328],[20240620,1769.59,1769.96,1770.1,1769.41,1769.7,5186998,518701056.0,1329],[20240620,1769.7,1769.44,1769.63,1769.03,1769.03,4692859,469286912.0,1330],[20240620,1769.03,1769.08,1769.64,1768.92,1769.64,4711374,471138304.0,1331],[20240620,1769.64,1769.63,1770.08,1769.36,1769.36,5138014,513802240.0,1332],[20240620,1769.36,1769.41,1769.62,1769.1,1769.34,5396553,539656192.0,1333],[20240620,1769.34,1769.25,1769.34,1768.01,1768.01,5951641,595165184.0,1334],[20240620,1768.01,1767.97,1768.38,1767.96,1768.09,6355507,635551744.0,1335],[20240620,1768.09,1767.91,1767.94,1767.54,1767.66,6390733,639074304.0,1336],[20240620,1767.66,1767.62,1769.04,1767.38,1768.8,7662133,766214144.0,1337],[20240620,1768.8,1768.84,1769.08,1768.62,1768.66,5970648,597065728.0,1338],[20240620,1768.66,1768.52,1768.73,1768.38,1768.38,4453817,445382656.0,1339],[20240620,1768.38,1768.34,1769.33,1768.24,1769.33,5281701,528171008.0,1340],[20240620,1769.33,1769.26,1771.17,1769.22,1771.17,7681956,768196608.0,1341],[20240620,1771.17,1771.2,1772.29,1771.2,1772.29,6292104,629211136.0,1342],[20240620,1772.29,1772.05,1772.85,1772.03,1772.04,5979166,597917696.0,1343],[20240620,1772.04,1772.04,1772.16,1770.91,1770.91,5198469,519847936.0,1344],[20240620,1770.91,1770.98,1771.38,1770.51,1771.38,3795347,379535360.0,1345],[20240620,1771.38,1771.37,1771.42,1770.07,1770.07,3846137,384614400.0,1346],[20240620,1770.07,1769.81,1770.39,1769.78,1770.15,3423102,342310912.0,1347],[20240620,1770.15,1770.36,1770.45,1769.93,1770.45,3375093,337510400.0,1348],[20240620,1770.45,1770.33,1771.83,1770.33,1771.81,4344043,434405376.0,1349],[20240620,1771.81,1771.81,1773.05,1771.81,1772.14,5010712,501071872.0,1350],[20240620,1772.14,1771.78,1772.55,1771.78,1772.31,4620768,462077952.0,1351],[20240620,1772.31,1772.51,1772.77,1771.71,1771.87,4936654,493666304.0,1352],[20240620,1771.87,1771.93,1771.93,1770.82,1771.06,3953615,395362304.0,1353],[20240620,1771.06,1770.96,1771.53,1770.86,1771.4,2706137,270614528.0,1354],[20240620,1771.4,1771.43,1771.49,1770.66,1770.66,2875056,287506432.0,1355],[20240620,1770.66,1770.62,1770.96,1769.6,1769.67,3918551,391856128.0,1356],[20240620,1769.67,1769.52,1770.05,1769.52,1770.02,3980483,398049280.0,1357],[20240620,1770.02,1770.02,1770.75,1770.02,1770.56,3485361,348536832.0,1358],[20240620,1770.56,1770.58,1771.53,1770.53,1771.39,4023572,402358272.0,1359],[20240620,1771.39,1771.48,1771.96,1771.12,1771.94,3915439,391544832.0,1400],[20240620,1771.94,1771.8,1774.01,1771.8,1773.87,6031433,603144192.0,1401],[20240620,1773.87,1774.06,1774.89,1773.67,1774.87,5465692,546570240.0,1402],[20240620,1774.87,1775.07,1775.79,1775.07,1775.66,5706535,570654720.0,1403],[20240620,1775.66,1775.22,1775.6,1774.81,1775.57,5029550,502956032.0,1404],[20240620,1775.57,1775.58,1775.62,1774.14,1774.14,4500842,450084864.0,1405],[20240620,1774.14,1774.31,1774.49,1773.82,1773.82,3253852,325386240.0,1406],[20240620,1773.82,1773.74,1773.74,1772.87,1773.06,4208878,420888576.0,1407],[20240620,1773.06,1773.05,1773.53,1772.7,1772.91,2849168,284917760.0,1408],[20240620,1772.91,1772.9,1772.93,1771.63,1771.63,4323072,432308224.0,1409],[20240620,1771.63,1771.67,1772.01,1771.46,1771.67,3380176,338018304.0,1410],[20240620,1771.67,1771.93,1771.94,1771.04,1771.29,4068630,406863872.0,1411],[20240620,1771.29,1771.28,1771.91,1771.28,1771.7,3600211,360022016.0,1412],[20240620,1771.7,1771.77,1771.77,1769.89,1770.21,4832613,483262464.0,1413],[20240620,1770.21,1770.49,1770.6,1770.13,1770.43,4212315,421232640.0,1414],[20240620,1770.43,1770.3,1770.39,1769.22,1769.33,4804928,480493568.0,1415],[20240620,1769.33,1769.44,1769.51,1768.59,1768.72,4895365,489537536.0,1416],[20240620,1768.72,1768.69,1768.69,1768.18,1768.44,4761838,476184576.0,1417],[20240620,1768.44,1768.54,1768.91,1768.45,1768.73,4594228,459423744.0,1418],[20240620,1768.73,1768.77,1768.93,1768.0,1768.1,4652393,465240064.0,1419],[20240620,1768.1,1768.13,1768.3,1767.77,1768.03,4816885,481689600.0,1420],[20240620,1768.03,1768.07,1768.15,1767.64,1767.64,4743814,474382336.0,1421],[20240620,1767.64,1767.55,1767.68,1767.1,1767.11,5156854,515686400.0,1422],[20240620,1767.11,1767.13,1767.13,1766.02,1766.02,6354851,635486208.0,1423],[20240620,1766.02,1766.17,1766.29,1765.91,1766.03,5989162,598917120.0,1424],[20240620,1766.03,1765.88,1765.98,1765.48,1765.53,6337648,633765888.0,1425],[20240620,1765.53,1765.51,1766.28,1765.51,1765.89,6074850,607485952.0,1426],[20240620,1765.89,1765.89,1766.15,1765.55,1766.04,5232713,523272192.0,1427],[20240620,1766.04,1766.0,1766.52,1765.75,1766.48,4862434,486244352.0,1428],[20240620,1766.48,1766.37,1767.22,1766.37,1766.83,5563505,556351488.0,1429],[20240620,1766.83,1766.94,1767.37,1766.68,1766.72,5456517,545652736.0,1430],[20240620,1766.72,1766.66,1767.24,1766.23,1766.23,5122942,512294912.0,1431],[20240620,1766.23,1766.35,1766.35,1765.51,1765.51,5978182,597819392.0,1432],[20240620,1765.51,1765.38,1765.39,1763.65,1763.65,9155208,915521536.0,1433],[20240620,1763.65,1763.62,1764.01,1763.38,1763.38,9336085,933609472.0,1434],[20240620,1763.38,1763.26,1763.31,1762.82,1762.98,9659832,965984256.0,1435],[20240620,1762.98,1762.86,1765.16,1762.86,1765.15,9534658,953466880.0,1436],[20240620,1765.15,1765.24,1767.12,1765.24,1767.12,7166190,716619776.0,1437],[20240620,1767.12,1767.16,1767.57,1767.12,1767.45,5386230,538624000.0,1438],[20240620,1767.45,1767.62,1767.62,1766.27,1766.4,5791079,579108864.0,1439],[20240620,1766.4,1766.53,1766.53,1765.25,1765.4,5385084,538509312.0,1440],[20240620,1765.4,1765.61,1765.94,1765.49,1765.55,5536470,553648128.0,1441],[20240620,1765.55,1765.51,1765.94,1765.33,1765.74,5632482,563249152.0,1442],[20240620,1765.74,1765.57,1765.6,1765.11,1765.25,5877260,587726848.0,1443],[20240620,1765.25,1765.11,1765.58,1764.9,1765.34,6406627,640663552.0,1444],[20240620,1765.34,1765.35,1765.6,1765.12,1765.39,6466097,646610944.0,1445],[20240620,1765.39,1765.52,1766.03,1765.42,1765.85,8340757,834076672.0,1446],[20240620,1765.85,1765.93,1766.69,1765.93,1766.65,7204363,720437248.0,1447],[20240620,1766.65,1766.58,1767.18,1766.49,1767.0,8526553,852656128.0,1448],[20240620,1767.0,1766.96,1767.19,1766.91,1767.03,7754866,775487488.0,1449],[20240620,1767.03,1766.85,1767.36,1766.85,1767.26,7642961,764297216.0,1450],[20240620,1767.26,1767.16,1767.42,1767.02,1767.3,8614206,861421568.0,1451],[20240620,1767.3,1766.99,1767.15,1765.84,1765.95,10389084,1038909440.0,1452],[20240620,1765.95,1765.62,1765.81,1764.8,1764.89,11294467,1129447424.0,1453],[20240620,1764.89,1764.7,1764.76,1763.66,1763.66,12463135,1246314496.0,1454],[20240620,1763.66,1763.87,1763.87,1763.29,1763.29,14274386,1427439616.0,1455],[20240620,1763.29,1763.17,1763.27,1762.61,1762.69,15901973,1590198272.0,1456],[20240620,1762.69,1762.75,1762.83,1761.65,1761.67,18653338,1865334784.0,1457],[20240620,1761.67,1762.21,1762.21,1762.2,1762.2,1394769,139476992.0,1458],[20240620,1762.2,1762.2,1762.2,1762.2,1762.2,0,0.0,1459],[20240620,1762.2,1762.73,1762.73,1762.7,1762.7,28797337,2879733760.0,1500],[20240621,1762.7,1756.67,1761.55,1756.67,1759.94,81868888,8186889728.0,931],[20240621,1759.94,1759.85,1762.16,1759.51,1761.79,38343809,3834381824.0,932],[20240621,1761.79,1761.28,1761.28,1757.22,1757.28,33022569,3302257664.0,933],[20240621,1757.28,1757.2,1757.2,1752.82,1752.92,31385204,3138521088.0,934],[20240621,1752.92,1753.02,1753.76,1751.78,1753.52,29415291,2941530112.0,935],[20240621,1753.52,1752.98,1757.15,1752.76,1756.02,25863158,2586316800.0,936],[20240621,1756.02,1755.82,1756.97,1755.26,1755.83,19796489,1979650048.0,937],[20240621,1755.83,1755.87,1756.64,1754.64,1754.7,19170517,1917052928.0,938],[20240621,1754.7,1754.46,1755.65,1753.86,1755.56,17355806,1735581696.0,939],[20240621,1755.56,1755.58,1755.58,1753.08,1753.29,16326973,1632698368.0,940],[20240621,1753.29,1753.27,1756.92,1753.25,1756.8,16947130,1694713856.0,941],[20240621,1756.8,1756.8,1757.44,1756.27,1756.54,14638377,1463838720.0,942],[20240621,1756.54,1756.3,1756.47,1755.32,1755.66,13530226,1353023488.0,943],[20240621,1755.66,1755.4,1755.4,1753.76,1753.9,13146470,1314648064.0,944],[20240621,1753.9,1753.8,1753.8,1752.13,1753.33,13916522,1391652864.0,945],[20240621,1753.33,1753.28,1755.88,1753.28,1755.59,15704956,1570496512.0,946],[20240621,1755.59,1755.91,1757.16,1755.59,1757.16,15133112,1513312256.0,947],[20240621,1757.16,1757.2,1758.73,1757.2,1758.73,14983732,1498374144.0,948],[20240621,1758.73,1758.66,1758.66,1757.06,1757.55,13136682,1313669120.0,949],[20240621,1757.55,1757.49,1757.49,1756.39,1757.2,11798397,1179840512.0,950],[20240621,1757.2,1757.1,1757.1,1755.28,1755.76,12366430,1236643840.0,951],[20240621,1755.76,1755.89,1758.99,1755.89,1758.53,12775947,1277595648.0,952],[20240621,1758.53,1758.68,1759.1,1758.23,1759.1,10564067,1056407552.0,953],[20240621,1759.1,1759.21,1759.49,1759.0,1759.14,10097247,1009725440.0,954],[20240621,1759.14,1758.72,1759.88,1758.51,1759.88,9186459,918646784.0,955],[20240621,1759.88,1759.91,1762.43,1759.91,1762.35,9704971,970498048.0,956],[20240621,1762.35,1762.13,1762.13,1760.85,1760.85,11044690,1104470016.0,957],[20240621,1760.85,1760.99,1761.86,1760.99,1761.27,10743144,1074315264.0,958],[20240621,1761.27,1760.88,1760.88,1760.28,1760.71,9858365,985837568.0,959],[20240621,1760.71,1760.68,1761.04,1760.46,1760.86,9668763,966877184.0,1000],[20240621,1760.86,1760.36,1760.38,1759.98,1760.32,9591800,959180800.0,1001],[20240621,1760.32,1760.31,1760.31,1759.24,1759.67,8997756,899776512.0,1002],[20240621,1759.67,1759.83,1759.83,1758.27,1758.5,9124567,912457728.0,1003],[20240621,1758.5,1758.42,1758.55,1757.97,1758.34,7485226,748523520.0,1004],[20240621,1758.34,1758.51,1761.23,1758.51,1761.23,10927915,1092792320.0,1005],[20240621,1761.23,1761.44,1762.38,1761.44,1761.87,11198699,1119870976.0,1006],[20240621,1761.87,1761.64,1761.64,1760.1,1760.28,9847350,984735744.0,1007],[20240621,1760.28,1760.22,1760.22,1759.05,1759.12,7042121,704212992.0,1008],[20240621,1759.12,1758.81,1758.81,1757.83,1757.85,7703297,770330624.0,1009],[20240621,1757.85,1757.86,1757.86,1756.24,1756.32,7977238,797724672.0,1010],[20240621,1756.32,1756.18,1756.29,1755.39,1755.48,7352639,735264768.0,1011],[20240621,1755.48,1755.38,1756.6,1754.92,1756.28,7675319,767533056.0,1012],[20240621,1756.28,1756.29,1756.42,1755.86,1756.1,6452338,645234688.0,1013],[20240621,1756.1,1755.95,1755.95,1754.68,1754.7,6739057,673906688.0,1014],[20240621,1754.7,1754.6,1754.6,1753.43,1754.3,8192810,819281920.0,1015],[20240621,1754.3,1754.29,1754.29,1752.86,1753.06,6246964,624697344.0,1016],[20240621,1753.06,1753.04,1754.17,1753.04,1753.07,6926734,692674560.0,1017],[20240621,1753.07,1752.96,1753.89,1752.96,1753.63,5976629,597663744.0,1018],[20240621,1753.63,1753.31,1753.6,1752.37,1752.37,7281859,728186880.0,1019],[20240621,1752.37,1752.37,1752.42,1751.88,1752.19,7526473,752648192.0,1020],[20240621,1752.19,1752.28,1753.31,1751.47,1753.06,7764859,776486912.0,1021],[20240621,1753.06,1752.87,1754.0,1752.87,1753.97,6263429,626343936.0,1022],[20240621,1753.97,1754.0,1754.05,1753.53,1753.53,6129570,612958208.0,1023],[20240621,1753.53,1753.15,1753.15,1752.36,1752.36,5622734,562274304.0,1024],[20240621,1752.36,1752.41,1753.73,1752.29,1753.66,4704983,470499328.0,1025],[20240621,1753.66,1753.55,1754.54,1753.55,1754.36,5148497,514850816.0,1026],[20240621,1754.36,1754.33,1754.33,1753.18,1753.31,4746108,474611712.0,1027],[20240621,1753.31,1753.25,1753.25,1752.37,1752.6,4869559,486957056.0,1028],[20240621,1752.6,1752.5,1753.29,1752.5,1753.22,4160053,416006144.0,1029],[20240621,1753.22,1752.96,1753.21,1752.92,1752.99,4157757,415776768.0,1030],[20240621,1752.99,1752.68,1752.73,1751.68,1751.72,5117942,511795200.0,1031],[20240621,1751.72,1751.56,1751.56,1750.22,1750.33,6172579,617259008.0,1032],[20240621,1750.33,1750.13,1750.13,1749.18,1749.18,5938371,593838080.0,1033],[20240621,1749.18,1749.13,1752.37,1749.13,1752.3,6076159,607617024.0,1034],[20240621,1752.3,1752.15,1752.38,1751.29,1751.67,4074445,407445504.0,1035],[20240621,1751.67,1751.69,1751.83,1751.13,1751.83,4446691,444669952.0,1036],[20240621,1751.83,1751.86,1752.02,1750.67,1752.02,5149725,514973696.0,1037],[20240621,1752.02,1752.09,1754.07,1752.09,1753.65,6194864,619487232.0,1038],[20240621,1753.65,1753.36,1753.36,1751.89,1751.89,3842611,384262144.0,1039],[20240621,1751.89,1751.7,1752.74,1751.7,1752.22,3486917,348692480.0,1040],[20240621,1752.22,1752.12,1752.21,1751.57,1751.57,3597670,359768064.0,1041],[20240621,1751.57,1751.4,1751.4,1750.52,1750.52,3597669,359768064.0,1042],[20240621,1750.52,1750.61,1753.42,1750.6,1752.44,4839658,483966976.0,1043],[20240621,1752.44,1752.67,1752.67,1751.93,1751.93,3445219,344522752.0,1044],[20240621,1751.93,1751.85,1751.85,1750.24,1750.59,4112373,411238400.0,1045],[20240621,1750.59,1750.46,1750.46,1749.68,1749.87,3629127,362913792.0,1046],[20240621,1749.87,1750.3,1750.3,1749.26,1749.26,4352319,435232768.0,1047],[20240621,1749.26,1749.16,1750.15,1749.07,1749.63,4105985,410599424.0,1048],[20240621,1749.63,1749.6,1750.0,1749.6,1749.71,3098451,309846016.0,1049],[20240621,1749.71,1749.77,1750.56,1749.55,1750.39,3842366,384237568.0,1050],[20240621,1750.39,1750.39,1751.05,1750.39,1750.59,3687701,368771072.0,1051],[20240621,1750.59,1750.48,1752.23,1750.48,1752.1,5263104,526311424.0,1052],[20240621,1752.1,1752.01,1752.1,1751.32,1751.32,3851214,385122304.0,1053],[20240621,1751.32,1750.74,1750.74,1749.3,1749.48,4160462,416047104.0,1054],[20240621,1749.48,1749.41,1749.41,1748.78,1749.03,3295714,329572352.0,1055],[20240621,1749.03,1749.08,1749.37,1748.86,1749.2,2947063,294707200.0,1056],[20240621,1749.2,1749.3,1749.3,1748.81,1749.13,3467500,346750976.0,1057],[20240621,1749.13,1749.05,1750.31,1749.05,1750.22,3611186,361119744.0,1058],[20240621,1750.22,1750.45,1750.57,1749.7,1749.9,2995641,299565056.0,1059],[20240621,1749.9,1749.84,1749.84,1748.57,1748.62,3329384,332939264.0,1100],[20240621,1748.62,1748.14,1748.42,1747.94,1748.14,3049953,304996352.0,1101],[20240621,1748.14,1748.03,1748.03,1747.13,1747.13,4191755,419176448.0,1102],[20240621,1747.13,1746.98,1748.1,1746.98,1747.9,3679018,367902720.0,1103],[20240621,1747.9,1747.8,1747.8,1746.98,1747.01,3020710,302071808.0,1104],[20240621,1747.01,1746.65,1747.06,1746.59,1746.63,3640104,364011520.0,1105],[20240621,1746.63,1746.54,1746.77,1746.19,1746.19,3497891,349790208.0,1106],[20240621,1746.19,1745.92,1746.23,1745.71,1745.71,3125895,312590336.0,1107],[20240621,1745.71,1745.72,1746.04,1745.33,1745.6,3446609,344662016.0,1108],[20240621,1745.6,1745.52,1745.94,1744.95,1745.11,3730135,373014528.0,1109],[20240621,1745.11,1744.97,1745.0,1743.93,1743.93,4037583,403759104.0,1110],[20240621,1743.93,1743.94,1744.33,1743.81,1743.86,4492074,449208320.0,1111],[20240621,1743.86,1743.77,1744.14,1743.69,1744.13,4132444,413245440.0,1112],[20240621,1744.13,1744.07,1744.91,1744.07,1744.91,3853753,385376256.0,1113],[20240621,1744.91,1744.97,1745.51,1744.81,1745.28,3103692,310370304.0,1114],[20240621,1745.28,1745.11,1745.8,1745.11,1745.65,2810337,281034752.0,1115],[20240621,1745.65,1745.66,1746.8,1745.57,1746.8,3476922,347693056.0,1116],[20240621,1746.8,1746.86,1746.89,1746.47,1746.68,3070435,307044352.0,1117],[20240621,1746.68,1746.67,1746.84,1745.93,1745.93,3045041,304504832.0,1118],[20240621,1745.93,1745.93,1745.93,1745.39,1745.39,2887341,288735232.0,1119],[20240621,1745.39,1744.98,1745.18,1744.87,1745.04,2904709,290471936.0,1120],[20240621,1745.04,1744.96,1745.52,1744.96,1745.08,3105825,310583296.0,1121],[20240621,1745.08,1745.01,1745.01,1744.21,1744.21,3191104,319111168.0,1122],[20240621,1744.21,1743.99,1743.99,1743.59,1743.77,3989329,398934016.0,1123],[20240621,1743.77,1743.71,1743.8,1742.76,1742.83,4965570,496558080.0,1124],[20240621,1742.83,1742.79,1743.11,1742.72,1742.87,4700806,470081536.0,1125],[20240621,1742.87,1743.15,1744.3,1743.15,1744.15,4657553,465756160.0,1126],[20240621,1744.15,1743.74,1747.0,1743.74,1746.86,5584802,558481408.0,1127],[20240621,1746.86,1746.77,1746.77,1746.21,1746.66,3041841,304185344.0,1128],[20240621,1746.66,1746.69,1746.69,1745.86,1746.02,2650758,265076736.0,1129],[20240621,1746.02,1745.91,1747.1,1745.56,1747.03,3106313,310632448.0,1130],[20240621,1747.03,1747.37,1747.37,1744.68,1744.8,7724390,772440064.0,1301],[20240621,1744.8,1744.54,1744.69,1743.42,1743.54,4238038,423804928.0,1302],[20240621,1743.54,1743.25,1744.5,1743.25,1743.61,4599389,459939840.0,1303],[20240621,1743.61,1743.51,1743.51,1742.69,1742.76,3911097,391110656.0,1304],[20240621,1742.76,1742.73,1743.15,1742.59,1742.96,3609305,360931328.0,1305],[20240621,1742.96,1743.01,1743.81,1742.8,1743.29,3588988,358899712.0,1306],[20240621,1743.29,1743.31,1744.24,1743.2,1743.96,3362317,336232448.0,1307],[20240621,1743.96,1743.71,1743.77,1743.19,1743.47,3509363,350937088.0,1308],[20240621,1743.47,1743.06,1744.31,1743.06,1744.31,4389592,438960128.0,1309],[20240621,1744.31,1744.14,1745.01,1744.14,1744.76,4002766,400277504.0,1310],[20240621,1744.76,1744.73,1744.78,1744.32,1744.46,3844415,384442368.0,1311],[20240621,1744.46,1744.42,1744.49,1743.98,1744.04,3848100,384811008.0,1312],[20240621,1744.04,1744.05,1745.19,1743.86,1745.19,4506575,450658304.0,1313],[20240621,1745.19,1745.15,1745.15,1744.24,1744.41,3953043,395304960.0,1314],[20240621,1744.41,1744.32,1744.44,1743.58,1743.58,3694910,369491968.0,1315],[20240621,1743.58,1743.4,1743.51,1742.47,1742.47,4584396,458440704.0,1316],[20240621,1742.47,1742.49,1744.54,1742.49,1744.54,4288914,428892160.0,1317],[20240621,1744.54,1744.65,1748.01,1744.65,1747.78,7138581,713859072.0,1318],[20240621,1747.78,1747.8,1748.7,1747.72,1748.6,5144485,514449408.0,1319],[20240621,1748.6,1748.65,1749.64,1748.65,1749.64,5007842,500785152.0,1320],[20240621,1749.64,1749.87,1750.08,1748.57,1750.08,4750778,475078656.0,1321],[20240621,1750.08,1750.13,1753.17,1750.13,1753.17,6026107,602611712.0,1322],[20240621,1753.17,1752.98,1752.98,1751.23,1752.2,5316518,531652608.0,1323],[20240621,1752.2,1752.3,1755.68,1752.3,1755.2,6805328,680534016.0,1324],[20240621,1755.2,1755.2,1756.99,1754.64,1756.55,6468392,646840320.0,1325],[20240621,1756.55,1756.64,1757.09,1755.92,1757.09,6770678,677068800.0,1326],[20240621,1757.09,1756.96,1757.82,1756.33,1756.33,6568336,656834560.0,1327],[20240621,1756.33,1755.92,1755.92,1754.58,1754.61,5643296,564330496.0,1328],[20240621,1754.61,1754.49,1756.04,1754.46,1755.19,4954347,495435776.0,1329],[20240621,1755.19,1755.2,1755.57,1754.2,1754.2,4138345,413835264.0,1330],[20240621,1754.2,1754.23,1755.0,1753.18,1754.24,4124993,412499968.0,1331],[20240621,1754.24,1753.93,1753.93,1752.27,1753.26,4275641,427565056.0,1332],[20240621,1753.26,1753.43,1756.46,1753.43,1756.05,5235906,523591680.0,1333],[20240621,1756.05,1755.97,1756.9,1755.75,1756.18,4852438,485244928.0,1334],[20240621,1756.18,1756.43,1757.95,1756.25,1757.95,4110655,411066368.0,1335],[20240621,1757.95,1758.18,1759.95,1758.07,1759.95,5006611,500662272.0,1336],[20240621,1759.95,1759.92,1760.64,1758.33,1758.99,6277438,627744768.0,1337],[20240621,1758.99,1759.17,1760.96,1759.16,1760.5,5036597,503660544.0,1338],[20240621,1760.5,1760.62,1761.48,1760.06,1760.63,4903968,490397696.0,1339],[20240621,1760.63,1760.37,1760.37,1759.27,1759.46,4693432,469344256.0,1340],[20240621,1759.46,1759.34,1759.34,1757.42,1757.42,5739879,573988864.0,1341],[20240621,1757.42,1757.33,1757.44,1755.87,1755.87,4855308,485531648.0,1342],[20240621,1755.87,1756.27,1756.39,1755.66,1755.92,3921089,392110080.0,1343],[20240621,1755.92,1756.15,1757.81,1756.15,1756.27,4749219,474923008.0,1344],[20240621,1756.27,1756.03,1756.49,1755.47,1755.58,3313000,331300864.0,1345],[20240621,1755.58,1755.65,1756.09,1755.41,1755.41,3717766,371777536.0,1346],[20240621,1755.41,1755.29,1755.65,1754.83,1755.64,3541884,354189312.0,1347],[20240621,1755.64,1755.62,1755.99,1755.35,1755.58,3171605,317161472.0,1348],[20240621,1755.58,1755.53,1755.53,1753.98,1754.57,4703180,470319104.0,1349],[20240621,1754.57,1755.02,1756.78,1755.02,1756.46,3841955,384196608.0,1350],[20240621,1756.46,1756.62,1758.52,1756.62,1758.37,4501087,450109440.0,1351],[20240621,1758.37,1758.37,1758.41,1758.0,1758.2,3589480,358948864.0,1352],[20240621,1758.2,1758.06,1758.16,1757.71,1757.75,2991875,299188224.0,1353],[20240621,1757.75,1757.9,1759.51,1757.79,1759.08,3538280,353828864.0,1354],[20240621,1759.08,1758.81,1758.89,1757.61,1757.71,3310213,331022336.0,1355],[20240621,1757.71,1757.54,1757.87,1757.23,1757.87,2962134,296214528.0,1356],[20240621,1757.87,1757.76,1757.9,1757.5,1757.55,2691389,269139968.0,1357],[20240621,1757.55,1757.42,1757.49,1756.34,1756.34,3394756,339476480.0,1358],[20240621,1756.34,1756.31,1757.37,1756.31,1757.18,3103529,310353920.0,1359],[20240621,1757.18,1757.09,1758.02,1756.93,1758.02,3474380,347439104.0,1400],[20240621,1758.02,1758.0,1758.28,1757.78,1758.01,3334463,333447168.0,1401],[20240621,1758.01,1758.02,1758.47,1757.98,1758.47,3384515,338452480.0,1402],[20240621,1758.47,1758.46,1758.47,1757.73,1757.97,3623803,362381312.0,1403],[20240621,1757.97,1757.95,1758.06,1757.62,1757.84,3462504,346251264.0,1404],[20240621,1757.84,1758.03,1758.76,1758.03,1758.65,3506415,350642176.0,1405],[20240621,1758.65,1758.6,1758.63,1758.12,1758.12,4001785,400179200.0,1406],[20240621,1758.12,1757.9,1757.9,1756.56,1756.56,5712601,571260928.0,1407],[20240621,1756.56,1756.46,1756.46,1755.61,1755.61,4667956,466796544.0,1408],[20240621,1755.61,1755.45,1755.53,1755.11,1755.34,4249344,424935424.0,1409],[20240621,1755.34,1755.3,1755.75,1755.3,1755.69,3714898,371490816.0,1410],[20240621,1755.69,1755.7,1755.7,1755.31,1755.4,3260406,326041600.0,1411],[20240621,1755.4,1755.29,1757.35,1755.29,1756.49,3949597,394960896.0,1412],[20240621,1756.49,1756.39,1756.52,1755.96,1756.34,2757993,275800064.0,1413],[20240621,1756.34,1756.34,1756.53,1756.24,1756.24,2584647,258465792.0,1414],[20240621,1756.24,1756.21,1756.21,1755.35,1755.36,3409910,340992000.0,1415],[20240621,1755.36,1755.23,1755.3,1754.82,1754.87,3051020,305102848.0,1416],[20240621,1754.87,1754.85,1755.04,1754.58,1754.89,3641989,364199936.0,1417],[20240621,1754.89,1754.87,1755.56,1754.87,1755.11,2996870,299687936.0,1418],[20240621,1755.11,1755.1,1755.3,1755.09,1755.23,2687540,268754944.0,1419],[20240621,1755.23,1755.03,1755.11,1754.61,1754.84,3472335,347234304.0,1420],[20240621,1754.84,1754.74,1758.29,1754.74,1757.97,5284894,528490496.0,1421],[20240621,1757.97,1758.26,1758.81,1758.2,1758.36,3764871,376487936.0,1422],[20240621,1758.36,1758.28,1758.28,1757.41,1757.41,3475936,347594752.0,1423],[20240621,1757.41,1757.3,1757.3,1755.95,1755.95,4336014,433602560.0,1424],[20240621,1755.95,1755.67,1758.05,1755.67,1758.05,3524433,352444416.0,1425],[20240621,1758.05,1758.11,1758.71,1757.5,1757.5,3713260,371326976.0,1426],[20240621,1757.5,1757.55,1758.56,1757.52,1758.38,3383942,338395136.0,1427],[20240621,1758.38,1758.2,1759.17,1758.2,1759.1,3987692,398770176.0,1428],[20240621,1759.1,1759.11,1759.78,1759.1,1759.13,4028981,402898944.0,1429],[20240621,1759.13,1759.37,1759.58,1759.14,1759.2,3423263,342327296.0,1430],[20240621,1759.2,1759.28,1759.65,1759.09,1759.19,4329461,432947200.0,1431],[20240621,1759.19,1759.17,1759.17,1757.99,1757.99,5099676,509968384.0,1432],[20240621,1757.99,1758.09,1758.1,1757.75,1757.75,4207893,420790272.0,1433],[20240621,1757.75,1757.86,1757.88,1756.83,1756.88,4476426,447643648.0,1434],[20240621,1756.88,1756.77,1756.91,1756.67,1756.89,4627488,462749696.0,1435],[20240621,1756.89,1757.02,1757.02,1756.12,1756.12,4892909,489291776.0,1436],[20240621,1756.12,1756.1,1756.86,1756.1,1756.83,5217639,521764864.0,1437],[20240621,1756.83,1756.82,1756.87,1756.3,1756.5,5054126,505413632.0,1438],[20240621,1756.5,1756.53,1756.9,1756.42,1756.9,5272690,527269888.0,1439],[20240621,1756.9,1756.9,1757.01,1756.6,1756.97,5081652,508166144.0,1440],[20240621,1756.97,1756.85,1758.04,1756.83,1758.04,6094839,609484800.0,1441],[20240621,1758.04,1758.04,1758.26,1757.65,1757.76,5554331,555433984.0,1442],[20240621,1757.76,1757.82,1758.22,1757.27,1757.27,5467987,546799616.0,1443],[20240621,1757.27,1757.2,1757.38,1756.43,1757.38,6347810,634781696.0,1444],[20240621,1757.38,1757.33,1757.44,1756.55,1756.83,6286859,628686848.0,1445],[20240621,1756.83,1756.94,1758.05,1756.93,1757.77,7256297,725630976.0,1446],[20240621,1757.77,1757.77,1758.15,1757.3,1758.08,7075423,707543040.0,1447],[20240621,1758.08,1757.99,1758.21,1757.65,1757.78,7327245,732725248.0,1448],[20240621,1757.78,1757.68,1757.99,1757.12,1757.99,7796318,779632640.0,1449],[20240621,1757.99,1757.5,1758.61,1757.25,1758.43,8438571,843857920.0,1450],[20240621,1758.43,1758.17,1759.2,1758.17,1759.2,8408260,840826880.0,1451],[20240621,1759.2,1758.91,1759.0,1758.46,1758.74,8879791,887980032.0,1452],[20240621,1758.74,1758.54,1758.8,1758.34,1758.79,8907970,890798080.0,1453],[20240621,1758.79,1758.54,1759.03,1758.54,1758.64,9640501,964050944.0,1454],[20240621,1758.64,1758.82,1758.94,1758.41,1758.63,11145041,1114505216.0,1455],[20240621,1758.63,1758.54,1758.72,1757.68,1757.68,13568892,1356890112.0,1456],[20240621,1757.68,1757.91,1759.12,1757.91,1758.44,15589696,1558970368.0,1457],[20240621,1758.44,1758.79,1758.79,1758.79,1758.79,1170308,117030912.0,1458],[20240621,1758.79,1758.79,1758.79,1758.79,1758.79,0,0.0,1459],[20240621,1758.79,1755.88,1755.88,1755.88,1755.88,32945274,3294527488.0,1500],[20240624,1755.88,1745.93,1748.94,1745.62,1746.83,73258322,7325833216.0,931],[20240624,1746.83,1746.62,1749.9,1746.62,1746.82,34785792,3478580224.0,932],[20240624,1746.82,1747.89,1748.53,1744.56,1744.56,31212657,3121266688.0,933],[20240624,1744.56,1744.49,1745.41,1744.24,1745.12,24092847,2409285632.0,934],[20240624,1745.12,1744.74,1745.41,1743.77,1744.72,23403051,2340305920.0,935],[20240624,1744.72,1745.01,1745.49,1744.61,1745.05,21265870,2126587904.0,936],[20240624,1745.05,1745.0,1747.22,1745.0,1746.68,22489590,2248960000.0,937],[20240624,1746.68,1746.75,1747.12,1746.49,1747.0,18269585,1826959360.0,938],[20240624,1747.0,1747.47,1748.6,1747.47,1748.14,19229520,1922953216.0,939],[20240624,1748.14,1747.92,1749.53,1747.77,1748.1,16962573,1696258048.0,940],[20240624,1748.1,1747.91,1750.02,1747.83,1750.02,15481231,1548124160.0,941],[20240624,1750.02,1749.98,1750.01,1748.23,1748.32,16146666,1614667776.0,942],[20240624,1748.32,1748.25,1750.16,1748.25,1749.31,13948692,1394870272.0,943],[20240624,1749.31,1749.03,1749.06,1748.2,1748.21,13388032,1338804224.0,944],[20240624,1748.21,1748.31,1748.86,1746.75,1746.75,12119030,1211904000.0,945],[20240624,1746.75,1746.74,1746.74,1744.04,1744.04,16482255,1648226304.0,946],[20240624,1744.04,1744.21,1746.15,1744.21,1745.54,14574375,1457438720.0,947],[20240624,1745.54,1745.68,1747.97,1745.61,1746.75,12764681,1276469248.0,948],[20240624,1746.75,1746.8,1746.8,1743.8,1744.07,15504620,1550462976.0,949],[20240624,1744.07,1743.87,1745.29,1743.71,1745.29,15390094,1539010560.0,950],[20240624,1745.29,1745.55,1749.47,1745.55,1749.47,12732079,1273208832.0,951],[20240624,1749.47,1749.68,1752.03,1749.68,1752.03,11754691,1175470080.0,952],[20240624,1752.03,1751.05,1751.54,1750.21,1751.12,9540229,954023936.0,953],[20240624,1751.12,1750.8,1751.99,1750.19,1751.99,10447249,1044725760.0,954],[20240624,1751.99,1751.61,1751.89,1749.54,1749.83,11142258,1114226688.0,955],[20240624,1749.83,1749.8,1750.57,1748.91,1749.8,13237731,1323773952.0,956],[20240624,1749.8,1749.79,1749.96,1748.87,1748.87,12883016,1288302592.0,957],[20240624,1748.87,1748.73,1750.52,1748.4,1750.17,12392682,1239269376.0,958],[20240624,1750.17,1750.13,1751.49,1749.84,1750.94,10285867,1028587520.0,959],[20240624,1750.94,1751.17,1754.67,1750.97,1754.67,10233233,1023324160.0,1000],[20240624,1754.67,1754.19,1754.26,1753.0,1753.98,10490542,1049055232.0,1001],[20240624,1753.98,1753.9,1755.52,1753.87,1755.22,9037979,903798784.0,1002],[20240624,1755.22,1755.03,1755.06,1752.9,1753.1,8657090,865710080.0,1003],[20240624,1753.1,1752.86,1753.13,1751.89,1751.97,11086060,1108606976.0,1004],[20240624,1751.97,1751.82,1753.54,1751.77,1752.95,9058623,905863168.0,1005],[20240624,1752.95,1752.8,1752.8,1750.99,1751.05,7821014,782102528.0,1006],[20240624,1751.05,1750.64,1751.15,1750.07,1750.31,8182201,818221056.0,1007],[20240624,1750.31,1750.26,1751.16,1749.92,1750.76,8689040,868904960.0,1008],[20240624,1750.76,1750.59,1750.59,1748.26,1748.26,8199608,819961856.0,1009],[20240624,1748.26,1748.15,1749.3,1748.15,1749.3,8577178,857718784.0,1010],[20240624,1749.3,1749.27,1749.4,1747.58,1747.65,9042731,904273920.0,1011],[20240624,1747.65,1747.57,1748.34,1747.57,1748.08,7091721,709173248.0,1012],[20240624,1748.08,1747.9,1747.9,1746.98,1747.23,8358697,835870720.0,1013],[20240624,1747.23,1747.05,1747.71,1746.77,1747.57,9533430,953344000.0,1014],[20240624,1747.57,1747.59,1747.61,1746.87,1747.14,8321629,832163840.0,1015],[20240624,1747.14,1747.28,1749.99,1747.28,1749.99,10290904,1029091328.0,1016],[20240624,1749.99,1750.23,1750.91,1750.05,1750.51,8178474,817848320.0,1017],[20240624,1750.51,1750.35,1750.35,1748.4,1748.5,9430376,943038464.0,1018],[20240624,1748.5,1748.34,1748.99,1748.15,1748.15,9182076,918208512.0,1019],[20240624,1748.15,1748.16,1748.16,1746.68,1746.95,8865290,886530048.0,1020],[20240624,1746.95,1747.13,1749.02,1747.13,1748.99,9051823,905183232.0,1021],[20240624,1748.99,1748.82,1751.3,1748.76,1750.81,8229181,822919168.0,1022],[20240624,1750.81,1750.95,1751.03,1749.29,1750.51,7012832,701284352.0,1023],[20240624,1750.51,1750.17,1750.44,1748.34,1748.34,7123917,712392704.0,1024],[20240624,1748.34,1747.75,1747.75,1746.23,1747.1,8336744,833675264.0,1025],[20240624,1747.1,1747.39,1749.11,1747.39,1748.48,6184378,618438656.0,1026],[20240624,1748.48,1748.3,1748.34,1747.65,1748.34,5860874,586088448.0,1027],[20240624,1748.34,1748.29,1748.61,1747.41,1748.61,5466266,546627584.0,1028],[20240624,1748.61,1748.56,1749.71,1748.3,1749.71,5266709,526671872.0,1029],[20240624,1749.71,1750.46,1750.46,1747.46,1747.46,6247863,624787456.0,1030],[20240624,1747.46,1747.18,1747.38,1746.81,1746.94,6740121,674013184.0,1031],[20240624,1746.94,1747.25,1747.25,1745.2,1745.2,8892406,889241600.0,1032],[20240624,1745.2,1744.79,1744.95,1743.08,1743.37,9374748,937476096.0,1033],[20240624,1743.37,1743.45,1744.62,1743.19,1743.3,8613387,861339648.0,1034],[20240624,1743.3,1743.24,1744.91,1743.24,1744.81,7139075,713908224.0,1035],[20240624,1744.81,1744.87,1744.87,1743.4,1743.4,6659022,665903104.0,1036],[20240624,1743.4,1743.37,1743.45,1742.99,1743.14,7631495,763150336.0,1037],[20240624,1743.14,1743.21,1743.72,1742.77,1742.92,7241798,724180992.0,1038],[20240624,1742.92,1742.77,1742.77,1742.26,1742.31,6717757,671776768.0,1039],[20240624,1742.31,1742.29,1744.0,1742.29,1743.28,7440539,744054784.0,1040],[20240624,1743.28,1743.27,1743.27,1742.43,1742.45,5268184,526819328.0,1041],[20240624,1742.45,1742.49,1744.01,1742.33,1743.81,5268922,526893056.0,1042],[20240624,1743.81,1743.89,1743.89,1742.16,1742.17,4892420,489242624.0,1043],[20240624,1742.17,1742.11,1742.61,1742.11,1742.57,4429407,442941440.0,1044],[20240624,1742.57,1742.47,1743.05,1742.43,1742.44,4576697,457670656.0,1045],[20240624,1742.44,1742.44,1742.44,1741.08,1741.08,6903389,690339840.0,1046],[20240624,1741.08,1741.21,1741.85,1741.21,1741.28,6459792,645980160.0,1047],[20240624,1741.28,1741.24,1741.24,1740.43,1740.61,7463889,746389504.0,1048],[20240624,1740.61,1740.42,1740.67,1740.29,1740.52,7423990,742400000.0,1049],[20240624,1740.52,1740.52,1742.41,1740.5,1741.19,8570869,857088000.0,1050],[20240624,1741.19,1741.17,1741.17,1739.61,1739.84,6562930,656293888.0,1051],[20240624,1739.84,1739.49,1739.75,1739.03,1739.75,7347721,734773248.0,1052],[20240624,1739.75,1739.81,1743.49,1739.81,1743.09,9654509,965451776.0,1053],[20240624,1743.09,1743.24,1743.74,1742.34,1743.41,4519761,451977216.0,1054],[20240624,1743.41,1743.47,1743.94,1742.58,1743.11,5139242,513925120.0,1055],[20240624,1743.11,1743.06,1744.18,1743.06,1744.11,3798457,379846656.0,1056],[20240624,1744.11,1744.06,1744.82,1743.6,1743.65,4888405,488841216.0,1057],[20240624,1743.65,1743.44,1743.73,1742.53,1742.53,5306357,530636800.0,1058],[20240624,1742.53,1742.36,1742.46,1741.52,1741.95,4190362,419037184.0,1059],[20240624,1741.95,1742.07,1742.37,1741.31,1741.31,3913390,391340032.0,1100],[20240624,1741.31,1741.61,1742.05,1740.59,1740.59,4550810,455081984.0,1101],[20240624,1740.59,1740.54,1740.54,1739.76,1739.76,4786901,478691328.0,1102],[20240624,1739.76,1739.76,1740.47,1739.76,1739.88,3936656,393666560.0,1103],[20240624,1739.88,1739.85,1739.85,1739.28,1739.3,4208140,420814848.0,1104],[20240624,1739.3,1739.28,1739.31,1738.78,1738.79,4527053,452706304.0,1105],[20240624,1738.79,1738.78,1740.58,1738.69,1740.28,4667954,466796544.0,1106],[20240624,1740.28,1740.34,1740.78,1739.95,1739.97,3071907,307191808.0,1107],[20240624,1739.97,1739.75,1739.82,1739.07,1739.8,3222315,322232320.0,1108],[20240624,1739.8,1739.7,1739.82,1738.77,1738.77,3362476,336248832.0,1109],[20240624,1738.77,1739.05,1741.05,1739.02,1740.39,3355516,335552512.0,1110],[20240624,1740.39,1740.16,1741.47,1739.98,1741.24,3452672,345268224.0,1111],[20240624,1741.24,1741.64,1742.0,1740.86,1742.0,4022917,402292736.0,1112],[20240624,1742.0,1741.95,1742.92,1741.95,1742.47,2961153,296116224.0,1113],[20240624,1742.47,1742.44,1743.0,1741.33,1742.48,3872678,387268608.0,1114],[20240624,1742.48,1742.3,1742.4,1741.65,1742.23,3384925,338493440.0,1115],[20240624,1742.23,1742.31,1742.6,1741.32,1742.52,3518129,351813632.0,1116],[20240624,1742.52,1742.3,1742.3,1741.19,1741.25,3237632,323764224.0,1117],[20240624,1741.25,1741.41,1741.41,1740.11,1740.18,5134160,513417216.0,1118],[20240624,1740.18,1740.18,1740.18,1738.44,1739.54,4847032,484704256.0,1119],[20240624,1739.54,1739.64,1740.98,1739.58,1740.73,3686880,368689152.0,1120],[20240624,1740.73,1740.45,1740.45,1738.99,1738.99,3270892,327090176.0,1121],[20240624,1738.99,1738.7,1741.23,1738.5,1741.14,4694580,469458944.0,1122],[20240624,1741.14,1741.17,1741.18,1740.2,1740.82,3446366,344637440.0,1123],[20240624,1740.82,1741.24,1742.25,1741.24,1741.37,3837617,383762432.0,1124],[20240624,1741.37,1741.32,1743.07,1740.84,1742.63,3450053,345006080.0,1125],[20240624,1742.63,1742.54,1744.18,1742.54,1743.94,3420726,342073344.0,1126],[20240624,1743.94,1743.95,1746.19,1743.95,1746.04,4724479,472449024.0,1127],[20240624,1746.04,1745.92,1746.67,1745.59,1746.56,4365426,436543488.0,1128],[20240624,1746.56,1746.4,1746.8,1745.16,1745.16,4016854,401686528.0,1129],[20240624,1745.16,1745.24,1745.38,1744.95,1745.12,3765525,376553472.0,1130],[20240624,1745.12,1744.81,1744.81,1742.59,1742.99,9404326,940433408.0,1301],[20240624,1742.99,1742.71,1743.84,1742.71,1743.73,3089440,308944896.0,1302],[20240624,1743.73,1743.42,1744.39,1743.0,1744.39,3430799,343080960.0,1303],[20240624,1744.39,1744.28,1744.28,1742.53,1742.92,3720961,372097024.0,1304],[20240624,1742.92,1742.9,1743.89,1742.31,1743.76,3360350,336035840.0,1305],[20240624,1743.76,1743.77,1743.85,1742.84,1743.19,2887999,288800768.0,1306],[20240624,1743.19,1743.07,1743.54,1742.82,1743.54,2940999,294100992.0,1307],[20240624,1743.54,1743.85,1744.47,1743.7,1744.33,3017431,301744128.0,1308],[20240624,1744.33,1744.4,1746.64,1744.4,1746.64,4778958,477896704.0,1309],[20240624,1746.64,1746.84,1747.98,1746.7,1747.82,4836792,483680256.0,1310],[20240624,1747.82,1747.63,1748.1,1747.58,1747.91,4776089,477609984.0,1311],[20240624,1747.91,1747.78,1750.27,1747.01,1750.2,5718333,571834368.0,1312],[20240624,1750.2,1749.97,1751.53,1749.97,1750.21,7224600,722460672.0,1313],[20240624,1750.21,1750.28,1750.38,1749.23,1749.54,6011853,601186304.0,1314],[20240624,1749.54,1749.4,1749.89,1749.12,1749.89,4399503,439951360.0,1315],[20240624,1749.89,1749.74,1751.23,1749.74,1750.3,5723496,572350464.0,1316],[20240624,1750.3,1749.49,1749.49,1747.91,1748.26,5731848,573186048.0,1317],[20240624,1748.26,1748.17,1748.62,1748.12,1748.12,3864076,386408448.0,1318],[20240624,1748.12,1748.02,1750.5,1748.02,1750.28,4956558,495656960.0,1319],[20240624,1750.28,1749.91,1749.91,1748.07,1748.2,4415971,441597952.0,1320],[20240624,1748.2,1748.25,1748.35,1747.71,1747.71,3313328,331333632.0,1321],[20240624,1747.71,1747.75,1747.75,1747.24,1747.53,3298256,329826304.0,1322],[20240624,1747.53,1747.49,1747.49,1746.39,1746.39,4109013,410902528.0,1323],[20240624,1746.39,1746.43,1746.88,1746.43,1746.68,3019971,301998080.0,1324],[20240624,1746.68,1746.81,1746.83,1746.49,1746.77,3072809,307281920.0,1325],[20240624,1746.77,1746.63,1746.63,1744.99,1744.99,4433338,443334656.0,1326],[20240624,1744.99,1744.87,1746.27,1744.87,1745.49,3311689,331169792.0,1327],[20240624,1745.49,1745.37,1745.57,1745.21,1745.27,2590957,259096576.0,1328],[20240624,1745.27,1745.46,1747.19,1745.46,1747.19,3221497,322150400.0,1329],[20240624,1747.19,1747.18,1747.36,1747.03,1747.06,2901596,290160640.0,1330],[20240624,1747.06,1746.87,1746.87,1746.08,1746.08,3654114,365412352.0,1331],[20240624,1746.08,1746.07,1746.38,1745.76,1746.2,3205684,320569344.0,1332],[20240624,1746.2,1746.34,1746.85,1745.61,1745.61,3471677,347168768.0,1333],[20240624,1745.61,1745.53,1745.78,1745.13,1745.23,3396888,339689472.0,1334],[20240624,1745.23,1745.1,1745.16,1744.88,1744.9,3048478,304848896.0,1335],[20240624,1744.9,1744.74,1745.27,1744.73,1745.18,3543276,354328576.0,1336],[20240624,1745.18,1744.88,1744.88,1743.35,1743.72,4611349,461135872.0,1337],[20240624,1743.72,1743.84,1744.09,1743.63,1744.02,3597672,359768064.0,1338],[20240624,1744.02,1743.68,1743.68,1743.25,1743.55,3736523,373653504.0,1339],[20240624,1743.55,1743.63,1743.63,1742.87,1742.87,3853340,385335296.0,1340],[20240624,1742.87,1743.09,1743.12,1742.55,1742.78,4032173,403218432.0,1341],[20240624,1742.78,1742.85,1743.19,1742.52,1743.15,3804601,380461056.0,1342],[20240624,1743.15,1743.14,1743.29,1742.68,1743.2,3726204,372621312.0,1343],[20240624,1743.2,1743.14,1743.6,1742.37,1742.37,3787236,378724352.0,1344],[20240624,1742.37,1742.4,1742.4,1741.43,1741.99,3866042,386605056.0,1345],[20240624,1741.99,1741.8,1742.56,1741.79,1742.35,3770028,377004032.0,1346],[20240624,1742.35,1742.4,1742.4,1741.13,1741.24,4088618,408862720.0,1347],[20240624,1741.24,1741.16,1741.23,1740.58,1740.81,3820413,382042112.0,1348],[20240624,1740.81,1740.64,1740.91,1740.33,1740.91,4046266,404627456.0,1349],[20240624,1740.91,1740.84,1742.81,1740.84,1742.27,5068462,506847232.0,1350],[20240624,1742.27,1742.22,1742.22,1740.61,1740.68,4044052,404406272.0,1351],[20240624,1740.68,1740.67,1740.9,1740.36,1740.54,3160053,316006400.0,1352],[20240624,1740.54,1740.42,1740.63,1740.14,1740.14,3310787,331079680.0,1353],[20240624,1740.14,1740.09,1740.09,1739.6,1739.75,4548596,454860800.0,1354],[20240624,1739.75,1739.75,1739.81,1739.44,1739.46,4130476,413048832.0,1355],[20240624,1739.46,1739.35,1740.62,1739.35,1739.78,4304148,430415872.0,1356],[20240624,1739.78,1739.85,1739.96,1739.44,1739.96,3521404,352141312.0,1357],[20240624,1739.96,1739.76,1739.76,1739.18,1739.43,3467498,346750976.0,1358],[20240624,1739.43,1739.33,1740.78,1738.83,1740.78,4163165,416317440.0,1359],[20240624,1740.78,1740.88,1740.92,1739.88,1739.9,3711131,371113984.0,1400],[20240624,1739.9,1740.19,1741.87,1740.19,1741.87,3809682,380968960.0,1401],[20240624,1741.87,1742.02,1742.78,1741.51,1741.51,4868822,486883328.0,1402],[20240624,1741.51,1741.6,1743.58,1741.39,1743.35,4161364,416137216.0,1403],[20240624,1743.35,1743.31,1743.34,1742.44,1742.48,3367308,336732160.0,1404],[20240624,1742.48,1742.58,1743.53,1742.5,1743.45,3510919,351092736.0,1405],[20240624,1743.45,1743.38,1743.38,1742.78,1743.08,3087636,308764672.0,1406],[20240624,1743.08,1742.87,1744.9,1742.87,1744.9,4143588,414359552.0,1407],[20240624,1744.9,1744.75,1744.75,1744.12,1744.12,3377960,337797120.0,1408],[20240624,1744.12,1744.4,1745.22,1744.4,1745.11,3104925,310493184.0,1409],[20240624,1745.11,1745.07,1745.79,1744.78,1745.02,3359366,335937536.0,1410],[20240624,1745.02,1745.06,1745.12,1743.84,1743.84,3778304,377831424.0,1411],[20240624,1743.84,1743.93,1744.02,1743.64,1743.91,3191265,319127552.0,1412],[20240624,1743.91,1743.87,1744.0,1742.58,1742.58,3399344,339935232.0,1413],[20240624,1742.58,1742.55,1742.63,1741.37,1741.37,4441365,444137472.0,1414],[20240624,1741.37,1741.44,1741.72,1741.13,1741.44,4569161,456916992.0,1415],[20240624,1741.44,1741.39,1741.73,1740.95,1741.48,4399585,439959552.0,1416],[20240624,1741.48,1741.52,1742.95,1741.52,1742.31,4820819,482082816.0,1417],[20240624,1742.31,1742.35,1743.62,1741.82,1743.56,3948861,394887168.0,1418],[20240624,1743.56,1743.58,1743.58,1742.76,1743.21,3434241,343425024.0,1419],[20240624,1743.21,1743.19,1743.19,1741.49,1742.15,3761101,376111104.0,1420],[20240624,1742.15,1742.22,1742.32,1741.91,1742.1,3501581,350158848.0,1421],[20240624,1742.1,1742.12,1743.01,1741.1,1741.1,4082718,408272896.0,1422],[20240624,1741.1,1741.18,1741.54,1741.06,1741.2,3670988,367099904.0,1423],[20240624,1741.2,1741.13,1741.14,1739.8,1739.88,4238205,423821312.0,1424],[20240624,1739.88,1739.7,1740.04,1739.64,1739.7,4827699,482770944.0,1425],[20240624,1739.7,1739.81,1740.03,1739.35,1739.38,4812955,481296384.0,1426],[20240624,1739.38,1739.52,1739.62,1738.86,1738.86,5552855,555286528.0,1427],[20240624,1738.86,1738.81,1740.13,1738.81,1739.46,5775184,577519616.0,1428],[20240624,1739.46,1739.39,1739.57,1739.13,1739.57,4573585,457359360.0,1429],[20240624,1739.57,1739.35,1739.47,1738.48,1738.54,5695068,569507840.0,1430],[20240624,1738.54,1738.26,1738.35,1737.07,1737.07,7141284,714129408.0,1431],[20240624,1737.07,1737.06,1738.36,1736.46,1738.36,8281447,828145664.0,1432],[20240624,1738.36,1738.59,1738.88,1737.66,1738.11,7088363,708837376.0,1433],[20240624,1738.11,1738.12,1739.52,1738.12,1738.53,6219029,621903872.0,1434],[20240624,1738.53,1738.34,1739.27,1738.34,1739.04,5485682,548569088.0,1435],[20240624,1739.04,1739.05,1740.44,1739.05,1740.44,6092216,609222656.0,1436],[20240624,1740.44,1740.22,1740.22,1738.58,1739.25,5263678,526368768.0,1437],[20240624,1739.25,1739.23,1739.29,1737.83,1738.19,5660006,566001664.0,1438],[20240624,1738.19,1738.54,1738.54,1735.67,1735.67,7721114,772112384.0,1439],[20240624,1735.67,1735.48,1736.55,1735.36,1735.63,9115391,911540224.0,1440],[20240624,1735.63,1735.31,1735.31,1734.08,1734.84,9342475,934248448.0,1441],[20240624,1734.84,1734.51,1735.7,1734.03,1735.09,9389496,938950656.0,1442],[20240624,1735.09,1735.29,1735.52,1733.79,1733.79,8190187,819019776.0,1443],[20240624,1733.79,1733.6,1733.64,1733.07,1733.08,9079674,907968512.0,1444],[20240624,1733.08,1733.42,1733.42,1732.52,1732.52,9472071,947208192.0,1445],[20240624,1732.52,1732.6,1733.6,1732.37,1732.8,9955566,995557376.0,1446],[20240624,1732.8,1732.86,1732.98,1732.17,1732.19,8967117,896712704.0,1447],[20240624,1732.19,1731.94,1731.94,1730.2,1730.48,9404732,940474368.0,1448],[20240624,1730.48,1730.37,1730.63,1729.46,1729.46,10258994,1025900544.0,1449],[20240624,1729.46,1729.41,1729.95,1729.19,1729.62,10924516,1092452352.0,1450],[20240624,1729.62,1729.74,1730.28,1729.45,1729.45,11166014,1116602368.0,1451],[20240624,1729.45,1729.44,1730.03,1729.1,1729.67,10791968,1079197696.0,1452],[20240624,1729.67,1729.52,1730.71,1729.5,1730.64,11050015,1105002496.0,1453],[20240624,1730.64,1730.71,1730.79,1729.74,1730.05,10961869,1096187904.0,1454],[20240624,1730.05,1730.08,1730.56,1730.04,1730.4,12192962,1219297280.0,1455],[20240624,1730.4,1730.28,1730.72,1729.94,1730.1,14022565,1402257408.0,1456],[20240624,1730.1,1729.99,1730.74,1729.74,1730.11,15275613,1527562240.0,1457],[20240624,1730.11,1730.06,1730.09,1730.06,1730.09,1104772,110477312.0,1458],[20240624,1730.09,1730.09,1730.09,1730.09,1730.09,0,0.0,1459],[20240624,1730.09,1731.51,1731.51,1731.51,1731.51,26225868,2622586880.0,1500],[20240625,1731.51,1724.64,1729.22,1724.64,1728.18,66044789,6604480000.0,931],[20240625,1728.18,1728.27,1728.44,1725.42,1725.42,33793030,3379303936.0,932],[20240625,1725.42,1725.81,1728.0,1725.74,1727.68,28595151,2859515904.0,933],[20240625,1727.68,1727.59,1727.59,1723.67,1723.67,27355341,2735535104.0,934],[20240625,1723.67,1723.51,1723.6,1721.87,1722.55,21475767,2147577856.0,935],[20240625,1722.55,1722.08,1722.91,1721.39,1721.87,21673320,2167332864.0,936],[20240625,1721.87,1721.99,1721.99,1719.01,1719.01,23550701,2355070976.0,937],[20240625,1719.01,1719.5,1719.5,1717.0,1718.71,21497356,2149736448.0,938],[20240625,1718.71,1718.98,1719.46,1718.41,1718.87,16745727,1674573824.0,939],[20240625,1718.87,1718.9,1720.97,1718.9,1719.16,17038204,1703821312.0,940],[20240625,1719.16,1719.14,1719.86,1717.87,1717.87,17566915,1756692480.0,941],[20240625,1717.87,1717.38,1720.51,1717.26,1719.92,18267721,1826772992.0,942],[20240625,1719.92,1719.38,1719.38,1718.08,1718.15,14106841,1410684928.0,943],[20240625,1718.15,1718.07,1719.25,1717.91,1718.0,14011587,1401159680.0,944],[20240625,1718.0,1718.4,1720.79,1718.4,1720.0,13646613,1364662272.0,945],[20240625,1720.0,1719.95,1719.95,1716.44,1716.44,11963178,1196318720.0,946],[20240625,1716.44,1716.25,1716.8,1714.32,1714.44,15497371,1549737984.0,947],[20240625,1714.44,1714.5,1715.16,1714.22,1714.92,14900870,1490087936.0,948],[20240625,1714.92,1714.5,1714.76,1713.15,1714.76,13259114,1325912064.0,949],[20240625,1714.76,1714.5,1715.9,1714.37,1715.44,14062868,1406287872.0,950],[20240625,1715.44,1715.29,1717.95,1715.21,1717.91,13678502,1367851008.0,951],[20240625,1717.91,1717.92,1718.87,1717.41,1717.67,12358688,1235869696.0,952],[20240625,1717.67,1717.89,1722.44,1717.89,1722.14,12592322,1259233280.0,953],[20240625,1722.14,1722.6,1725.13,1722.6,1724.77,13307732,1330774016.0,954],[20240625,1724.77,1724.86,1725.54,1724.34,1724.66,11898010,1189801984.0,955],[20240625,1724.66,1724.55,1725.13,1723.31,1725.13,11008360,1100836864.0,956],[20240625,1725.13,1724.85,1724.85,1722.9,1723.35,10269402,1026940928.0,957],[20240625,1723.35,1723.55,1723.91,1721.1,1721.11,10256088,1025609728.0,958],[20240625,1721.11,1721.19,1721.39,1720.72,1720.83,9079184,907919360.0,959],[20240625,1720.83,1720.81,1720.83,1719.88,1719.88,8294350,829435904.0,1000],[20240625,1719.88,1719.83,1719.83,1717.46,1718.86,10742200,1074221056.0,1001],[20240625,1718.86,1718.67,1718.67,1717.54,1717.79,8607818,860782592.0,1002],[20240625,1717.79,1717.25,1717.29,1716.33,1717.1,8537897,853790720.0,1003],[20240625,1717.1,1717.06,1717.53,1716.53,1717.08,8795087,879509504.0,1004],[20240625,1717.08,1716.9,1716.95,1716.24,1716.94,7135549,713555968.0,1005],[20240625,1716.94,1716.95,1718.84,1716.71,1718.05,8013690,801370112.0,1006],[20240625,1718.05,1717.85,1717.85,1716.97,1717.36,7928740,792875008.0,1007],[20240625,1717.36,1717.35,1717.35,1715.77,1716.45,8466343,846635008.0,1008],[20240625,1716.45,1716.21,1717.17,1716.16,1716.67,6717799,671780864.0,1009],[20240625,1716.67,1716.79,1717.26,1716.22,1716.27,7185970,718598144.0,1010],[20240625,1716.27,1716.3,1717.38,1716.15,1717.25,6051421,605143040.0,1011],[20240625,1717.25,1717.4,1717.46,1717.02,1717.31,5759130,575913984.0,1012],[20240625,1717.31,1717.24,1717.24,1716.35,1716.59,5975811,597581824.0,1013],[20240625,1716.59,1716.46,1719.28,1716.36,1719.28,6846621,684662784.0,1014],[20240625,1719.28,1719.1,1719.1,1717.71,1717.79,5737504,573751296.0,1015],[20240625,1717.79,1717.76,1717.76,1717.17,1717.2,5308653,530866176.0,1016],[20240625,1717.2,1717.1,1717.75,1716.3,1717.58,6382582,638259200.0,1017],[20240625,1717.58,1717.58,1719.15,1717.46,1719.06,7497066,749707264.0,1018],[20240625,1719.06,1719.2,1719.2,1718.43,1718.97,6266952,626696192.0,1019],[20240625,1718.97,1718.97,1719.38,1718.6,1718.75,6956267,695627776.0,1020],[20240625,1718.75,1718.74,1718.98,1717.14,1717.75,7917066,791707648.0,1021],[20240625,1717.75,1717.72,1718.96,1717.72,1718.39,4757329,475734016.0,1022],[20240625,1718.39,1718.28,1719.22,1718.14,1718.7,5120810,512081920.0,1023],[20240625,1718.7,1718.71,1718.81,1717.9,1717.9,5573582,557359104.0,1024],[20240625,1717.9,1717.96,1717.96,1716.77,1716.98,5660252,566026240.0,1025],[20240625,1716.98,1716.92,1716.92,1715.91,1716.22,5765109,576512000.0,1026],[20240625,1716.22,1716.14,1716.18,1715.12,1715.16,6244425,624443392.0,1027],[20240625,1715.16,1714.78,1716.18,1714.61,1715.81,6450534,645054464.0,1028],[20240625,1715.81,1715.83,1715.96,1715.65,1715.66,5083289,508329984.0,1029],[20240625,1715.66,1715.55,1715.95,1715.43,1715.56,4880046,488005632.0,1030],[20240625,1715.56,1715.6,1715.6,1714.61,1714.61,5674343,567435264.0,1031],[20240625,1714.61,1714.7,1714.96,1714.34,1714.92,6317087,631709696.0,1032],[20240625,1714.92,1714.85,1714.85,1714.21,1714.52,5657058,565706752.0,1033],[20240625,1714.52,1714.64,1717.01,1714.64,1715.58,6419898,641990656.0,1034],[20240625,1715.58,1715.34,1715.34,1714.89,1714.99,4900606,490061824.0,1035],[20240625,1714.99,1714.92,1714.93,1714.09,1714.09,6274817,627482624.0,1036],[20240625,1714.09,1714.03,1714.03,1713.19,1713.74,8078860,807886848.0,1037],[20240625,1713.74,1713.81,1715.2,1713.81,1714.1,6772233,677224448.0,1038],[20240625,1714.1,1714.09,1714.76,1713.9,1714.63,4997519,499752960.0,1039],[20240625,1714.63,1714.71,1714.78,1713.5,1713.56,5012426,501243904.0,1040],[20240625,1713.56,1713.49,1713.81,1713.11,1713.66,5903147,590315520.0,1041],[20240625,1713.66,1713.45,1713.48,1712.28,1712.3,5638543,563855360.0,1042],[20240625,1712.3,1712.21,1713.17,1712.21,1712.72,7206982,720699392.0,1043],[20240625,1712.72,1712.57,1712.57,1711.64,1712.16,6003169,600317952.0,1044],[20240625,1712.16,1712.12,1712.3,1710.94,1711.82,5073541,507355136.0,1045],[20240625,1711.82,1712.0,1712.34,1711.7,1712.19,5992682,599269376.0,1046],[20240625,1712.19,1712.22,1712.22,1710.85,1710.85,5859730,585973760.0,1047],[20240625,1710.85,1711.07,1712.6,1710.69,1711.91,5273099,527310848.0,1048],[20240625,1711.91,1711.86,1711.86,1710.31,1710.82,4511161,451117056.0,1049],[20240625,1710.82,1710.87,1712.22,1710.64,1711.81,5514271,551428096.0,1050],[20240625,1711.81,1711.78,1713.06,1711.68,1712.68,5323399,532340736.0,1051],[20240625,1712.68,1712.73,1712.84,1712.32,1712.43,3882835,388284416.0,1052],[20240625,1712.43,1712.44,1713.6,1712.4,1713.09,4187003,418701312.0,1053],[20240625,1713.09,1713.16,1713.27,1712.66,1713.27,3776913,377692160.0,1054],[20240625,1713.27,1713.27,1713.31,1712.25,1712.44,4348550,434855936.0,1055],[20240625,1712.44,1712.51,1712.69,1712.25,1712.45,3989821,398983168.0,1056],[20240625,1712.45,1712.21,1712.22,1711.37,1711.37,4402044,440205312.0,1057],[20240625,1711.37,1711.32,1711.45,1710.84,1711.03,4991458,499146752.0,1058],[20240625,1711.03,1711.13,1712.64,1711.12,1712.4,5414003,541401088.0,1059],[20240625,1712.4,1712.28,1712.37,1711.49,1711.49,3621673,362168320.0,1100],[20240625,1711.49,1711.48,1713.22,1711.45,1712.26,4849408,484941824.0,1101],[20240625,1712.26,1712.26,1712.3,1711.23,1711.41,3801816,380182528.0,1102],[20240625,1711.41,1711.6,1713.0,1711.05,1712.94,4139327,413933568.0,1103],[20240625,1712.94,1712.79,1712.79,1711.31,1711.31,4324629,432463872.0,1104],[20240625,1711.31,1711.16,1711.16,1710.53,1710.53,4920434,492044288.0,1105],[20240625,1710.53,1710.64,1710.86,1710.33,1710.37,4775352,477536256.0,1106],[20240625,1710.37,1710.48,1710.53,1709.28,1709.28,5463074,546308096.0,1107],[20240625,1709.28,1709.43,1710.65,1709.43,1710.19,5236482,523649024.0,1108],[20240625,1710.19,1710.1,1712.11,1710.1,1711.18,5204697,520470528.0,1109],[20240625,1711.18,1711.0,1711.0,1709.6,1709.78,4106555,410656768.0,1110],[20240625,1709.78,1709.59,1710.37,1709.38,1710.03,5375991,537600000.0,1111],[20240625,1710.03,1709.91,1710.09,1709.61,1709.61,3524271,352428032.0,1112],[20240625,1709.61,1709.57,1710.56,1709.46,1710.15,4149157,414916608.0,1113],[20240625,1710.15,1709.77,1709.84,1709.48,1709.54,3368294,336830464.0,1114],[20240625,1709.54,1709.45,1710.0,1709.27,1709.39,3871855,387186688.0,1115],[20240625,1709.39,1709.25,1709.25,1707.72,1707.72,4713174,471318528.0,1116],[20240625,1707.72,1707.67,1707.74,1707.07,1707.12,5148008,514801664.0,1117],[20240625,1707.12,1706.88,1707.03,1706.48,1706.84,5330852,533086208.0,1118],[20240625,1706.84,1706.75,1708.51,1706.52,1707.59,5618473,561848320.0,1119],[20240625,1707.59,1707.55,1707.55,1706.79,1706.79,3122042,312205312.0,1120],[20240625,1706.79,1706.71,1708.08,1706.36,1707.51,4534673,453468160.0,1121],[20240625,1707.51,1707.53,1707.53,1706.53,1706.53,3079939,307994624.0,1122],[20240625,1706.53,1706.42,1706.42,1704.95,1705.32,4590869,459087872.0,1123],[20240625,1705.32,1705.27,1707.34,1705.24,1707.05,4644117,464412672.0,1124],[20240625,1707.05,1706.92,1707.12,1706.46,1706.55,2902334,290234368.0,1125],[20240625,1706.55,1706.65,1707.97,1706.43,1707.97,4179795,417980416.0,1126],[20240625,1707.97,1708.13,1708.13,1707.7,1707.92,3026032,302604288.0,1127],[20240625,1707.92,1707.94,1708.46,1707.81,1708.34,2672059,267206656.0,1128],[20240625,1708.34,1708.23,1708.58,1707.97,1708.12,2472338,247234560.0,1129],[20240625,1708.12,1707.93,1708.27,1707.65,1708.09,2974504,297451520.0,1130],[20240625,1708.09,1707.92,1707.92,1706.11,1706.72,7404328,740433920.0,1301],[20240625,1706.72,1706.86,1706.86,1705.47,1705.91,3689421,368943104.0,1302],[20240625,1705.91,1705.63,1707.99,1705.63,1707.21,4166195,416620544.0,1303],[20240625,1707.21,1706.99,1706.99,1705.32,1705.32,3603079,360308736.0,1304],[20240625,1705.32,1705.19,1706.47,1705.19,1706.47,4156036,415604736.0,1305],[20240625,1706.47,1706.22,1707.72,1706.17,1707.72,3427278,342728704.0,1306],[20240625,1707.72,1707.65,1709.54,1707.65,1708.91,6211083,621109248.0,1307],[20240625,1708.91,1708.98,1710.2,1708.95,1710.17,4359119,435912704.0,1308],[20240625,1710.17,1710.01,1710.47,1709.5,1710.05,4320695,432070656.0,1309],[20240625,1710.05,1710.28,1711.1,1710.28,1711.1,3287522,328753152.0,1310],[20240625,1711.1,1711.03,1711.44,1710.87,1711.2,3916994,391700480.0,1311],[20240625,1711.2,1711.18,1711.18,1709.45,1709.54,5232302,523231232.0,1312],[20240625,1709.54,1709.69,1711.24,1709.22,1711.24,3329301,332931072.0,1313],[20240625,1711.24,1711.48,1711.86,1711.19,1711.69,3471184,347119616.0,1314],[20240625,1711.69,1711.78,1712.02,1711.07,1711.58,4192659,419266560.0,1315],[20240625,1711.58,1711.23,1711.3,1710.91,1711.21,2975734,297574400.0,1316],[20240625,1711.21,1711.04,1712.84,1710.76,1712.84,4409582,440958976.0,1317],[20240625,1712.84,1712.71,1714.5,1712.71,1713.99,4272938,427294720.0,1318],[20240625,1713.99,1714.48,1714.48,1712.44,1713.11,4562115,456212480.0,1319],[20240625,1713.11,1713.2,1715.06,1713.08,1714.73,4392950,439296000.0,1320],[20240625,1714.73,1714.67,1714.67,1713.48,1713.98,4676231,467623936.0,1321],[20240625,1713.98,1714.04,1714.75,1713.61,1714.75,4448246,444825600.0,1322],[20240625,1714.75,1714.88,1715.52,1714.86,1714.95,4937717,493772800.0,1323],[20240625,1714.95,1715.06,1715.67,1715.01,1715.34,4374845,437485568.0,1324],[20240625,1715.34,1715.51,1716.19,1715.51,1716.19,5260153,526016512.0,1325],[20240625,1716.19,1716.27,1716.27,1713.76,1714.41,5873490,587350016.0,1326],[20240625,1714.41,1713.58,1713.99,1712.71,1712.83,4061584,406159360.0,1327],[20240625,1712.83,1712.74,1713.3,1712.62,1712.94,3400408,340041728.0,1328],[20240625,1712.94,1713.09,1713.21,1712.68,1712.9,3311198,331120640.0,1329],[20240625,1712.9,1712.82,1712.84,1711.14,1711.2,4441119,444112896.0,1330],[20240625,1711.2,1711.12,1711.12,1710.28,1710.38,4094845,409485312.0,1331],[20240625,1710.38,1710.48,1710.57,1709.69,1709.74,3486342,348635136.0,1332],[20240625,1709.74,1709.84,1709.84,1708.85,1708.85,4547941,454795264.0,1333],[20240625,1708.85,1708.74,1708.89,1708.29,1708.29,4035370,403537920.0,1334],[20240625,1708.29,1708.48,1708.48,1707.79,1708.36,4123107,412311552.0,1335],[20240625,1708.36,1708.36,1708.63,1708.26,1708.63,2824101,282411008.0,1336],[20240625,1708.63,1708.47,1708.47,1707.97,1708.43,3129496,312950784.0,1337],[20240625,1708.43,1708.45,1709.52,1708.45,1709.29,3852112,385212416.0,1338],[20240625,1709.29,1709.33,1709.64,1708.84,1709.02,3546800,354680832.0,1339],[20240625,1709.02,1708.81,1708.81,1708.07,1708.15,3454558,345456640.0,1340],[20240625,1708.15,1707.79,1707.83,1707.35,1707.83,4749549,474955776.0,1341],[20240625,1707.83,1707.78,1708.74,1707.49,1708.74,4115407,411541504.0,1342],[20240625,1708.74,1708.49,1709.06,1708.41,1708.98,3169802,316981248.0,1343],[20240625,1708.98,1708.86,1709.21,1708.47,1708.69,2902497,290250752.0,1344],[20240625,1708.69,1708.72,1709.14,1708.56,1709.05,2783714,278372352.0,1345],[20240625,1709.05,1709.2,1709.32,1708.94,1709.32,3012189,301219840.0,1346],[20240625,1709.32,1709.4,1709.4,1707.37,1707.53,4685814,468582400.0,1347],[20240625,1707.53,1707.52,1707.54,1707.33,1707.48,3175291,317530112.0,1348],[20240625,1707.48,1707.46,1707.64,1707.09,1707.09,3732758,373276672.0,1349],[20240625,1707.09,1707.2,1707.21,1706.86,1707.04,3783546,378355712.0,1350],[20240625,1707.04,1707.0,1707.0,1706.24,1706.24,3849574,384958464.0,1351],[20240625,1706.24,1706.17,1706.25,1705.59,1705.66,4660173,466018304.0,1352],[20240625,1705.66,1705.8,1705.91,1705.23,1705.67,4572274,457228288.0,1353],[20240625,1705.67,1705.57,1705.57,1704.55,1705.19,5133097,513310720.0,1354],[20240625,1705.19,1705.26,1705.51,1704.89,1704.89,4009155,400916480.0,1355],[20240625,1704.89,1705.0,1705.03,1704.58,1704.74,3595705,359571456.0,1356],[20240625,1704.74,1704.65,1704.68,1704.01,1704.35,3813203,381321216.0,1357],[20240625,1704.35,1704.33,1704.35,1703.23,1703.61,4714486,471449600.0,1358],[20240625,1703.61,1703.43,1703.47,1702.32,1702.34,5159311,515932160.0,1359],[20240625,1702.34,1702.42,1702.89,1702.2,1702.27,5139077,513908736.0,1400],[20240625,1702.27,1702.42,1702.42,1701.88,1702.1,4836794,483680256.0,1401],[20240625,1702.1,1701.86,1702.43,1701.76,1702.28,5010792,501080064.0,1402],[20240625,1702.28,1702.28,1703.46,1702.28,1702.54,4399832,439984128.0,1403],[20240625,1702.54,1702.35,1702.35,1699.92,1699.92,6909043,690905088.0,1404],[20240625,1699.92,1700.17,1700.17,1699.02,1699.03,7650746,765075456.0,1405],[20240625,1699.03,1699.49,1699.73,1699.06,1699.06,6662463,666247168.0,1406],[20240625,1699.06,1699.07,1699.07,1697.64,1697.64,5509111,550912000.0,1407],[20240625,1697.64,1697.46,1697.46,1696.26,1696.48,7057643,705765376.0,1408],[20240625,1696.48,1696.23,1698.28,1696.14,1697.82,7955080,795508736.0,1409],[20240625,1697.82,1698.1,1698.63,1697.61,1697.61,5461432,546144256.0,1410],[20240625,1697.61,1697.41,1697.41,1696.23,1696.58,5073297,507330560.0,1411],[20240625,1696.58,1696.53,1697.94,1696.32,1697.61,4687286,468729856.0,1412],[20240625,1697.61,1697.68,1697.75,1696.73,1696.73,3805010,380502016.0,1413],[20240625,1696.73,1696.75,1696.75,1695.42,1695.65,3733823,373383168.0,1414],[20240625,1695.65,1695.62,1695.62,1694.09,1694.09,5750611,575062016.0,1415],[20240625,1694.09,1693.96,1693.96,1692.18,1692.18,7983915,798392320.0,1416],[20240625,1692.18,1691.99,1692.51,1691.48,1691.54,7800741,780075008.0,1417],[20240625,1691.54,1691.32,1693.49,1691.16,1693.15,8478385,847839232.0,1418],[20240625,1693.15,1693.24,1693.84,1692.54,1692.54,4194461,419446784.0,1419],[20240625,1692.54,1692.12,1692.6,1692.12,1692.47,4287027,428703744.0,1420],[20240625,1692.47,1692.41,1693.66,1692.17,1693.64,5541879,554188800.0,1421],[20240625,1693.64,1693.63,1693.63,1692.12,1692.39,4213462,421347328.0,1422],[20240625,1692.39,1691.97,1692.24,1691.44,1691.81,4662552,466255872.0,1423],[20240625,1691.81,1691.79,1692.63,1691.02,1692.63,5547448,554745856.0,1424],[20240625,1692.63,1693.13,1698.44,1693.13,1698.44,9014796,901480448.0,1425],[20240625,1698.44,1698.03,1702.22,1698.03,1702.22,8578324,857833472.0,1426],[20240625,1702.22,1701.97,1703.09,1701.54,1702.15,7589059,758906880.0,1427],[20240625,1702.15,1702.59,1704.26,1702.59,1704.11,6145794,614580224.0,1428],[20240625,1704.11,1703.84,1703.91,1700.48,1700.57,5906260,590626816.0,1429],[20240625,1700.57,1700.24,1700.24,1696.87,1700.23,5075100,507510784.0,1430],[20240625,1700.23,1700.52,1703.7,1700.43,1703.7,5611508,561152000.0,1431],[20240625,1703.7,1703.48,1703.63,1701.46,1702.3,5355757,535576576.0,1432],[20240625,1702.3,1702.11,1702.41,1700.73,1702.41,4334049,433405952.0,1433],[20240625,1702.41,1702.45,1705.11,1702.45,1704.28,5619701,561971200.0,1434],[20240625,1704.28,1704.56,1705.96,1704.24,1705.96,5014967,501497856.0,1435],[20240625,1705.96,1705.72,1706.74,1704.31,1705.63,6640262,664027136.0,1436],[20240625,1705.63,1705.21,1705.94,1703.69,1705.1,4693843,469385216.0,1437],[20240625,1705.1,1704.96,1705.5,1703.57,1705.04,4064862,406487040.0,1438],[20240625,1705.04,1704.82,1706.97,1704.5,1706.97,4767570,476758016.0,1439],[20240625,1706.97,1707.05,1707.05,1703.78,1704.26,5183562,518356992.0,1440],[20240625,1704.26,1704.24,1704.24,1700.12,1700.76,5821389,582139904.0,1441],[20240625,1700.76,1700.84,1700.86,1700.1,1700.11,4418264,441827328.0,1442],[20240625,1700.11,1700.46,1701.58,1700.03,1701.58,4234928,423493632.0,1443],[20240625,1701.58,1701.96,1702.22,1700.8,1702.22,4559660,455966720.0,1444],[20240625,1702.22,1702.29,1702.29,1701.05,1701.1,4318485,431849472.0,1445],[20240625,1701.1,1701.38,1702.62,1701.16,1702.62,5667051,566706176.0,1446],[20240625,1702.62,1702.21,1702.21,1700.91,1701.13,5137522,513753088.0,1447],[20240625,1701.13,1701.01,1701.8,1701.01,1701.8,5303325,530333696.0,1448],[20240625,1701.8,1701.79,1701.87,1700.26,1700.6,6129572,612958208.0,1449],[20240625,1700.6,1700.39,1700.72,1699.92,1700.08,5473558,547356672.0,1450],[20240625,1700.08,1699.95,1700.11,1699.73,1699.73,6777397,677740544.0,1451],[20240625,1699.73,1699.67,1699.67,1698.53,1698.77,7780585,778059776.0,1452],[20240625,1698.77,1698.78,1698.97,1698.13,1698.19,7052319,705232896.0,1453],[20240625,1698.19,1698.21,1698.66,1697.57,1697.68,8170200,817020928.0,1454],[20240625,1697.68,1697.66,1697.91,1697.29,1697.29,9406375,940638208.0,1455],[20240625,1697.29,1697.3,1697.94,1697.3,1697.93,11172569,1117257728.0,1456],[20240625,1697.93,1698.02,1699.87,1697.42,1698.48,12953508,1295351808.0,1457],[20240625,1698.48,1698.19,1698.19,1698.18,1698.18,1030225,103022592.0,1458],[20240625,1698.18,1698.18,1698.18,1698.18,1698.18,0,0.0,1459],[20240625,1698.18,1699.97,1700.02,1699.97,1700.02,22952508,2295250944.0,1500],[20240626,1700.02,1700.95,1706.75,1700.95,1704.58,67173433,6717344256.0,931],[20240626,1704.58,1704.38,1704.38,1700.32,1700.32,30798595,3079860736.0,932],[20240626,1700.32,1700.72,1700.72,1698.86,1699.42,29698486,2969849856.0,933],[20240626,1699.42,1699.33,1700.06,1696.12,1696.41,26692119,2669212672.0,934],[20240626,1696.41,1696.45,1699.69,1696.45,1699.69,25215789,2521579520.0,935],[20240626,1699.69,1699.73,1699.73,1698.1,1699.01,23590741,2359074816.0,936],[20240626,1699.01,1699.04,1700.09,1698.91,1699.92,22479022,2247903232.0,937],[20240626,1699.92,1699.9,1703.78,1699.78,1702.45,23707927,2370793472.0,938],[20240626,1702.45,1702.38,1705.95,1702.21,1705.95,20336692,2033670144.0,939],[20240626,1705.95,1706.17,1707.01,1706.06,1706.51,19844926,1984493568.0,940],[20240626,1706.51,1706.08,1706.08,1704.13,1705.03,16389745,1638975488.0,941],[20240626,1705.03,1704.41,1704.41,1702.12,1702.12,13378038,1337804800.0,942],[20240626,1702.12,1702.27,1703.54,1702.05,1702.05,13975868,1397587968.0,943],[20240626,1702.05,1702.42,1702.42,1701.27,1701.42,12415273,1241528320.0,944],[20240626,1701.42,1701.48,1702.21,1700.47,1700.47,14200127,1420013568.0,945],[20240626,1700.47,1700.46,1700.46,1697.32,1697.32,14301133,1430114304.0,946],[20240626,1697.32,1697.19,1698.44,1697.19,1698.44,13037477,1303748608.0,947],[20240626,1698.44,1698.19,1700.17,1697.75,1700.04,12839271,1283928064.0,948],[20240626,1700.04,1699.97,1700.68,1699.84,1700.3,10686494,1068650496.0,949],[20240626,1700.3,1700.35,1701.91,1700.35,1701.39,11489884,1148989440.0,950],[20240626,1701.39,1701.22,1701.22,1698.55,1700.1,12222863,1222287360.0,951],[20240626,1700.1,1700.53,1703.48,1700.53,1703.48,12661177,1266118656.0,952],[20240626,1703.48,1703.53,1704.71,1703.53,1704.63,14026007,1402601472.0,953],[20240626,1704.63,1704.78,1704.78,1703.09,1703.84,10391008,1039101952.0,954],[20240626,1703.84,1703.7,1704.69,1703.26,1704.48,8791275,879128576.0,955],[20240626,1704.48,1705.22,1705.22,1703.3,1704.26,8943731,894373888.0,956],[20240626,1704.26,1704.27,1704.99,1704.27,1704.73,7046502,704651264.0,957],[20240626,1704.73,1704.98,1705.45,1703.78,1703.78,8886961,888696832.0,958],[20240626,1703.78,1703.62,1704.35,1703.2,1703.97,8142670,814268416.0,959],[20240626,1703.97,1704.12,1704.34,1703.82,1703.94,8300656,830066688.0,1000],[20240626,1703.94,1703.24,1703.53,1702.67,1703.53,9119900,911990784.0,1001],[20240626,1703.53,1703.51,1703.65,1702.16,1703.56,8681463,868147200.0,1002],[20240626,1703.56,1703.64,1704.13,1703.64,1704.02,7863695,786370560.0,1003],[20240626,1704.02,1704.27,1704.27,1703.45,1703.84,7795703,779571200.0,1004],[20240626,1703.84,1703.79,1704.1,1703.32,1703.9,7208377,720838656.0,1005],[20240626,1703.9,1703.59,1703.79,1702.57,1703.79,8320234,832024576.0,1006],[20240626,1703.79,1704.02,1704.35,1703.7,1704.35,7420917,742092800.0,1007],[20240626,1704.35,1704.46,1706.65,1704.46,1706.65,7763507,776351744.0,1008],[20240626,1706.65,1706.87,1707.24,1706.01,1706.62,7293985,729399296.0,1009],[20240626,1706.62,1706.58,1706.82,1705.7,1705.87,6435624,643563520.0,1010],[20240626,1705.87,1705.75,1706.45,1705.23,1705.23,6574888,657489920.0,1011],[20240626,1705.23,1705.48,1706.37,1705.48,1705.56,5307423,530743296.0,1012],[20240626,1705.56,1705.09,1705.09,1703.03,1703.06,6386433,638644224.0,1013],[20240626,1703.06,1703.18,1703.28,1702.86,1703.04,5400853,540086272.0,1014],[20240626,1703.04,1703.03,1704.64,1703.03,1703.86,6132561,613257216.0,1015],[20240626,1703.86,1703.83,1703.83,1702.06,1702.26,4454802,445480960.0,1016],[20240626,1702.26,1702.01,1702.71,1701.82,1702.42,5049458,504946688.0,1017],[20240626,1702.42,1702.44,1702.92,1701.97,1702.39,4864849,486486016.0,1018],[20240626,1702.39,1701.99,1701.99,1700.81,1701.47,4393729,439373824.0,1019],[20240626,1701.47,1701.4,1702.16,1701.14,1701.14,4558102,455811072.0,1020],[20240626,1701.14,1701.24,1702.24,1700.84,1702.1,4659722,465973248.0,1021],[20240626,1702.1,1702.14,1702.14,1701.33,1701.48,4218502,421851136.0,1022],[20240626,1701.48,1701.48,1701.55,1700.94,1701.3,5003867,500387840.0,1023],[20240626,1701.3,1701.27,1702.77,1701.05,1702.71,4806442,480645120.0,1024],[20240626,1702.71,1702.65,1702.82,1701.28,1701.32,4102912,410292224.0,1025],[20240626,1701.32,1701.1,1701.1,1700.45,1700.66,3963074,396308480.0,1026],[20240626,1700.66,1700.61,1701.22,1700.32,1701.19,3975487,397549568.0,1027],[20240626,1701.19,1701.24,1702.19,1701.18,1702.19,3283588,328359936.0,1028],[20240626,1702.19,1702.11,1704.04,1702.11,1704.04,4268843,426885120.0,1029],[20240626,1704.04,1704.06,1704.06,1703.26,1703.29,4853915,485392384.0,1030],[20240626,1703.29,1703.35,1704.35,1703.03,1703.62,4513863,451387392.0,1031],[20240626,1703.62,1703.35,1703.61,1703.09,1703.19,4080590,408059904.0,1032],[20240626,1703.19,1703.09,1703.37,1702.28,1702.82,4112620,411262976.0,1033],[20240626,1702.82,1703.0,1703.0,1702.31,1702.34,4348631,434864128.0,1034],[20240626,1702.34,1702.28,1703.92,1702.16,1703.92,4173405,417341440.0,1035],[20240626,1703.92,1703.64,1705.77,1703.64,1705.69,5317582,531759104.0,1036],[20240626,1705.69,1705.56,1705.68,1704.64,1704.84,4678524,467853312.0,1037],[20240626,1704.84,1704.79,1705.18,1704.51,1704.73,4924775,492478464.0,1038],[20240626,1704.73,1704.6,1704.6,1703.68,1703.86,4173731,417374208.0,1039],[20240626,1703.86,1703.79,1704.29,1703.77,1704.17,4633877,463388672.0,1040],[20240626,1704.17,1704.0,1704.0,1702.55,1702.58,4853424,485343232.0,1041],[20240626,1702.58,1702.53,1702.53,1701.76,1702.11,4471021,447102976.0,1042],[20240626,1702.11,1701.96,1702.75,1701.96,1702.75,3517388,351739904.0,1043],[20240626,1702.75,1702.85,1702.91,1701.95,1702.13,3946815,394682368.0,1044],[20240626,1702.13,1702.48,1702.85,1702.38,1702.6,3983841,398385152.0,1045],[20240626,1702.6,1702.59,1702.99,1702.47,1702.79,3309723,330973184.0,1046],[20240626,1702.79,1702.79,1702.79,1702.15,1702.15,3348880,334888960.0,1047],[20240626,1702.15,1702.0,1702.0,1700.67,1700.84,5430552,543055872.0,1048],[20240626,1700.84,1700.83,1703.0,1700.75,1702.77,4006780,400678912.0,1049],[20240626,1702.77,1702.67,1702.67,1701.33,1701.45,2569740,256974848.0,1050],[20240626,1701.45,1701.3,1701.87,1701.3,1701.87,2634210,263421952.0,1051],[20240626,1701.87,1701.7,1701.7,1701.03,1701.5,3559657,355966976.0,1052],[20240626,1701.5,1701.25,1702.7,1701.2,1702.63,3276301,327630848.0,1053],[20240626,1702.63,1702.65,1703.71,1702.65,1703.71,2713180,271319040.0,1054],[20240626,1703.71,1703.59,1703.98,1703.34,1703.51,2948372,294838272.0,1055],[20240626,1703.51,1703.37,1703.37,1701.98,1702.1,3527302,352731136.0,1056],[20240626,1702.1,1702.07,1702.11,1701.57,1701.8,3591774,359178240.0,1057],[20240626,1701.8,1701.61,1701.75,1701.31,1701.31,3050118,305012736.0,1058],[20240626,1701.31,1701.24,1703.13,1701.24,1703.13,3921993,392200192.0,1059],[20240626,1703.13,1702.77,1703.05,1702.14,1702.37,3038566,303857664.0,1100],[20240626,1702.37,1702.24,1703.05,1701.79,1703.05,2714000,271400960.0,1101],[20240626,1703.05,1702.91,1704.52,1702.91,1703.84,4445460,444547072.0,1102],[20240626,1703.84,1703.96,1703.99,1703.26,1703.4,3063797,306380800.0,1103],[20240626,1703.4,1703.35,1703.43,1701.92,1701.92,3448740,344875008.0,1104],[20240626,1701.92,1701.95,1701.95,1701.17,1701.58,3031440,303144960.0,1105],[20240626,1701.58,1701.73,1702.76,1701.73,1702.18,2799033,279904256.0,1106],[20240626,1702.18,1702.0,1702.74,1701.77,1702.74,2554254,255426560.0,1107],[20240626,1702.74,1702.76,1703.94,1702.68,1702.79,3645920,364593152.0,1108],[20240626,1702.79,1702.75,1702.75,1702.22,1702.57,2564251,256425984.0,1109],[20240626,1702.57,1702.34,1702.74,1702.15,1702.28,2279988,227999744.0,1110],[20240626,1702.28,1702.21,1703.31,1701.75,1703.31,2963201,296321024.0,1111],[20240626,1703.31,1703.37,1703.7,1702.98,1702.98,2451119,245112832.0,1112],[20240626,1702.98,1703.0,1704.67,1702.98,1704.51,2491751,249176064.0,1113],[20240626,1704.51,1704.62,1707.04,1704.62,1706.49,5896183,589619200.0,1114],[20240626,1706.49,1706.35,1706.35,1703.34,1703.34,4123760,412377088.0,1115],[20240626,1703.34,1703.42,1704.76,1703.24,1704.76,2403116,240312320.0,1116],[20240626,1704.76,1704.77,1705.63,1704.57,1704.57,2663454,266346496.0,1117],[20240626,1704.57,1704.31,1704.31,1702.59,1702.84,3171278,317128704.0,1118],[20240626,1702.84,1702.8,1702.99,1701.92,1702.99,2443910,244391936.0,1119],[20240626,1702.99,1703.45,1705.93,1703.45,1705.53,3074613,307462144.0,1120],[20240626,1705.53,1705.52,1705.69,1704.97,1705.44,2732679,273268736.0,1121],[20240626,1705.44,1705.4,1707.63,1705.2,1706.8,4493138,449314816.0,1122],[20240626,1706.8,1706.81,1706.81,1705.62,1705.94,3146946,314695680.0,1123],[20240626,1705.94,1705.84,1705.85,1705.25,1705.78,2938626,293863424.0,1124],[20240626,1705.78,1705.7,1708.0,1705.54,1707.41,3112212,311222272.0,1125],[20240626,1707.41,1707.52,1707.52,1705.92,1706.34,2822134,282214400.0,1126],[20240626,1706.34,1706.21,1707.64,1706.11,1707.64,2529435,252944384.0,1127],[20240626,1707.64,1707.56,1707.78,1707.49,1707.6,3022923,302292992.0,1128],[20240626,1707.6,1707.46,1707.46,1706.32,1707.23,2776504,277651456.0,1129],[20240626,1707.23,1707.07,1707.89,1707.07,1707.71,3532379,353239040.0,1130],[20240626,1707.71,1708.21,1708.72,1707.41,1707.43,10607158,1060716544.0,1301],[20240626,1707.43,1707.76,1708.68,1707.41,1708.45,4718338,471834624.0,1302],[20240626,1708.45,1708.59,1709.13,1708.15,1708.85,4700313,470032384.0,1303],[20240626,1708.85,1708.74,1710.42,1708.74,1710.36,5912979,591298560.0,1304],[20240626,1710.36,1710.63,1711.49,1710.63,1711.23,5465201,546521088.0,1305],[20240626,1711.23,1711.37,1712.59,1711.37,1712.47,6976135,697614336.0,1306],[20240626,1712.47,1712.67,1714.67,1712.65,1713.96,8475516,847552512.0,1307],[20240626,1713.96,1714.03,1718.68,1714.03,1718.68,11877653,1187766272.0,1308],[20240626,1718.68,1718.29,1718.29,1716.51,1716.88,10468628,1046863872.0,1309],[20240626,1716.88,1716.73,1717.74,1716.42,1717.74,8248106,824811520.0,1310],[20240626,1717.74,1717.65,1720.09,1716.98,1720.03,8861604,886161408.0,1311],[20240626,1720.03,1719.78,1719.78,1717.55,1717.82,8560304,856031232.0,1312],[20240626,1717.82,1717.77,1719.59,1717.77,1719.59,7285953,728596480.0,1313],[20240626,1719.59,1719.56,1719.56,1717.24,1717.24,8475845,847585280.0,1314],[20240626,1717.24,1717.01,1717.54,1716.94,1717.39,7502796,750280704.0,1315],[20240626,1717.39,1717.5,1717.5,1715.39,1715.39,7844649,784465920.0,1316],[20240626,1715.39,1715.49,1715.49,1714.25,1714.39,6156851,615686144.0,1317],[20240626,1714.39,1714.21,1714.23,1712.17,1712.53,5515500,551550976.0,1318],[20240626,1712.53,1712.62,1712.64,1712.16,1712.2,5067401,506740736.0,1319],[20240626,1712.2,1712.38,1712.53,1711.37,1711.53,4883077,488308736.0,1320],[20240626,1711.53,1711.48,1712.88,1711.48,1712.88,4444969,444497920.0,1321],[20240626,1712.88,1712.81,1713.59,1712.76,1713.59,5066659,506667008.0,1322],[20240626,1713.59,1713.41,1713.97,1712.37,1712.37,5725377,572538880.0,1323],[20240626,1712.37,1712.15,1712.42,1711.73,1712.19,5510749,551075840.0,1324],[20240626,1712.19,1712.17,1712.17,1711.53,1711.53,5096235,509624320.0,1325],[20240626,1711.53,1711.53,1711.63,1711.09,1711.39,5364440,536444928.0,1326],[20240626,1711.39,1711.74,1712.89,1711.74,1712.89,5675244,567525376.0,1327],[20240626,1712.89,1712.83,1714.02,1712.83,1714.02,5925266,592527360.0,1328],[20240626,1714.02,1713.73,1713.73,1712.97,1712.97,5321350,532135936.0,1329],[20240626,1712.97,1713.27,1713.61,1712.86,1712.86,5288173,528818176.0,1330],[20240626,1712.86,1712.91,1714.69,1712.91,1714.69,7458971,745897984.0,1331],[20240626,1714.69,1714.73,1716.35,1714.7,1716.02,8593973,859398144.0,1332],[20240626,1716.02,1715.92,1715.92,1715.18,1715.35,6759293,675930112.0,1333],[20240626,1715.35,1715.15,1715.47,1714.15,1714.15,5380904,538091520.0,1334],[20240626,1714.15,1714.26,1715.24,1714.21,1714.8,4985150,498515968.0,1335],[20240626,1714.8,1714.93,1715.1,1714.0,1714.21,4600371,460038144.0,1336],[20240626,1714.21,1714.23,1714.35,1713.86,1714.11,4024062,402407424.0,1337],[20240626,1714.11,1714.13,1716.03,1714.13,1715.56,10053131,1005314048.0,1338],[20240626,1715.56,1715.46,1715.92,1715.46,1715.71,6255647,625565696.0,1339],[20240626,1715.71,1715.38,1715.41,1714.4,1714.4,5139731,513974272.0,1340],[20240626,1714.4,1714.54,1715.27,1714.41,1715.24,4010305,401031168.0,1341],[20240626,1715.24,1715.3,1716.62,1715.28,1716.57,5831140,583114752.0,1342],[20240626,1716.57,1716.71,1717.94,1716.49,1717.8,6058956,605896704.0,1343],[20240626,1717.8,1717.9,1718.94,1717.9,1718.94,7860544,786055168.0,1344],[20240626,1718.94,1718.94,1718.94,1717.52,1718.03,6772726,677273600.0,1345],[20240626,1718.03,1718.08,1718.08,1717.4,1717.41,5423665,542367744.0,1346],[20240626,1717.41,1717.22,1717.22,1715.8,1715.84,5401141,540114944.0,1347],[20240626,1715.84,1715.84,1715.84,1714.35,1714.35,4840561,484057088.0,1348],[20240626,1714.35,1714.25,1714.61,1714.22,1714.46,4521320,452132864.0,1349],[20240626,1714.46,1714.5,1714.5,1713.01,1713.01,4811396,481140736.0,1350],[20240626,1713.01,1712.99,1714.24,1712.93,1714.24,4659191,465920000.0,1351],[20240626,1714.24,1714.32,1715.63,1714.32,1715.5,5726609,572661760.0,1352],[20240626,1715.5,1715.38,1715.98,1715.38,1715.86,4461434,446144512.0,1353],[20240626,1715.86,1715.73,1715.87,1715.59,1715.78,4075265,407527424.0,1354],[20240626,1715.78,1715.75,1717.53,1715.66,1717.53,4874395,487440384.0,1355],[20240626,1717.53,1717.54,1718.22,1717.2,1718.22,5835807,583581696.0,1356],[20240626,1718.22,1718.07,1718.25,1717.17,1717.24,7553178,755318784.0,1357],[20240626,1717.24,1717.27,1718.13,1717.27,1718.03,5028240,502824960.0,1358],[20240626,1718.03,1718.02,1718.36,1717.89,1718.36,5028979,502898688.0,1359],[20240626,1718.36,1718.23,1718.28,1717.72,1717.8,5424242,542425088.0,1400],[20240626,1717.8,1717.76,1719.13,1717.76,1719.13,5973678,597368832.0,1401],[20240626,1719.13,1719.21,1720.67,1719.21,1720.67,8265472,826548224.0,1402],[20240626,1720.67,1720.68,1721.42,1720.6,1721.41,8945001,894500864.0,1403],[20240626,1721.41,1721.41,1721.41,1719.97,1720.09,8412601,841261056.0,1404],[20240626,1720.09,1720.21,1720.71,1719.89,1720.66,6321185,632119296.0,1405],[20240626,1720.66,1720.66,1720.97,1720.25,1720.31,7060922,706093056.0,1406],[20240626,1720.31,1720.36,1721.67,1720.36,1721.67,5931982,593199104.0,1407],[20240626,1721.67,1721.81,1723.6,1721.81,1723.6,8023398,802340864.0,1408],[20240626,1723.6,1723.7,1724.14,1723.65,1723.97,8248353,824836096.0,1409],[20240626,1723.97,1724.15,1726.35,1724.15,1725.82,9053954,905396224.0,1410],[20240626,1725.82,1726.28,1727.13,1726.1,1727.13,9352470,935247872.0,1411],[20240626,1727.13,1727.22,1727.22,1725.4,1725.4,8877581,887758848.0,1412],[20240626,1725.4,1725.42,1726.24,1725.34,1726.18,6887331,688734208.0,1413],[20240626,1726.18,1726.23,1726.92,1726.07,1726.9,6891920,689192960.0,1414],[20240626,1726.9,1726.95,1727.35,1726.42,1726.5,7592335,759234560.0,1415],[20240626,1726.5,1726.55,1728.09,1726.55,1728.06,7515987,751599616.0,1416],[20240626,1728.06,1728.06,1728.78,1727.7,1728.78,7290542,729055232.0,1417],[20240626,1728.78,1728.76,1730.07,1728.76,1730.07,8939264,893927424.0,1418],[20240626,1730.07,1730.16,1731.63,1729.61,1731.63,9425706,942571520.0,1419],[20240626,1731.63,1731.6,1731.6,1730.4,1730.4,10565540,1056555008.0,1420],[20240626,1730.4,1730.13,1730.17,1729.45,1729.75,8326669,832667648.0,1421],[20240626,1729.75,1729.73,1729.73,1726.99,1727.07,9650165,965017600.0,1422],[20240626,1727.07,1727.22,1728.17,1727.22,1728.08,7596268,759627776.0,1423],[20240626,1728.08,1728.08,1728.85,1728.01,1728.49,6446111,644612096.0,1424],[20240626,1728.49,1728.47,1728.47,1727.11,1727.29,6015213,601522176.0,1425],[20240626,1727.29,1727.34,1729.69,1727.34,1729.61,7247618,724762624.0,1426],[20240626,1729.61,1729.83,1731.2,1729.83,1730.94,8580126,858013696.0,1427],[20240626,1730.94,1730.75,1731.23,1729.12,1729.66,7290871,729088000.0,1428],[20240626,1729.66,1729.71,1729.85,1729.52,1729.75,5439479,543948800.0,1429],[20240626,1729.75,1730.0,1730.0,1728.63,1728.7,5824177,582418432.0,1430],[20240626,1728.7,1728.85,1731.23,1728.85,1731.23,7803200,780320768.0,1431],[20240626,1731.23,1731.34,1732.7,1731.29,1732.7,8411536,841154560.0,1432],[20240626,1732.7,1732.71,1733.14,1732.14,1733.14,8663851,866385920.0,1433],[20240626,1733.14,1733.29,1733.62,1732.67,1733.39,7604133,760414208.0,1434],[20240626,1733.39,1733.27,1733.51,1733.18,1733.38,6588816,658882560.0,1435],[20240626,1733.38,1733.51,1733.75,1733.16,1733.34,7679990,768000000.0,1436],[20240626,1733.34,1733.16,1733.78,1733.16,1733.77,6930752,693075968.0,1437],[20240626,1733.77,1733.65,1733.79,1732.25,1732.25,8069928,806993920.0,1438],[20240626,1732.25,1732.03,1732.15,1729.49,1729.67,9444711,944472064.0,1439],[20240626,1729.67,1729.9,1730.25,1729.3,1729.72,7623465,762347520.0,1440],[20240626,1729.72,1729.52,1729.52,1728.47,1728.57,7888722,788873216.0,1441],[20240626,1728.57,1728.49,1728.49,1727.72,1727.83,7535648,753565696.0,1442],[20240626,1727.83,1727.82,1728.65,1727.76,1728.65,7423420,742342656.0,1443],[20240626,1728.65,1728.6,1728.94,1728.23,1728.5,7018078,701808640.0,1444],[20240626,1728.5,1728.2,1728.84,1728.2,1728.84,6657628,665763840.0,1445],[20240626,1728.84,1728.65,1729.5,1728.65,1729.3,7516150,751616000.0,1446],[20240626,1729.3,1729.35,1729.35,1728.03,1728.11,7478466,747847680.0,1447],[20240626,1728.11,1727.98,1728.43,1727.94,1728.43,7378854,737886208.0,1448],[20240626,1728.43,1728.49,1728.85,1728.47,1728.84,8195921,819593216.0,1449],[20240626,1728.84,1728.96,1729.06,1728.56,1728.56,7879712,787972096.0,1450],[20240626,1728.56,1728.47,1729.22,1728.37,1729.21,8951554,895156224.0,1451],[20240626,1729.21,1729.28,1729.96,1729.25,1729.91,10027490,1002749952.0,1452],[20240626,1729.91,1729.99,1730.13,1729.75,1730.08,10113177,1011318784.0,1453],[20240626,1730.08,1730.02,1730.42,1730.02,1730.4,10904198,1090420736.0,1454],[20240626,1730.4,1730.42,1731.21,1730.29,1730.98,13214832,1321484288.0,1455],[20240626,1730.98,1731.04,1731.18,1730.68,1731.15,14518671,1451868160.0,1456],[20240626,1731.15,1730.9,1731.12,1730.62,1731.11,16831270,1683128320.0,1457],[20240626,1731.11,1731.39,1731.39,1731.39,1731.39,1301052,130105344.0,1458],[20240626,1731.39,1731.39,1731.39,1731.39,1731.39,0,0.0,1459],[20240626,1731.39,1730.64,1730.64,1730.64,1730.64,29537894,2953789440.0,1500],[20240627,1730.64,1719.78,1721.0,1716.15,1718.11,81487658,8148766720.0,931],[20240627,1718.11,1718.87,1720.45,1718.87,1720.45,36248853,3624886272.0,932],[20240627,1720.45,1720.36,1720.84,1717.09,1717.09,31567137,3156714496.0,933],[20240627,1717.09,1717.22,1717.22,1715.15,1715.7,28895908,2889591808.0,934],[20240627,1715.7,1715.54,1715.54,1713.25,1713.58,25128542,2512855040.0,935],[20240627,1713.58,1713.07,1713.09,1711.84,1712.66,25471029,2547103744.0,936],[20240627,1712.66,1712.67,1712.92,1710.89,1712.46,22126726,2212673536.0,937],[20240627,1712.46,1712.27,1713.61,1712.27,1712.91,20179017,2017902592.0,938],[20240627,1712.91,1712.68,1713.54,1712.28,1713.26,19509830,1950984192.0,939],[20240627,1713.26,1713.33,1716.22,1713.33,1716.22,18148221,1814822912.0,940],[20240627,1716.22,1716.18,1716.18,1713.7,1713.7,18101342,1810135040.0,941],[20240627,1713.7,1713.54,1715.81,1713.13,1715.46,16341024,1634103296.0,942],[20240627,1715.46,1715.26,1715.26,1713.41,1714.06,16974099,1697411072.0,943],[20240627,1714.06,1713.82,1713.82,1712.43,1712.65,15871582,1587159040.0,944],[20240627,1712.65,1712.69,1713.77,1712.69,1712.99,16251320,1625133056.0,945],[20240627,1712.99,1712.94,1713.08,1712.32,1712.94,16369408,1636941824.0,946],[20240627,1712.94,1713.04,1716.24,1713.04,1715.95,14713805,1471381504.0,947],[20240627,1715.95,1716.22,1716.22,1715.07,1715.2,13550703,1355071488.0,948],[20240627,1715.2,1715.11,1715.31,1713.52,1714.07,13814979,1381498880.0,949],[20240627,1714.07,1713.78,1714.09,1713.12,1713.44,12643441,1264345088.0,950],[20240627,1713.44,1713.18,1713.18,1712.0,1712.13,12062586,1206259712.0,951],[20240627,1712.13,1712.05,1715.04,1712.05,1714.95,13823949,1382395904.0,952],[20240627,1714.95,1714.8,1715.83,1714.66,1715.59,12452322,1245233152.0,953],[20240627,1715.59,1715.67,1715.95,1715.02,1715.76,12421970,1242198016.0,954],[20240627,1715.76,1715.79,1715.79,1713.21,1713.86,13575158,1357516800.0,955],[20240627,1713.86,1714.07,1714.55,1713.13,1713.13,10370609,1037062144.0,956],[20240627,1713.13,1713.29,1715.76,1713.29,1715.0,10012662,1001267200.0,957],[20240627,1715.0,1714.77,1715.09,1714.15,1714.15,10797210,1079721984.0,958],[20240627,1714.15,1714.23,1714.23,1712.82,1712.91,9684287,968429568.0,959],[20240627,1712.91,1712.79,1713.35,1712.79,1712.81,10325517,1032552448.0,1000],[20240627,1712.81,1712.85,1713.02,1712.11,1712.53,13106658,1310666752.0,1001],[20240627,1712.53,1712.69,1713.5,1712.49,1712.49,11591098,1159110656.0,1002],[20240627,1712.49,1712.38,1712.38,1711.29,1711.3,10876305,1087631360.0,1003],[20240627,1711.3,1710.98,1711.36,1710.53,1711.25,10119444,1011945472.0,1004],[20240627,1711.25,1711.21,1711.21,1710.67,1710.67,8490547,849055744.0,1005],[20240627,1710.67,1710.74,1712.28,1710.74,1711.78,10159381,1015939072.0,1006],[20240627,1711.78,1711.83,1711.83,1709.54,1709.81,10895395,1089540096.0,1007],[20240627,1709.81,1709.58,1710.65,1709.48,1710.65,7874877,787488768.0,1008],[20240627,1710.65,1710.33,1710.93,1710.33,1710.85,8131617,813162496.0,1009],[20240627,1710.85,1710.77,1710.77,1709.97,1710.42,9133578,913358848.0,1010],[20240627,1710.42,1710.41,1711.07,1710.11,1710.11,8477933,847794176.0,1011],[20240627,1710.11,1709.99,1709.99,1708.72,1709.08,10867254,1086726144.0,1012],[20240627,1709.08,1709.26,1712.0,1709.26,1711.92,9299385,929939456.0,1013],[20240627,1711.92,1712.13,1712.19,1711.18,1711.18,7586847,758685696.0,1014],[20240627,1711.18,1710.33,1711.24,1710.06,1711.24,7268423,726843392.0,1015],[20240627,1711.24,1712.28,1712.32,1711.54,1712.32,6818194,681820160.0,1016],[20240627,1712.32,1712.53,1712.53,1711.88,1712.2,5895445,589545472.0,1017],[20240627,1712.2,1712.36,1712.36,1711.39,1711.39,6547202,654721024.0,1018],[20240627,1711.39,1711.38,1711.77,1711.09,1711.12,5846539,584654848.0,1019],[20240627,1711.12,1711.16,1712.0,1711.06,1711.92,5312419,531243008.0,1020],[20240627,1711.92,1711.95,1712.85,1711.92,1712.38,6089267,608927744.0,1021],[20240627,1712.38,1712.19,1712.19,1711.44,1711.44,6009969,600997888.0,1022],[20240627,1711.44,1711.48,1713.37,1711.48,1713.37,5850634,585064448.0,1023],[20240627,1713.37,1713.72,1715.27,1713.72,1715.21,6848173,684818432.0,1024],[20240627,1715.21,1715.06,1715.06,1713.57,1713.57,5911420,591142912.0,1025],[20240627,1713.57,1713.73,1714.38,1713.11,1714.31,6002270,600227840.0,1026],[20240627,1714.31,1714.25,1714.25,1713.4,1714.24,4696383,469639168.0,1027],[20240627,1714.24,1714.21,1715.51,1714.21,1715.23,5252210,525221888.0,1028],[20240627,1715.23,1715.21,1715.21,1714.57,1714.78,5754707,575471616.0,1029],[20240627,1714.78,1714.83,1715.23,1714.35,1714.39,7194125,719413248.0,1030],[20240627,1714.39,1714.5,1715.12,1714.06,1715.12,7933370,793337856.0,1031],[20240627,1715.12,1714.99,1715.24,1714.01,1715.17,7429070,742907904.0,1032],[20240627,1715.17,1715.28,1718.27,1715.28,1718.27,7525983,752599040.0,1033],[20240627,1718.27,1718.38,1718.38,1717.19,1717.46,7284398,728440832.0,1034],[20240627,1717.46,1717.3,1717.3,1716.36,1716.53,6247209,624721920.0,1035],[20240627,1716.53,1716.31,1717.08,1716.29,1716.29,6846781,684679168.0,1036],[20240627,1716.29,1716.24,1716.24,1715.04,1715.04,5805332,580534272.0,1037],[20240627,1715.04,1714.88,1715.48,1714.7,1715.47,5075018,507502592.0,1038],[20240627,1715.47,1715.45,1716.27,1715.12,1715.12,5074936,507494400.0,1039],[20240627,1715.12,1715.23,1716.19,1714.69,1715.92,5308080,530808832.0,1040],[20240627,1715.92,1715.32,1715.56,1714.82,1715.09,5032007,503201792.0,1041],[20240627,1715.09,1715.31,1715.31,1714.66,1714.72,4498874,449888256.0,1042],[20240627,1714.72,1714.57,1714.57,1713.66,1714.33,7333224,733323264.0,1043],[20240627,1714.33,1714.29,1714.75,1714.01,1714.66,4277115,427712512.0,1044],[20240627,1714.66,1714.61,1715.04,1714.45,1714.67,3911178,391118848.0,1045],[20240627,1714.67,1714.65,1715.03,1714.51,1714.91,4026769,402677760.0,1046],[20240627,1714.91,1714.95,1715.06,1714.19,1714.52,4208796,420880384.0,1047],[20240627,1714.52,1714.49,1715.47,1714.47,1715.47,4218706,421871616.0,1048],[20240627,1715.47,1715.55,1716.19,1715.04,1715.13,4871691,487170048.0,1049],[20240627,1715.13,1715.08,1715.08,1713.88,1713.93,6073867,607387648.0,1050],[20240627,1713.93,1714.07,1714.07,1713.1,1713.25,6760521,676052992.0,1051],[20240627,1713.25,1713.32,1713.66,1713.26,1713.4,4841545,484155392.0,1052],[20240627,1713.4,1713.37,1713.38,1713.13,1713.21,4614627,461463552.0,1053],[20240627,1713.21,1713.09,1713.32,1712.85,1713.32,4491911,449191936.0,1054],[20240627,1713.32,1713.22,1713.48,1712.47,1712.51,5072313,507232256.0,1055],[20240627,1712.51,1712.49,1712.94,1711.35,1711.4,4896267,489627648.0,1056],[20240627,1711.4,1711.52,1711.93,1711.48,1711.69,5709650,570966016.0,1057],[20240627,1711.69,1711.86,1712.92,1711.86,1712.86,4871365,487137280.0,1058],[20240627,1712.86,1712.82,1713.18,1712.56,1713.02,4201256,420126720.0,1059],[20240627,1713.02,1712.92,1713.02,1712.26,1712.37,5282189,528220160.0,1100],[20240627,1712.37,1712.33,1713.23,1712.33,1713.19,4241399,424140800.0,1101],[20240627,1713.19,1713.29,1714.25,1712.89,1713.2,4888730,488873984.0,1102],[20240627,1713.2,1713.24,1714.38,1713.21,1714.2,3582026,358203392.0,1103],[20240627,1714.2,1713.86,1713.86,1712.79,1713.29,4624375,462438400.0,1104],[20240627,1713.29,1713.31,1714.23,1713.31,1713.61,3652475,365248512.0,1105],[20240627,1713.61,1713.19,1713.19,1712.35,1712.41,4398112,439812096.0,1106],[20240627,1712.41,1712.27,1712.42,1711.51,1711.72,5620113,562012160.0,1107],[20240627,1711.72,1711.77,1712.22,1711.73,1712.22,3934280,393428992.0,1108],[20240627,1712.22,1712.21,1712.88,1711.83,1711.98,4767736,476774400.0,1109],[20240627,1711.98,1712.01,1712.15,1710.39,1710.46,3991542,399155200.0,1110],[20240627,1710.46,1710.5,1710.5,1709.63,1709.63,4157347,415735808.0,1111],[20240627,1709.63,1709.57,1709.57,1708.42,1708.42,5755526,575553536.0,1112],[20240627,1708.42,1708.14,1708.14,1707.26,1707.29,6514106,651411456.0,1113],[20240627,1707.29,1707.31,1707.61,1707.03,1707.04,5238939,523894784.0,1114],[20240627,1707.04,1707.06,1707.24,1706.63,1706.83,5052325,505233408.0,1115],[20240627,1706.83,1706.74,1707.72,1706.63,1707.72,4393851,439386112.0,1116],[20240627,1707.72,1707.62,1708.38,1706.98,1706.98,4279491,427950080.0,1117],[20240627,1706.98,1706.94,1707.63,1706.66,1707.44,3777076,377708544.0,1118],[20240627,1707.44,1707.45,1707.45,1706.47,1706.91,3844250,384425984.0,1119],[20240627,1706.91,1706.85,1707.64,1706.85,1707.14,3799521,379953152.0,1120],[20240627,1707.14,1707.05,1707.05,1706.36,1706.83,5002517,500252672.0,1121],[20240627,1706.83,1706.64,1707.23,1706.43,1706.95,4076003,407601152.0,1122],[20240627,1706.95,1706.99,1708.93,1706.99,1708.93,4222064,422207488.0,1123],[20240627,1708.93,1708.81,1709.46,1708.66,1709.44,3015629,301563904.0,1124],[20240627,1709.44,1709.38,1709.38,1708.89,1709.24,3323239,332324864.0,1125],[20240627,1709.24,1709.23,1710.24,1709.14,1709.77,3894220,389423104.0,1126],[20240627,1709.77,1709.77,1709.77,1708.58,1708.64,4479048,447905792.0,1127],[20240627,1708.64,1708.69,1710.35,1708.65,1710.08,3403930,340393984.0,1128],[20240627,1710.08,1710.17,1711.94,1710.17,1711.22,3819099,381911040.0,1129],[20240627,1711.22,1711.47,1712.4,1711.32,1712.29,4118683,411869184.0,1130],[20240627,1712.29,1712.29,1712.49,1710.6,1712.49,10522533,1052254208.0,1301],[20240627,1712.49,1712.67,1715.04,1712.67,1714.53,4911833,491184128.0,1302],[20240627,1714.53,1714.3,1714.74,1714.19,1714.4,4758478,475848704.0,1303],[20240627,1714.4,1714.55,1714.55,1713.17,1713.91,4941895,494190592.0,1304],[20240627,1713.91,1713.79,1714.24,1711.64,1711.64,5540486,554049536.0,1305],[20240627,1711.64,1711.65,1711.65,1710.18,1711.1,6660989,666099712.0,1306],[20240627,1711.1,1710.96,1710.96,1709.12,1709.16,7075254,707526656.0,1307],[20240627,1709.16,1709.21,1709.21,1707.89,1708.25,6480765,648077312.0,1308],[20240627,1708.25,1708.25,1708.25,1707.01,1707.06,5473556,547356672.0,1309],[20240627,1707.06,1706.88,1707.05,1705.94,1705.94,8149965,814997504.0,1310],[20240627,1705.94,1705.96,1706.43,1705.82,1706.17,5617655,561766400.0,1311],[20240627,1706.17,1706.28,1707.59,1706.25,1707.59,4533525,453353472.0,1312],[20240627,1707.59,1707.6,1707.75,1706.39,1706.53,4497236,449724416.0,1313],[20240627,1706.53,1706.55,1708.11,1706.12,1707.89,4899789,489979904.0,1314],[20240627,1707.89,1707.8,1707.8,1706.3,1706.31,4417116,441712640.0,1315],[20240627,1706.31,1706.17,1706.38,1706.06,1706.38,5427679,542769152.0,1316],[20240627,1706.38,1706.47,1707.98,1706.45,1706.67,5204121,520413184.0,1317],[20240627,1706.67,1706.78,1707.46,1706.54,1707.46,4057324,405733376.0,1318],[20240627,1707.46,1707.58,1707.63,1705.93,1705.93,5436856,543686656.0,1319],[20240627,1705.93,1705.32,1706.43,1705.32,1706.43,4754872,475488256.0,1320],[20240627,1706.43,1706.54,1707.26,1706.52,1707.25,4590377,459038720.0,1321],[20240627,1707.25,1707.2,1707.54,1706.88,1707.14,4194132,419414016.0,1322],[20240627,1707.14,1707.05,1707.11,1706.38,1706.99,3983676,398368768.0,1323],[20240627,1706.99,1707.38,1708.18,1707.38,1707.76,4871853,487186432.0,1324],[20240627,1707.76,1707.63,1707.63,1706.25,1706.3,6007185,600719360.0,1325],[20240627,1706.3,1706.37,1707.06,1706.18,1706.45,4923465,492347392.0,1326],[20240627,1706.45,1706.58,1707.22,1706.19,1706.19,4452014,445202432.0,1327],[20240627,1706.19,1706.46,1706.78,1706.07,1706.7,4555480,455548928.0,1328],[20240627,1706.7,1706.56,1706.56,1706.0,1706.09,4002517,400252928.0,1329],[20240627,1706.09,1706.12,1706.35,1705.22,1705.38,4485439,448544768.0,1330],[20240627,1705.38,1705.56,1707.3,1705.18,1707.04,5042986,504299520.0,1331],[20240627,1707.04,1707.17,1708.13,1707.1,1708.03,3816562,381657088.0,1332],[20240627,1708.03,1708.07,1708.56,1706.87,1707.22,4844167,484417536.0,1333],[20240627,1707.22,1707.24,1708.72,1707.23,1708.72,3565232,356524032.0,1334],[20240627,1708.72,1708.63,1709.9,1708.63,1709.9,3961642,396165120.0,1335],[20240627,1709.9,1709.6,1709.62,1708.88,1709.24,3802390,380239872.0,1336],[20240627,1709.24,1709.12,1709.12,1708.06,1708.06,4290714,429072384.0,1337],[20240627,1708.06,1708.18,1711.44,1708.18,1711.4,5210018,521003008.0,1338],[20240627,1711.4,1711.46,1712.75,1711.46,1711.62,5368701,536870912.0,1339],[20240627,1711.62,1711.58,1711.85,1711.33,1711.76,4355840,435585024.0,1340],[20240627,1711.76,1711.69,1711.69,1710.77,1711.55,3966638,396664832.0,1341],[20240627,1711.55,1711.41,1711.45,1710.6,1710.62,3379518,337952768.0,1342],[20240627,1710.62,1710.73,1711.19,1710.73,1711.11,3462422,346243072.0,1343],[20240627,1711.11,1711.08,1711.16,1709.61,1709.61,3524926,352493568.0,1344],[20240627,1709.61,1709.7,1710.68,1709.7,1710.5,3552367,355237888.0,1345],[20240627,1710.5,1710.51,1712.11,1710.44,1712.11,4456437,445644800.0,1346],[20240627,1712.11,1712.01,1712.18,1711.58,1711.59,4556709,455671808.0,1347],[20240627,1711.59,1711.54,1711.73,1710.71,1710.77,3808285,380829696.0,1348],[20240627,1710.77,1710.73,1710.73,1709.53,1709.86,4006533,400654336.0,1349],[20240627,1709.86,1709.89,1709.97,1709.07,1709.14,3656325,365633536.0,1350],[20240627,1709.14,1709.14,1709.33,1708.25,1708.25,4437433,443744256.0,1351],[20240627,1708.25,1708.3,1708.73,1708.18,1708.53,3886113,388612096.0,1352],[20240627,1708.53,1708.47,1708.55,1707.81,1707.81,3437845,343785472.0,1353],[20240627,1707.81,1707.84,1708.52,1707.76,1708.34,3822378,382238720.0,1354],[20240627,1708.34,1708.15,1708.27,1707.19,1707.19,3659440,365944832.0,1355],[20240627,1707.19,1707.33,1707.36,1706.79,1706.93,3819267,381927424.0,1356],[20240627,1706.93,1707.07,1708.25,1707.07,1708.04,3755941,375595008.0,1357],[20240627,1708.04,1707.94,1707.94,1706.5,1706.84,3692126,369213440.0,1358],[20240627,1706.84,1706.95,1706.95,1706.24,1706.24,3583009,358301696.0,1359],[20240627,1706.24,1706.36,1706.49,1705.8,1705.94,4280803,428081152.0,1400],[20240627,1705.94,1706.01,1706.45,1705.46,1706.25,5427187,542720000.0,1401],[20240627,1706.25,1705.9,1706.81,1705.9,1706.66,4605044,460505088.0,1402],[20240627,1706.66,1706.42,1707.42,1706.37,1707.11,3617906,361791488.0,1403],[20240627,1707.11,1707.09,1707.25,1706.4,1706.9,3631339,363134976.0,1404],[20240627,1706.9,1706.71,1706.93,1706.3,1706.36,4216249,421625856.0,1405],[20240627,1706.36,1706.4,1708.76,1706.26,1708.76,5047737,504774656.0,1406],[20240627,1708.76,1708.46,1708.46,1707.41,1707.71,3508952,350896128.0,1407],[20240627,1707.71,1707.63,1707.73,1706.44,1706.65,4409252,440926208.0,1408],[20240627,1706.65,1706.63,1706.63,1705.04,1705.21,5436693,543670272.0,1409],[20240627,1705.21,1705.05,1705.05,1704.16,1704.16,6939433,693944320.0,1410],[20240627,1704.16,1704.11,1705.69,1704.09,1705.67,7218945,721895424.0,1411],[20240627,1705.67,1705.87,1708.67,1705.87,1708.17,6041264,604127232.0,1412],[20240627,1708.17,1708.16,1708.16,1706.64,1706.7,3833681,383369216.0,1413],[20240627,1706.7,1706.68,1706.68,1705.6,1705.87,3121635,312164352.0,1414],[20240627,1705.87,1706.01,1706.39,1705.74,1706.08,3080837,308084736.0,1415],[20240627,1706.08,1706.14,1706.14,1705.3,1705.31,3514030,351404032.0,1416],[20240627,1705.31,1705.27,1705.76,1705.25,1705.33,3944111,394412032.0,1417],[20240627,1705.33,1705.18,1705.51,1704.43,1705.51,5159312,515932160.0,1418],[20240627,1705.51,1705.57,1707.04,1705.57,1706.72,4695481,469549056.0,1419],[20240627,1706.72,1706.78,1708.16,1706.78,1708.16,3539426,353943552.0,1420],[20240627,1708.16,1708.06,1709.45,1708.06,1709.35,4074200,407420928.0,1421],[20240627,1709.35,1709.41,1709.41,1707.69,1708.08,3823687,382369792.0,1422],[20240627,1708.08,1708.01,1708.79,1707.91,1708.28,3197655,319766528.0,1423],[20240627,1708.28,1708.28,1708.6,1707.59,1708.6,3526810,352681984.0,1424],[20240627,1708.6,1708.47,1709.15,1708.32,1709.15,3023495,302350336.0,1425],[20240627,1709.15,1709.15,1709.58,1707.63,1708.03,3866449,386646016.0,1426],[20240627,1708.03,1708.33,1708.33,1707.08,1707.85,4453490,445349888.0,1427],[20240627,1707.85,1708.35,1708.62,1708.08,1708.28,3810257,381026304.0,1428],[20240627,1708.28,1708.07,1708.07,1707.45,1707.79,3768965,376897536.0,1429],[20240627,1707.79,1707.59,1708.77,1707.46,1708.62,4733493,473350144.0,1430],[20240627,1708.62,1708.76,1709.48,1707.72,1708.32,5180936,518094848.0,1431],[20240627,1708.32,1708.14,1708.14,1707.49,1707.63,4801321,480133120.0,1432],[20240627,1707.63,1707.57,1708.55,1707.57,1708.27,5087713,508772352.0,1433],[20240627,1708.27,1708.37,1708.98,1707.97,1708.7,4391722,439173120.0,1434],[20240627,1708.7,1708.76,1709.0,1708.59,1708.74,4256389,425639936.0,1435],[20240627,1708.74,1708.99,1710.09,1708.85,1710.04,5293335,529334272.0,1436],[20240627,1710.04,1710.14,1711.1,1709.18,1709.41,5979168,597917696.0,1437],[20240627,1709.41,1709.46,1709.73,1708.55,1709.24,4651082,465108992.0,1438],[20240627,1709.24,1709.17,1709.34,1708.34,1708.6,5526314,552632320.0,1439],[20240627,1708.6,1708.2,1708.57,1706.65,1706.7,7347722,734773248.0,1440],[20240627,1706.7,1706.67,1706.67,1704.9,1704.98,10724631,1072463872.0,1441],[20240627,1704.98,1704.9,1705.1,1703.96,1704.16,10031587,1003159552.0,1442],[20240627,1704.16,1703.87,1705.01,1703.87,1704.42,9004309,900431872.0,1443],[20240627,1704.42,1704.26,1704.64,1703.86,1704.03,7610520,761053184.0,1444],[20240627,1704.03,1703.96,1704.36,1703.62,1703.7,7342482,734248960.0,1445],[20240627,1703.7,1703.67,1703.67,1702.35,1702.48,8918456,891846656.0,1446],[20240627,1702.48,1702.28,1702.89,1702.24,1702.63,9625098,962510848.0,1447],[20240627,1702.63,1703.23,1703.41,1702.79,1703.32,8609781,860979200.0,1448],[20240627,1703.32,1703.43,1703.43,1702.38,1702.38,8154142,815415296.0,1449],[20240627,1702.38,1702.8,1703.6,1702.65,1703.26,9315932,931594240.0,1450],[20240627,1703.26,1702.99,1704.01,1702.99,1703.67,9292995,929300480.0,1451],[20240627,1703.67,1703.76,1704.03,1703.53,1703.75,9382780,938278912.0,1452],[20240627,1703.75,1703.8,1704.44,1703.8,1704.06,9794344,979435520.0,1453],[20240627,1704.06,1703.99,1704.44,1703.68,1703.68,10671216,1067122688.0,1454],[20240627,1703.68,1703.62,1703.88,1703.29,1703.29,12054682,1205469184.0,1455],[20240627,1703.29,1703.24,1703.66,1702.8,1702.9,14102354,1410236416.0,1456],[20240627,1702.9,1702.87,1703.23,1702.34,1702.71,16451165,1645117440.0,1457],[20240627,1702.71,1702.59,1702.6,1702.59,1702.6,1125580,112558080.0,1458],[20240627,1702.6,1702.6,1702.6,1702.6,1702.6,0,0.0,1459],[20240627,1702.6,1702.6,1703.2,1702.6,1703.2,27542486,2754248704.0,1500],[20240628,1703.2,1696.94,1703.17,1696.94,1703.17,64731715,6473172480.0,931],[20240628,1703.17,1703.43,1708.0,1703.43,1708.0,34376768,3437678080.0,932],[20240628,1708.0,1708.27,1709.87,1706.25,1706.34,30510513,3051052032.0,933],[20240628,1706.34,1706.25,1706.35,1704.49,1704.88,25952953,2595296256.0,934],[20240628,1704.88,1704.8,1705.33,1704.4,1704.4,22511104,2251111424.0,935],[20240628,1704.4,1703.54,1704.92,1703.29,1703.55,21849464,2184947712.0,936],[20240628,1703.55,1703.34,1705.61,1703.2,1705.55,20661852,2066186240.0,937],[20240628,1705.55,1705.51,1706.84,1704.95,1706.05,19404952,1940496384.0,938],[20240628,1706.05,1705.9,1707.59,1705.57,1707.07,17348106,1734811648.0,939],[20240628,1707.07,1706.62,1706.62,1704.24,1705.28,17596529,1759653888.0,940],[20240628,1705.28,1705.73,1709.66,1705.5,1709.63,20105984,2010599424.0,941],[20240628,1709.63,1710.14,1712.63,1710.06,1712.06,17013751,1701376000.0,942],[20240628,1712.06,1712.48,1712.67,1711.05,1712.15,14823516,1482352640.0,943],[20240628,1712.15,1711.95,1713.95,1711.95,1713.95,15253596,1525360640.0,944],[20240628,1713.95,1714.16,1714.98,1713.81,1714.01,14855755,1485576192.0,945],[20240628,1714.01,1714.12,1716.34,1713.95,1715.52,17821071,1782108160.0,946],[20240628,1715.52,1715.28,1715.43,1713.02,1714.23,15013836,1501384704.0,947],[20240628,1714.23,1714.55,1714.95,1713.47,1714.95,12327272,1232728064.0,948],[20240628,1714.95,1715.8,1716.77,1715.8,1716.5,17844174,1784418304.0,949],[20240628,1716.5,1716.31,1717.47,1715.31,1716.42,14297119,1429712896.0,950],[20240628,1716.42,1716.55,1719.67,1716.55,1718.91,14169161,1416916992.0,951],[20240628,1718.91,1718.55,1719.59,1718.37,1719.59,13835091,1383510016.0,952],[20240628,1719.59,1719.87,1720.4,1718.51,1718.51,12429917,1242992640.0,953],[20240628,1718.51,1718.66,1720.42,1718.66,1719.12,13759600,1375961088.0,954],[20240628,1719.12,1719.46,1720.95,1719.33,1719.93,12427706,1242771456.0,955],[20240628,1719.93,1719.67,1719.88,1719.07,1719.07,12321659,1232166912.0,956],[20240628,1719.07,1719.13,1719.33,1716.79,1717.26,14615952,1461596160.0,957],[20240628,1717.26,1717.26,1720.05,1717.26,1720.05,15918603,1591861248.0,958],[20240628,1720.05,1720.12,1720.12,1718.28,1718.37,12191079,1219108864.0,959],[20240628,1718.37,1718.62,1719.55,1718.24,1719.55,10362460,1036247040.0,1000],[20240628,1719.55,1719.96,1720.55,1718.07,1718.4,14056684,1405669376.0,1001],[20240628,1718.4,1718.72,1718.74,1716.01,1716.24,10668597,1066860544.0,1002],[20240628,1716.24,1716.35,1716.35,1713.74,1713.95,10642584,1064259584.0,1003],[20240628,1713.95,1714.35,1714.35,1713.19,1713.88,10011842,1001185280.0,1004],[20240628,1713.88,1713.98,1715.16,1713.46,1714.39,10474734,1047474176.0,1005],[20240628,1714.39,1714.59,1714.68,1712.86,1712.86,9137223,913723392.0,1006],[20240628,1712.86,1712.94,1714.1,1712.76,1713.59,8824944,882495488.0,1007],[20240628,1713.59,1713.64,1715.97,1713.64,1715.16,13630867,1363087360.0,1008],[20240628,1715.16,1715.28,1715.58,1714.25,1715.58,10530235,1053024256.0,1009],[20240628,1715.58,1715.37,1715.38,1714.45,1714.45,8113225,811323392.0,1010],[20240628,1714.45,1714.54,1715.6,1714.19,1715.41,8915465,891547648.0,1011],[20240628,1715.41,1715.46,1717.62,1715.46,1717.13,8182980,818298880.0,1012],[20240628,1717.13,1717.15,1717.77,1716.84,1717.5,8662949,866295808.0,1013],[20240628,1717.5,1717.16,1717.16,1715.51,1715.51,8272272,827228160.0,1014],[20240628,1715.51,1715.53,1715.53,1714.02,1714.09,7833263,783327232.0,1015],[20240628,1714.09,1714.08,1714.08,1711.5,1711.5,8582010,858202112.0,1016],[20240628,1711.5,1711.41,1712.01,1711.22,1712.01,6663116,666312704.0,1017],[20240628,1712.01,1711.63,1712.19,1711.51,1712.19,6690561,669057024.0,1018],[20240628,1712.19,1712.29,1713.75,1712.29,1713.58,8273089,827310080.0,1019],[20240628,1713.58,1713.38,1714.2,1713.14,1714.2,7404905,740491264.0,1020],[20240628,1714.2,1714.16,1716.54,1714.16,1716.48,9791971,979197952.0,1021],[20240628,1716.48,1716.95,1719.42,1716.95,1719.42,12773202,1277321216.0,1022],[20240628,1719.42,1719.31,1719.43,1718.96,1718.96,8833998,883400704.0,1023],[20240628,1718.96,1718.99,1719.11,1718.26,1718.74,7882578,788258816.0,1024],[20240628,1718.74,1718.45,1718.45,1717.57,1717.75,6999318,699932672.0,1025],[20240628,1717.75,1717.5,1718.99,1717.5,1718.5,6650992,665100288.0,1026],[20240628,1718.5,1718.46,1718.58,1717.21,1717.27,6673031,667303936.0,1027],[20240628,1717.27,1717.21,1717.21,1715.84,1715.98,5747907,574791680.0,1028],[20240628,1715.98,1715.93,1716.46,1715.82,1716.06,5653533,565354496.0,1029],[20240628,1716.06,1716.06,1716.25,1715.78,1716.13,5672377,567238656.0,1030],[20240628,1716.13,1716.39,1717.83,1716.39,1717.78,7693509,769351680.0,1031],[20240628,1717.78,1717.78,1718.32,1716.96,1716.96,7192731,719273984.0,1032],[20240628,1716.96,1716.89,1717.89,1716.89,1717.87,6627975,662798336.0,1033],[20240628,1717.87,1718.01,1718.04,1715.99,1716.04,6322821,632283136.0,1034],[20240628,1716.04,1716.07,1716.31,1715.82,1716.0,5375989,537600000.0,1035],[20240628,1716.0,1716.0,1716.67,1715.76,1716.61,5515991,551600128.0,1036],[20240628,1716.61,1716.59,1716.81,1716.5,1716.71,5433335,543334400.0,1037],[20240628,1716.71,1716.85,1718.08,1716.7,1718.02,7852593,785260544.0,1038],[20240628,1718.02,1717.9,1717.9,1715.6,1715.62,6636740,663674880.0,1039],[20240628,1715.62,1715.54,1715.81,1714.1,1714.1,5987359,598736896.0,1040],[20240628,1714.1,1714.08,1714.19,1713.72,1713.86,5565308,556531712.0,1041],[20240628,1713.86,1713.92,1713.92,1713.46,1713.46,5284077,528408576.0,1042],[20240628,1713.46,1713.43,1713.43,1712.42,1712.76,6344285,634429440.0,1043],[20240628,1712.76,1712.73,1713.5,1712.61,1713.14,4749878,474988544.0,1044],[20240628,1713.14,1713.14,1713.14,1711.48,1711.48,4995061,499507200.0,1045],[20240628,1711.48,1711.64,1711.65,1710.45,1710.45,6120398,612040704.0,1046],[20240628,1710.45,1710.32,1710.88,1710.32,1710.74,5831712,583172096.0,1047],[20240628,1710.74,1710.77,1711.49,1710.77,1711.41,5187246,518725632.0,1048],[20240628,1711.41,1711.45,1712.03,1711.43,1711.62,4838843,483885056.0,1049],[20240628,1711.62,1711.6,1711.6,1710.92,1710.92,4983104,498311168.0,1050],[20240628,1710.92,1710.92,1710.92,1709.95,1710.39,4957463,495747072.0,1051],[20240628,1710.39,1710.79,1712.03,1710.62,1712.03,4951808,495181824.0,1052],[20240628,1712.03,1712.3,1712.68,1712.16,1712.31,4743898,474390528.0,1053],[20240628,1712.31,1712.09,1712.68,1712.09,1712.66,4645100,464510976.0,1054],[20240628,1712.66,1712.7,1713.05,1712.53,1713.0,4766834,476684288.0,1055],[20240628,1713.0,1713.15,1713.78,1713.15,1713.54,4676066,467607552.0,1056],[20240628,1713.54,1713.71,1714.87,1713.66,1714.62,5586852,558686208.0,1057],[20240628,1714.62,1714.58,1714.58,1714.12,1714.15,4356004,435601408.0,1058],[20240628,1714.15,1713.96,1714.77,1713.74,1714.31,4321270,432128000.0,1059],[20240628,1714.31,1714.59,1717.12,1714.59,1717.12,7943196,794320896.0,1100],[20240628,1717.12,1716.96,1716.96,1716.02,1716.02,5884222,588423168.0,1101],[20240628,1716.02,1716.12,1716.12,1713.67,1713.67,5620033,562003968.0,1102],[20240628,1713.67,1713.69,1713.69,1712.8,1712.99,5321925,532193280.0,1103],[20240628,1712.99,1712.85,1713.33,1712.8,1713.21,4016937,401694720.0,1104],[20240628,1713.21,1713.23,1713.23,1712.41,1712.41,4046919,404692992.0,1105],[20240628,1712.41,1712.37,1712.37,1711.69,1711.75,4520172,452018176.0,1106],[20240628,1711.75,1711.74,1711.9,1710.81,1710.81,4467742,446775296.0,1107],[20240628,1710.81,1710.73,1710.74,1709.51,1709.65,5980148,598016000.0,1108],[20240628,1709.65,1709.72,1709.96,1709.47,1709.47,5084520,508452864.0,1109],[20240628,1709.47,1709.4,1709.4,1708.6,1708.6,4481833,448184320.0,1110],[20240628,1708.6,1708.46,1708.46,1707.39,1707.5,5797794,579780608.0,1111],[20240628,1707.5,1707.55,1708.17,1707.41,1707.84,4982366,498237440.0,1112],[20240628,1707.84,1707.96,1707.96,1707.6,1707.8,3953121,395313152.0,1113],[20240628,1707.8,1707.89,1707.89,1707.12,1707.12,4045447,404545536.0,1114],[20240628,1707.12,1706.97,1707.27,1706.5,1707.22,3988513,398852096.0,1115],[20240628,1707.22,1707.1,1708.77,1707.1,1707.93,4209531,420954112.0,1116],[20240628,1707.93,1708.0,1708.07,1707.69,1707.96,3612661,361267200.0,1117],[20240628,1707.96,1708.09,1708.09,1706.87,1706.87,4302346,430235648.0,1118],[20240628,1706.87,1706.83,1708.24,1706.6,1708.14,3949601,394960896.0,1119],[20240628,1708.14,1708.02,1708.21,1707.9,1708.0,3245333,324534272.0,1120],[20240628,1708.0,1708.0,1709.02,1707.86,1708.89,3821803,382181376.0,1121],[20240628,1708.89,1708.97,1708.97,1707.79,1707.79,4117779,411779072.0,1122],[20240628,1707.79,1707.88,1707.89,1707.5,1707.59,3328892,332890112.0,1123],[20240628,1707.59,1707.73,1707.89,1707.16,1707.16,3721044,372105216.0,1124],[20240628,1707.16,1707.36,1708.05,1707.33,1707.87,3402453,340246528.0,1125],[20240628,1707.87,1707.9,1708.47,1707.9,1708.47,3334707,333471744.0,1126],[20240628,1708.47,1708.52,1708.52,1707.71,1707.94,3498303,349831168.0,1127],[20240628,1707.94,1708.15,1708.6,1708.15,1708.39,3331429,333144064.0,1128],[20240628,1708.39,1708.44,1709.16,1708.24,1709.16,3158826,315883520.0,1129],[20240628,1709.16,1709.35,1709.77,1709.22,1709.49,4537867,453787648.0,1130],[20240628,1709.49,1710.29,1710.48,1708.81,1708.84,10873725,1087373312.0,1301],[20240628,1708.84,1708.73,1709.4,1708.73,1709.3,5436364,543637504.0,1302],[20240628,1709.3,1709.36,1709.37,1708.86,1709.23,4878079,487809024.0,1303],[20240628,1709.23,1709.23,1710.36,1709.0,1710.36,5451357,545136640.0,1304],[20240628,1710.36,1710.47,1710.47,1709.24,1709.62,5252126,525213696.0,1305],[20240628,1709.62,1709.64,1709.64,1708.67,1709.1,4852685,485269504.0,1306],[20240628,1709.1,1709.04,1709.36,1708.66,1709.16,5397618,539762688.0,1307],[20240628,1709.16,1709.19,1709.19,1708.26,1708.26,4960409,496041984.0,1308],[20240628,1708.26,1708.34,1708.36,1707.39,1707.73,4655587,465559552.0,1309],[20240628,1707.73,1707.66,1707.66,1706.61,1706.61,4757904,475791360.0,1310],[20240628,1706.61,1706.77,1706.77,1705.81,1705.81,5563260,556326912.0,1311],[20240628,1705.81,1705.69,1705.69,1704.42,1704.85,7339775,733978624.0,1312],[20240628,1704.85,1704.81,1704.81,1703.46,1703.82,5644197,564420608.0,1313],[20240628,1703.82,1704.01,1704.29,1703.96,1704.2,4756509,475652096.0,1314],[20240628,1704.2,1704.32,1704.32,1702.88,1703.19,5327414,532742144.0,1315],[20240628,1703.19,1702.97,1704.52,1702.97,1704.52,5182742,518275072.0,1316],[20240628,1704.52,1704.48,1705.75,1704.38,1705.59,5158573,515858432.0,1317],[20240628,1705.59,1705.78,1705.78,1705.16,1705.28,4231730,423174144.0,1318],[20240628,1705.28,1705.18,1705.89,1705.18,1705.87,4315290,431529984.0,1319],[20240628,1705.87,1705.73,1705.87,1704.56,1704.9,5306521,530653184.0,1320],[20240628,1704.9,1704.83,1704.83,1704.01,1704.01,4792064,479207424.0,1321],[20240628,1704.01,1704.02,1704.16,1703.33,1703.75,6277933,627793920.0,1322],[20240628,1703.75,1703.97,1704.7,1703.97,1704.4,4865055,486506496.0,1323],[20240628,1704.4,1704.77,1705.46,1704.68,1705.46,4369438,436944896.0,1324],[20240628,1705.46,1705.78,1706.33,1705.78,1706.19,5262285,526229504.0,1325],[20240628,1706.19,1706.25,1706.25,1704.76,1704.79,4609383,460939264.0,1326],[20240628,1704.79,1704.84,1705.29,1704.66,1705.17,4275316,427532288.0,1327],[20240628,1705.17,1705.11,1705.44,1705.09,1705.23,4099105,409911296.0,1328],[20240628,1705.23,1705.16,1705.48,1704.82,1704.82,4346585,434659328.0,1329],[20240628,1704.82,1704.82,1705.04,1704.4,1704.66,4576697,457670656.0,1330],[20240628,1704.66,1704.7,1705.44,1704.65,1705.33,4987444,498745344.0,1331],[20240628,1705.33,1705.38,1705.38,1704.45,1704.51,6262365,626237440.0,1332],[20240628,1704.51,1704.74,1705.06,1704.58,1704.68,6578575,657858560.0,1333],[20240628,1704.68,1704.59,1704.59,1703.99,1704.26,5326101,532611072.0,1334],[20240628,1704.26,1703.99,1704.3,1703.99,1704.2,5008417,500842496.0,1335],[20240628,1704.2,1704.19,1706.26,1704.16,1706.26,6931734,693174272.0,1336],[20240628,1706.26,1706.54,1706.96,1706.54,1706.78,5721202,572121088.0,1337],[20240628,1706.78,1706.78,1707.37,1706.78,1707.37,4988673,498868224.0,1338],[20240628,1707.37,1707.28,1707.28,1706.42,1706.46,5154315,515432448.0,1339],[20240628,1706.46,1706.41,1706.41,1704.62,1705.59,5823111,582311936.0,1340],[20240628,1705.59,1705.55,1705.75,1705.15,1705.72,3817545,381755392.0,1341],[20240628,1705.72,1705.67,1705.67,1705.19,1705.19,3671482,367149056.0,1342],[20240628,1705.19,1705.27,1705.61,1705.18,1705.27,4159969,415997952.0,1343],[20240628,1705.27,1705.38,1705.56,1704.75,1704.76,3967212,396722176.0,1344],[20240628,1704.76,1704.78,1704.78,1703.48,1703.59,4276460,427646976.0,1345],[20240628,1703.59,1703.46,1703.56,1702.61,1702.79,4150712,415072256.0,1346],[20240628,1702.79,1702.85,1702.85,1701.54,1701.55,6194533,619454464.0,1347],[20240628,1701.55,1701.56,1701.56,1700.65,1700.74,6565552,656556032.0,1348],[20240628,1700.74,1700.68,1701.16,1700.68,1700.97,5294151,529416192.0,1349],[20240628,1700.97,1700.89,1700.98,1700.08,1700.08,4994980,499499008.0,1350],[20240628,1700.08,1700.1,1700.1,1699.7,1699.76,5481425,548143104.0,1351],[20240628,1699.76,1699.8,1699.96,1699.67,1699.82,5345762,534577152.0,1352],[20240628,1699.82,1699.79,1699.8,1699.4,1699.45,4324219,432422912.0,1353],[20240628,1699.45,1699.52,1699.52,1698.11,1698.17,6038969,603897856.0,1354],[20240628,1698.17,1698.17,1698.4,1697.94,1698.04,6226402,622641152.0,1355],[20240628,1698.04,1698.0,1698.48,1697.65,1698.48,6264907,626491392.0,1356],[20240628,1698.48,1698.6,1698.92,1698.27,1698.51,5016279,501628928.0,1357],[20240628,1698.51,1698.44,1698.68,1697.98,1698.49,4771339,477134848.0,1358],[20240628,1698.49,1698.39,1698.42,1695.22,1695.22,5566618,556662784.0,1359],[20240628,1695.22,1695.3,1695.3,1692.33,1692.33,8437749,843776000.0,1400],[20240628,1692.33,1691.79,1692.24,1689.72,1692.15,11826455,1182646272.0,1401],[20240628,1692.15,1692.71,1693.89,1692.65,1693.86,8967608,896761856.0,1402],[20240628,1693.86,1694.27,1694.27,1693.42,1693.59,6286039,628604928.0,1403],[20240628,1693.59,1693.3,1693.3,1692.17,1692.86,6740370,674037760.0,1404],[20240628,1692.86,1693.11,1693.53,1692.41,1692.41,5557933,555794432.0,1405],[20240628,1692.41,1692.21,1692.21,1691.34,1691.36,5568419,556843008.0,1406],[20240628,1691.36,1691.45,1691.45,1689.33,1689.33,6773299,677330944.0,1407],[20240628,1689.33,1689.26,1692.06,1688.73,1692.04,8848495,884850688.0,1408],[20240628,1692.04,1691.92,1691.92,1691.41,1691.46,4841790,484179968.0,1409],[20240628,1691.46,1691.4,1691.46,1690.19,1690.19,4779530,477954048.0,1410],[20240628,1690.19,1690.08,1690.08,1688.63,1688.63,5607416,560742400.0,1411],[20240628,1688.63,1688.55,1688.61,1687.36,1687.53,6872259,687226880.0,1412],[20240628,1687.53,1687.51,1687.51,1685.66,1685.66,9007914,900792320.0,1413],[20240628,1685.66,1685.44,1685.84,1685.01,1685.82,11368523,1136852992.0,1414],[20240628,1685.82,1686.02,1686.54,1685.92,1686.05,10067957,1006796800.0,1415],[20240628,1686.05,1685.99,1685.99,1684.24,1684.89,8136284,813629440.0,1416],[20240628,1684.89,1684.96,1685.14,1684.45,1685.05,8490670,849068032.0,1417],[20240628,1685.05,1685.09,1685.37,1684.28,1684.42,6254419,625442816.0,1418],[20240628,1684.42,1684.26,1684.34,1682.84,1682.84,6736600,673660928.0,1419],[20240628,1682.84,1682.94,1684.04,1682.94,1683.52,6537042,653705216.0,1420],[20240628,1683.52,1683.7,1684.98,1683.08,1684.98,7166351,716636160.0,1421],[20240628,1684.98,1684.76,1684.76,1682.38,1682.42,6075341,607535104.0,1422],[20240628,1682.42,1682.33,1683.11,1682.21,1683.02,5053471,505348096.0,1423],[20240628,1683.02,1682.9,1682.93,1682.14,1682.22,4998747,499875840.0,1424],[20240628,1682.22,1682.26,1683.83,1682.0,1683.83,6995468,699547648.0,1425],[20240628,1683.83,1683.96,1686.19,1683.94,1686.19,6980560,698056704.0,1426],[20240628,1686.19,1686.42,1686.42,1684.22,1684.22,7199283,719929344.0,1427],[20240628,1684.22,1684.1,1684.1,1683.02,1683.12,4944029,494403584.0,1428],[20240628,1683.12,1683.35,1683.69,1683.26,1683.39,3959510,395952128.0,1429],[20240628,1683.39,1683.43,1684.64,1683.33,1684.45,4335854,433586176.0,1430],[20240628,1684.45,1684.22,1684.22,1683.53,1683.97,5330198,533020672.0,1431],[20240628,1683.97,1683.9,1684.53,1683.89,1683.89,5053963,505397248.0,1432],[20240628,1683.89,1683.65,1684.23,1683.56,1683.74,5248602,524861440.0,1433],[20240628,1683.74,1683.66,1683.92,1683.4,1683.67,4523612,452362240.0,1434],[20240628,1683.67,1683.67,1683.91,1683.42,1683.6,4687618,468762624.0,1435],[20240628,1683.6,1683.47,1683.57,1682.5,1682.5,6553591,655360000.0,1436],[20240628,1682.5,1682.48,1682.85,1682.04,1682.13,6355508,635551744.0,1437],[20240628,1682.13,1682.21,1682.21,1681.41,1681.41,6262283,626229248.0,1438],[20240628,1681.41,1681.41,1681.41,1680.42,1680.42,8039622,803962880.0,1439],[20240628,1680.42,1680.43,1681.63,1680.43,1681.35,7742580,774258688.0,1440],[20240628,1681.35,1681.34,1681.58,1681.21,1681.51,6492150,649216000.0,1441],[20240628,1681.51,1681.54,1682.66,1681.54,1682.66,7109498,710950912.0,1442],[20240628,1682.66,1682.82,1683.52,1682.82,1683.46,6763632,676364288.0,1443],[20240628,1683.46,1683.37,1683.37,1682.98,1683.0,5808775,580878336.0,1444],[20240628,1683.0,1682.85,1682.85,1682.54,1682.7,6202973,620298240.0,1445],[20240628,1682.7,1682.48,1682.95,1682.48,1682.95,7229267,722927616.0,1446],[20240628,1682.95,1682.89,1683.12,1682.78,1683.12,6643537,664354816.0,1447],[20240628,1683.12,1683.03,1683.27,1683.03,1683.12,7069853,706985984.0,1448],[20240628,1683.12,1683.14,1683.47,1683.14,1683.47,8017992,801800192.0,1449],[20240628,1683.47,1683.46,1684.0,1683.37,1683.93,8501157,850116608.0,1450],[20240628,1683.93,1683.63,1684.19,1683.63,1684.0,8797705,879771648.0,1451],[20240628,1684.0,1684.1,1684.6,1684.09,1684.27,9077381,907739136.0,1452],[20240628,1684.27,1684.37,1684.52,1684.13,1684.22,9103760,910376960.0,1453],[20240628,1684.22,1684.35,1684.45,1683.75,1683.75,10051573,1005158400.0,1454],[20240628,1683.75,1683.91,1683.97,1683.45,1683.57,12101375,1210138624.0,1455],[20240628,1683.57,1683.75,1684.88,1683.75,1684.88,13968498,1396850688.0,1456],[20240628,1684.88,1684.8,1685.85,1684.79,1685.71,16067944,1606795264.0,1457],[20240628,1685.71,1685.72,1685.74,1685.72,1685.74,1242726,124272640.0,1458],[20240628,1685.74,1685.74,1685.74,1685.74,1685.74,0,0.0,1459],[20240628,1685.74,1685.74,1685.74,1683.43,1683.43,29857053,2985705472.0,1500],[20240701,1683.43,1679.66,1684.78,1679.66,1683.65,69999673,6999968256.0,931],[20240701,1683.65,1683.97,1685.28,1682.69,1685.28,32725510,3272551936.0,932],[20240701,1685.28,1684.6,1686.11,1684.37,1686.11,28927232,2892724224.0,933],[20240701,1686.11,1686.48,1687.1,1685.26,1685.32,26801396,2680140800.0,934],[20240701,1685.32,1685.56,1689.54,1685.56,1687.81,24590604,2459061248.0,935],[20240701,1687.81,1688.09,1688.56,1687.37,1688.42,23728017,2372802560.0,936],[20240701,1688.42,1688.59,1688.66,1683.8,1683.8,25800816,2580082688.0,937],[20240701,1683.8,1683.57,1684.31,1683.28,1683.28,21564814,2156482560.0,938],[20240701,1683.28,1683.07,1683.46,1680.68,1681.13,22460654,2246066176.0,939],[20240701,1681.13,1680.97,1681.23,1679.14,1679.84,23751732,2375174144.0,940],[20240701,1679.84,1680.05,1680.25,1679.32,1679.51,20648847,2064885760.0,941],[20240701,1679.51,1679.5,1679.96,1677.63,1677.63,16948541,1694855168.0,942],[20240701,1677.63,1677.42,1677.42,1674.63,1674.63,20485582,2048559104.0,943],[20240701,1674.63,1674.78,1675.56,1674.78,1675.01,18828321,1882832896.0,944],[20240701,1675.01,1675.53,1675.68,1674.19,1674.75,15350734,1535074304.0,945],[20240701,1674.75,1674.57,1675.78,1674.26,1675.78,14760910,1476091904.0,946],[20240701,1675.78,1675.74,1675.74,1672.77,1673.14,14356020,1435602944.0,947],[20240701,1673.14,1673.04,1673.04,1669.68,1669.78,14731011,1473101824.0,948],[20240701,1669.78,1669.56,1669.56,1667.94,1668.1,14412216,1441222656.0,949],[20240701,1668.1,1668.28,1669.07,1667.98,1668.8,14558076,1455808512.0,950],[20240701,1668.8,1668.63,1669.0,1667.76,1668.91,15331442,1533145088.0,951],[20240701,1668.91,1668.94,1671.38,1668.94,1671.0,13032929,1303293952.0,952],[20240701,1671.0,1671.02,1671.89,1670.86,1671.89,10691902,1069191168.0,953],[20240701,1671.89,1671.82,1671.87,1667.2,1667.45,12214589,1221459968.0,954],[20240701,1667.45,1667.31,1667.31,1665.28,1665.28,11334608,1133461504.0,955],[20240701,1665.28,1664.97,1665.18,1664.49,1664.94,10881465,1088147456.0,956],[20240701,1664.94,1664.8,1665.77,1664.8,1665.4,10581190,1058119680.0,957],[20240701,1665.4,1666.04,1666.04,1662.23,1662.98,10567342,1056735232.0,958],[20240701,1662.98,1663.38,1666.38,1663.38,1666.38,9068700,906870784.0,959],[20240701,1666.38,1666.36,1667.79,1666.36,1667.79,7830150,783015936.0,1000],[20240701,1667.79,1667.67,1667.72,1666.73,1666.73,12209307,1220931584.0,1001],[20240701,1666.73,1666.9,1666.9,1664.95,1665.03,11842549,1184256000.0,1002],[20240701,1665.03,1664.88,1664.88,1662.2,1662.67,11282179,1128218624.0,1003],[20240701,1662.67,1662.44,1662.71,1661.36,1662.23,12640410,1264041984.0,1004],[20240701,1662.23,1662.0,1662.85,1662.0,1662.85,9494479,949448704.0,1005],[20240701,1662.85,1662.52,1664.08,1662.35,1663.64,10682440,1068244992.0,1006],[20240701,1663.64,1663.81,1663.81,1661.38,1661.39,9864716,986472448.0,1007],[20240701,1661.39,1661.37,1661.8,1660.95,1661.8,8305038,830504960.0,1008],[20240701,1661.8,1661.72,1661.72,1659.39,1659.49,9465846,946585600.0,1009],[20240701,1659.49,1659.3,1659.98,1659.15,1659.7,8963225,896323584.0,1010],[20240701,1659.7,1660.01,1660.2,1658.52,1658.77,8983379,898338816.0,1011],[20240701,1658.77,1658.54,1659.1,1658.25,1658.36,8105565,810557440.0,1012],[20240701,1658.36,1658.41,1658.85,1658.03,1658.46,7329865,732987392.0,1013],[20240701,1658.46,1658.42,1658.42,1656.98,1656.98,8390399,839041024.0,1014],[20240701,1656.98,1656.83,1657.31,1656.57,1657.2,8007998,800800768.0,1015],[20240701,1657.2,1657.14,1657.14,1656.3,1656.3,7552112,755212288.0,1016],[20240701,1656.3,1656.36,1658.32,1656.24,1658.18,7403265,740327424.0,1017],[20240701,1658.18,1658.28,1659.97,1658.28,1659.53,6386636,638664704.0,1018],[20240701,1659.53,1659.65,1659.69,1658.89,1658.9,6971711,697171968.0,1019],[20240701,1658.9,1658.91,1659.08,1658.54,1658.78,6190684,619069440.0,1020],[20240701,1658.78,1658.62,1658.62,1656.73,1656.73,6871522,687153152.0,1021],[20240701,1656.73,1656.59,1656.63,1655.48,1655.54,7177493,717750272.0,1022],[20240701,1655.54,1655.41,1655.41,1654.57,1654.57,6488054,648806400.0,1023],[20240701,1654.57,1654.24,1655.63,1653.85,1655.28,7515411,751542272.0,1024],[20240701,1655.28,1655.76,1655.76,1653.64,1653.71,5782477,578248704.0,1025],[20240701,1653.71,1653.47,1653.52,1653.22,1653.52,5985148,598515712.0,1026],[20240701,1653.52,1653.62,1654.14,1652.92,1652.93,6192079,619208704.0,1027],[20240701,1652.93,1652.96,1653.37,1652.84,1653.37,5172993,517300224.0,1028],[20240701,1653.37,1653.25,1653.43,1653.06,1653.2,5228617,522862592.0,1029],[20240701,1653.2,1653.22,1655.25,1653.22,1655.22,6384669,638468096.0,1030],[20240701,1655.22,1655.03,1655.11,1654.01,1654.01,5772238,577224704.0,1031],[20240701,1654.01,1653.84,1654.04,1652.9,1653.03,5588325,558833664.0,1032],[20240701,1653.03,1653.01,1653.8,1653.01,1653.8,5412773,541278208.0,1033],[20240701,1653.8,1653.76,1653.76,1653.33,1653.35,5041837,504184832.0,1034],[20240701,1653.35,1653.26,1653.27,1652.66,1652.66,5905029,590503936.0,1035],[20240701,1652.66,1652.61,1653.89,1652.61,1653.75,6044209,604422144.0,1036],[20240701,1653.75,1653.97,1653.97,1652.01,1652.3,6106388,610639872.0,1037],[20240701,1652.3,1652.31,1653.41,1652.31,1653.35,5049950,504995840.0,1038],[20240701,1653.35,1653.09,1653.09,1652.02,1652.14,5594880,559489024.0,1039],[20240701,1652.14,1652.54,1653.97,1652.54,1653.64,4935998,493600768.0,1040],[20240701,1653.64,1653.48,1653.5,1652.73,1653.09,5749629,574963712.0,1041],[20240701,1653.09,1652.91,1654.37,1652.77,1654.37,5184217,518422528.0,1042],[20240701,1654.37,1654.48,1657.69,1654.48,1657.69,5661073,566108160.0,1043],[20240701,1657.69,1657.58,1657.58,1656.77,1657.02,5534832,553484288.0,1044],[20240701,1657.02,1656.9,1657.23,1656.76,1656.87,5083782,508379136.0,1045],[20240701,1656.87,1656.52,1656.52,1655.62,1656.23,4983512,498352128.0,1046],[20240701,1656.23,1656.44,1656.68,1656.02,1656.43,4378451,437846016.0,1047],[20240701,1656.43,1656.36,1656.63,1654.84,1654.84,3745043,374505472.0,1048],[20240701,1654.84,1654.85,1655.04,1654.45,1655.03,4287765,428777472.0,1049],[20240701,1655.03,1655.45,1657.67,1655.45,1657.67,3734394,373440512.0,1050],[20240701,1657.67,1657.66,1657.66,1656.21,1656.55,5614787,561479680.0,1051],[20240701,1656.55,1656.64,1657.2,1656.48,1657.2,4239925,423993344.0,1052],[20240701,1657.2,1657.14,1658.69,1657.05,1658.61,4284814,428482560.0,1053],[20240701,1658.61,1658.6,1659.99,1658.6,1659.99,4079443,407945216.0,1054],[20240701,1659.99,1660.11,1660.55,1659.82,1660.55,3850149,385015808.0,1055],[20240701,1660.55,1660.54,1660.59,1659.72,1659.89,4011533,401154048.0,1056],[20240701,1659.89,1659.9,1660.24,1659.03,1659.05,3452837,345284608.0,1057],[20240701,1659.05,1658.88,1658.88,1657.06,1657.06,3553108,355311616.0,1058],[20240701,1657.06,1657.24,1657.24,1656.42,1656.69,3863256,386326528.0,1059],[20240701,1656.69,1656.64,1657.32,1656.36,1656.83,3804926,380493824.0,1100],[20240701,1656.83,1656.62,1656.62,1655.3,1655.3,4298332,429834240.0,1101],[20240701,1655.3,1655.13,1656.15,1655.13,1655.88,4439809,443981824.0,1102],[20240701,1655.88,1655.91,1656.17,1655.89,1655.91,4123844,412385280.0,1103],[20240701,1655.91,1655.82,1655.86,1655.13,1655.24,4696545,469655552.0,1104],[20240701,1655.24,1655.35,1655.38,1654.67,1654.71,4421540,442155008.0,1105],[20240701,1654.71,1654.69,1654.69,1653.93,1653.93,4980318,498032640.0,1106],[20240701,1653.93,1654.15,1654.87,1653.91,1653.91,5085501,508551168.0,1107],[20240701,1653.91,1653.95,1654.61,1653.95,1654.61,4137113,413712384.0,1108],[20240701,1654.61,1654.79,1655.57,1654.79,1655.47,4146863,414687232.0,1109],[20240701,1655.47,1655.5,1655.5,1654.49,1654.51,3410812,341082112.0,1110],[20240701,1654.51,1654.33,1655.19,1654.33,1655.1,3344538,334454784.0,1111],[20240701,1655.1,1655.07,1656.03,1654.94,1655.96,3133924,313393152.0,1112],[20240701,1655.96,1655.86,1657.16,1655.86,1656.88,3387054,338706432.0,1113],[20240701,1656.88,1656.68,1657.09,1656.58,1657.05,3106234,310624256.0,1114],[20240701,1657.05,1656.84,1656.88,1655.9,1655.91,3679591,367960064.0,1115],[20240701,1655.91,1655.97,1656.54,1655.17,1656.54,3618231,361824256.0,1116],[20240701,1656.54,1656.62,1656.76,1656.13,1656.13,2864486,286449664.0,1117],[20240701,1656.13,1656.05,1656.89,1655.97,1656.89,2881444,288145408.0,1118],[20240701,1656.89,1656.79,1659.21,1656.76,1659.17,3760528,376053760.0,1119],[20240701,1659.17,1659.36,1659.63,1658.88,1659.63,2921257,292126720.0,1120],[20240701,1659.63,1659.55,1659.6,1658.09,1658.09,3838270,383827968.0,1121],[20240701,1658.09,1658.23,1658.35,1657.99,1658.09,2750288,275030016.0,1122],[20240701,1658.09,1658.12,1658.43,1657.94,1657.94,2800425,280043520.0,1123],[20240701,1657.94,1657.83,1657.83,1656.67,1656.99,3763971,376397824.0,1124],[20240701,1656.99,1656.6,1657.04,1656.6,1656.92,3002358,300236800.0,1125],[20240701,1656.92,1656.84,1657.07,1656.37,1656.83,3147355,314736640.0,1126],[20240701,1656.83,1656.8,1656.84,1656.36,1656.65,2581779,258179072.0,1127],[20240701,1656.65,1656.69,1656.7,1655.88,1656.04,2749553,274956288.0,1128],[20240701,1656.04,1656.1,1656.85,1655.92,1656.81,2426132,242614272.0,1129],[20240701,1656.81,1656.62,1657.21,1656.62,1657.0,2833275,283328512.0,1130],[20240701,1657.0,1657.22,1657.43,1656.77,1657.18,7658283,765829120.0,1301],[20240701,1657.18,1656.99,1656.99,1656.06,1656.59,4410318,441032704.0,1302],[20240701,1656.59,1656.88,1658.25,1656.88,1658.18,3283262,328327168.0,1303],[20240701,1658.18,1658.08,1662.85,1658.08,1662.1,6574315,657432576.0,1304],[20240701,1662.1,1662.4,1663.16,1661.39,1663.15,4566377,456638464.0,1305],[20240701,1663.15,1663.13,1664.82,1663.13,1664.75,6084598,608460800.0,1306],[20240701,1664.75,1664.78,1664.8,1663.66,1663.74,4130970,413097984.0,1307],[20240701,1663.74,1663.8,1664.17,1663.56,1664.1,3324057,332406784.0,1308],[20240701,1664.1,1664.07,1664.07,1662.33,1662.33,4256061,425607168.0,1309],[20240701,1662.33,1662.24,1662.37,1661.76,1662.17,3004982,300498944.0,1310],[20240701,1662.17,1662.03,1662.1,1660.83,1661.72,3536478,353648640.0,1311],[20240701,1661.72,1661.78,1662.68,1661.78,1662.68,2762006,276201472.0,1312],[20240701,1662.68,1662.68,1665.14,1662.68,1664.75,3762986,376299520.0,1313],[20240701,1664.75,1664.68,1664.86,1664.27,1664.86,3122289,312229888.0,1314],[20240701,1664.86,1664.76,1666.07,1664.67,1665.84,2983847,298385408.0,1315],[20240701,1665.84,1665.86,1667.1,1665.84,1667.05,3834994,383500288.0,1316],[20240701,1667.05,1666.83,1670.08,1666.75,1670.08,5424816,542482432.0,1317],[20240701,1670.08,1670.12,1675.18,1670.12,1674.75,9175441,917544960.0,1318],[20240701,1674.75,1675.01,1676.82,1675.01,1675.56,9088357,908836864.0,1319],[20240701,1675.56,1675.5,1675.98,1675.21,1675.21,5756261,575627264.0,1320],[20240701,1675.21,1675.46,1676.99,1675.3,1676.74,5584642,558465024.0,1321],[20240701,1676.74,1676.77,1676.77,1675.24,1675.84,5116712,511672320.0,1322],[20240701,1675.84,1675.71,1675.71,1673.95,1673.95,4269662,426967040.0,1323],[20240701,1673.95,1674.02,1674.42,1673.62,1673.62,4071907,407191552.0,1324],[20240701,1673.62,1673.7,1675.47,1673.67,1675.47,4241314,424132608.0,1325],[20240701,1675.47,1675.22,1675.44,1674.2,1674.32,5023326,502333440.0,1326],[20240701,1674.32,1674.33,1674.88,1674.33,1674.82,3929365,392937472.0,1327],[20240701,1674.82,1674.75,1675.1,1674.59,1674.69,4227881,422789120.0,1328],[20240701,1674.69,1674.81,1674.81,1673.25,1673.49,4241315,424132608.0,1329],[20240701,1673.49,1673.36,1673.93,1673.28,1673.87,3657636,365764608.0,1330],[20240701,1673.87,1674.18,1678.26,1674.18,1678.26,7164878,716488704.0,1331],[20240701,1678.26,1678.21,1678.61,1677.23,1677.45,6959586,695959552.0,1332],[20240701,1677.45,1677.42,1678.55,1677.42,1678.55,4472659,447266816.0,1333],[20240701,1678.55,1678.55,1678.76,1677.43,1677.52,4727347,472735744.0,1334],[20240701,1677.52,1677.47,1677.47,1676.61,1676.61,3392542,339255296.0,1335],[20240701,1676.61,1676.45,1676.45,1673.44,1673.48,4892498,489250816.0,1336],[20240701,1673.48,1673.22,1673.35,1672.11,1672.11,4111882,411189248.0,1337],[20240701,1672.11,1672.25,1672.44,1671.91,1672.22,3049953,304996352.0,1338],[20240701,1672.22,1672.41,1673.09,1671.73,1671.77,3672463,367247360.0,1339],[20240701,1671.77,1671.71,1672.36,1671.65,1672.36,3229196,322920448.0,1340],[20240701,1672.36,1672.24,1673.5,1672.19,1673.5,3428343,342835200.0,1341],[20240701,1673.5,1673.28,1673.65,1673.08,1673.65,3022346,302235648.0,1342],[20240701,1673.65,1673.55,1673.61,1673.12,1673.12,2848923,284893184.0,1343],[20240701,1673.12,1673.25,1673.44,1673.07,1673.4,3041599,304160768.0,1344],[20240701,1673.4,1673.34,1673.79,1673.21,1673.62,3195036,319504384.0,1345],[20240701,1673.62,1673.37,1673.37,1672.47,1672.89,3459720,345972736.0,1346],[20240701,1672.89,1673.0,1673.0,1671.35,1671.35,4687617,468762624.0,1347],[20240701,1671.35,1671.53,1671.97,1671.32,1671.89,3497402,349741056.0,1348],[20240701,1671.89,1671.96,1672.28,1671.66,1672.28,3156942,315695104.0,1349],[20240701,1672.28,1672.56,1675.19,1672.56,1675.15,4895612,489562112.0,1350],[20240701,1675.15,1675.1,1675.85,1675.1,1675.85,4270972,427098112.0,1351],[20240701,1675.85,1675.67,1675.83,1674.54,1674.66,4376891,437690368.0,1352],[20240701,1674.66,1674.75,1675.62,1674.69,1675.62,3485195,348520448.0,1353],[20240701,1675.62,1675.57,1677.21,1675.57,1677.21,4437187,443719680.0,1354],[20240701,1677.21,1677.1,1677.44,1676.96,1677.02,4020296,402030592.0,1355],[20240701,1677.02,1677.0,1677.08,1676.63,1676.74,3934853,393486336.0,1356],[20240701,1676.74,1676.69,1676.69,1675.49,1675.67,4187660,418766848.0,1357],[20240701,1675.67,1675.62,1676.25,1675.32,1676.25,3117457,311746560.0,1358],[20240701,1676.25,1676.53,1677.62,1676.53,1677.56,4469710,446971904.0,1359],[20240701,1677.56,1677.72,1677.77,1677.35,1677.66,4151040,415105024.0,1400],[20240701,1677.66,1677.68,1677.83,1677.36,1677.83,4508131,450813952.0,1401],[20240701,1677.83,1677.77,1678.24,1677.77,1678.17,5215511,521551872.0,1402],[20240701,1678.17,1678.27,1679.6,1678.27,1679.6,6030286,603029504.0,1403],[20240701,1679.6,1679.9,1681.49,1679.9,1680.98,7699895,769990656.0,1404],[20240701,1680.98,1680.95,1680.95,1679.99,1680.54,5822043,582205440.0,1405],[20240701,1680.54,1680.52,1681.06,1680.52,1681.06,4439647,443965440.0,1406],[20240701,1681.06,1681.44,1684.43,1681.44,1684.3,7872010,787202048.0,1407],[20240701,1684.3,1684.34,1685.59,1684.34,1685.21,8249825,824983552.0,1408],[20240701,1685.21,1685.36,1686.17,1685.14,1686.15,6954668,695468032.0,1409],[20240701,1686.15,1686.23,1686.4,1685.04,1685.22,6579641,657965056.0,1410],[20240701,1685.22,1685.03,1685.03,1684.54,1684.54,5699656,569966592.0,1411],[20240701,1684.54,1684.92,1684.92,1682.89,1682.89,6388439,638844928.0,1412],[20240701,1682.89,1682.74,1682.74,1681.73,1681.9,4818686,481869824.0,1413],[20240701,1681.9,1681.93,1683.83,1681.93,1683.83,5106390,510640128.0,1414],[20240701,1683.83,1684.04,1685.1,1684.04,1684.54,6564237,656424960.0,1415],[20240701,1684.54,1684.58,1684.93,1683.76,1683.78,5782230,578224128.0,1416],[20240701,1683.78,1683.93,1684.32,1683.84,1684.21,4691222,469123072.0,1417],[20240701,1684.21,1684.28,1684.46,1682.62,1682.62,5673607,567361536.0,1418],[20240701,1682.62,1682.69,1682.69,1681.05,1681.05,4861616,486162432.0,1419],[20240701,1681.05,1680.93,1680.93,1679.16,1679.16,6893067,689307648.0,1420],[20240701,1679.16,1679.07,1679.29,1678.85,1679.22,5272851,527286272.0,1421],[20240701,1679.22,1679.41,1679.47,1679.02,1679.06,4316519,431652864.0,1422],[20240701,1679.06,1679.03,1679.08,1678.69,1678.69,3998507,399851520.0,1423],[20240701,1678.69,1678.75,1678.97,1677.71,1677.71,4143996,414400512.0,1424],[20240701,1677.71,1677.59,1678.14,1677.29,1677.85,4264582,426459136.0,1425],[20240701,1677.85,1677.74,1678.96,1677.71,1678.9,3974746,397475840.0,1426],[20240701,1678.9,1678.76,1678.86,1678.17,1678.71,3566623,356663296.0,1427],[20240701,1678.71,1678.86,1678.97,1678.65,1678.67,3522225,352223232.0,1428],[20240701,1678.67,1678.64,1678.91,1678.44,1678.72,3415893,341590016.0,1429],[20240701,1678.72,1678.89,1679.21,1678.89,1679.08,3664436,366444544.0,1430],[20240701,1679.08,1679.05,1679.38,1677.99,1678.24,4762819,476282880.0,1431],[20240701,1678.24,1678.25,1678.49,1677.76,1677.82,4353712,435372032.0,1432],[20240701,1677.82,1677.67,1678.13,1677.58,1678.08,3906592,390660096.0,1433],[20240701,1678.08,1678.18,1678.66,1678.12,1678.5,3829752,382976000.0,1434],[20240701,1678.5,1678.48,1679.0,1678.48,1678.85,4198389,419840000.0,1435],[20240701,1678.85,1678.96,1679.12,1678.73,1678.85,4138427,413843456.0,1436],[20240701,1678.85,1678.81,1678.81,1677.68,1677.68,4901757,490176512.0,1437],[20240701,1677.68,1677.77,1678.46,1677.7,1678.45,4763475,476348416.0,1438],[20240701,1678.45,1678.35,1679.91,1678.35,1679.7,5081325,508133376.0,1439],[20240701,1679.7,1679.82,1679.94,1679.61,1679.61,4756102,475611136.0,1440],[20240701,1679.61,1679.68,1679.68,1678.63,1678.78,5445050,544505856.0,1441],[20240701,1678.78,1678.85,1679.09,1678.79,1679.09,4874720,487473152.0,1442],[20240701,1679.09,1679.21,1680.24,1679.21,1679.99,5363131,536313856.0,1443],[20240701,1679.99,1680.17,1680.22,1679.44,1679.76,5383774,538378240.0,1444],[20240701,1679.76,1679.76,1680.43,1679.76,1679.89,5685893,568590336.0,1445],[20240701,1679.89,1679.8,1679.9,1679.24,1679.35,6446767,644677632.0,1446],[20240701,1679.35,1679.29,1679.64,1678.82,1679.59,6364846,636485632.0,1447],[20240701,1679.59,1679.62,1680.36,1679.49,1680.29,6200186,620019712.0,1448],[20240701,1680.29,1680.36,1680.36,1679.94,1679.94,6403679,640368640.0,1449],[20240701,1679.94,1680.05,1680.74,1680.05,1680.74,6909127,690913280.0,1450],[20240701,1680.74,1680.67,1681.26,1680.67,1681.07,7717837,771784704.0,1451],[20240701,1681.07,1681.34,1682.57,1681.26,1682.57,9145868,914587648.0,1452],[20240701,1682.57,1682.41,1682.71,1682.15,1682.15,9298239,929824768.0,1453],[20240701,1682.15,1682.28,1682.64,1681.94,1681.94,9829569,982958080.0,1454],[20240701,1681.94,1682.33,1683.3,1682.14,1682.97,11419148,1141915648.0,1455],[20240701,1682.97,1683.42,1683.98,1682.94,1683.18,13170596,1317060608.0,1456],[20240701,1683.18,1682.97,1683.44,1682.89,1683.21,14510479,1451048960.0,1457],[20240701,1683.21,1683.45,1683.45,1683.44,1683.44,1132134,113213440.0,1458],[20240701,1683.44,1683.44,1683.44,1683.44,1683.44,0,0.0,1459],[20240701,1683.44,1682.68,1682.69,1682.68,1682.69,25709280,2570928128.0,1500],[20240702,1682.69,1677.67,1677.67,1670.4,1673.11,74426527,7442653696.0,931],[20240702,1673.11,1673.11,1673.11,1669.9,1671.23,33020401,3302041088.0,932],[20240702,1671.23,1671.48,1673.81,1670.67,1673.8,30081033,3008104448.0,933],[20240702,1673.8,1674.06,1676.68,1672.84,1676.39,26853284,2685329408.0,934],[20240702,1676.39,1676.27,1677.78,1676.12,1677.78,22356103,2235611136.0,935],[20240702,1677.78,1677.69,1679.27,1677.69,1677.83,22698222,2269822976.0,936],[20240702,1677.83,1677.56,1677.56,1674.24,1674.24,21395078,2139508736.0,937],[20240702,1674.24,1674.08,1674.08,1672.36,1673.03,23578574,2357858304.0,938],[20240702,1673.03,1672.45,1674.83,1671.9,1674.66,21781108,2178111488.0,939],[20240702,1674.66,1674.92,1677.45,1674.92,1677.45,19391375,1939138560.0,940],[20240702,1677.45,1677.23,1677.23,1672.86,1673.26,21804247,2180425728.0,941],[20240702,1673.26,1673.3,1673.3,1670.52,1670.52,16429211,1642921984.0,942],[20240702,1670.52,1670.65,1675.49,1670.65,1675.27,20979702,2097971200.0,943],[20240702,1675.27,1675.58,1677.21,1674.92,1676.11,16486759,1648676864.0,944],[20240702,1676.11,1676.08,1676.88,1676.03,1676.12,15999622,1599963136.0,945],[20240702,1676.12,1676.25,1676.25,1675.3,1675.91,15565444,1556545536.0,946],[20240702,1675.91,1675.96,1678.0,1675.86,1677.72,15029444,1502945280.0,947],[20240702,1677.72,1678.07,1678.62,1676.36,1676.36,14593301,1459331072.0,948],[20240702,1676.36,1676.29,1676.29,1674.94,1675.18,14448711,1444872192.0,949],[20240702,1675.18,1674.96,1674.96,1673.4,1673.61,14051729,1405173760.0,950],[20240702,1673.61,1672.97,1672.97,1671.15,1672.52,14765702,1476571136.0,951],[20240702,1672.52,1672.62,1675.14,1672.62,1675.14,12249037,1224904704.0,952],[20240702,1675.14,1674.89,1676.41,1674.89,1675.59,11991933,1199194112.0,953],[20240702,1675.59,1675.14,1675.17,1674.72,1675.17,11618992,1161900032.0,954],[20240702,1675.17,1675.35,1676.38,1675.35,1675.7,10934098,1093410816.0,955],[20240702,1675.7,1675.85,1676.18,1675.54,1675.65,10519131,1051914240.0,956],[20240702,1675.65,1675.58,1675.64,1673.23,1673.23,11880355,1188036608.0,957],[20240702,1673.23,1673.3,1673.37,1671.43,1671.51,11336574,1133658112.0,958],[20240702,1671.51,1671.42,1673.3,1671.09,1672.85,10646025,1064603648.0,959],[20240702,1672.85,1673.08,1678.42,1673.08,1678.42,11689318,1168932864.0,1000],[20240702,1678.42,1678.05,1678.44,1676.26,1677.94,12165766,1216577536.0,1001],[20240702,1677.94,1677.51,1677.51,1674.44,1674.56,12492215,1249222656.0,1002],[20240702,1674.56,1674.18,1674.44,1672.02,1672.02,13461003,1346101248.0,1003],[20240702,1672.02,1672.04,1673.21,1671.93,1672.29,11553578,1155358720.0,1004],[20240702,1672.29,1672.61,1673.47,1672.57,1673.25,10655079,1065508864.0,1005],[20240702,1673.25,1673.3,1673.69,1672.15,1672.24,8742410,874242048.0,1006],[20240702,1672.24,1672.16,1672.16,1670.94,1671.5,9107734,910774272.0,1007],[20240702,1671.5,1671.6,1674.8,1671.6,1674.8,8979283,897929216.0,1008],[20240702,1674.8,1675.55,1678.57,1675.55,1677.59,10607238,1060724736.0,1009],[20240702,1677.59,1677.54,1677.73,1675.07,1675.37,7768300,776830976.0,1010],[20240702,1675.37,1675.62,1676.88,1675.41,1676.61,8040970,804098048.0,1011],[20240702,1676.61,1676.5,1676.5,1675.21,1675.59,7517461,751747072.0,1012],[20240702,1675.59,1675.79,1676.56,1675.71,1676.18,7589468,758947840.0,1013],[20240702,1676.18,1676.22,1676.91,1675.87,1676.91,6442590,644259840.0,1014],[20240702,1676.91,1677.02,1677.02,1675.62,1676.01,7327161,732717056.0,1015],[20240702,1676.01,1675.97,1675.97,1674.26,1674.26,7363284,736329728.0,1016],[20240702,1674.26,1674.21,1674.29,1673.47,1673.79,6250814,625082368.0,1017],[20240702,1673.79,1673.72,1675.0,1673.72,1675.0,6932058,693207040.0,1018],[20240702,1675.0,1675.1,1677.6,1674.99,1676.9,10446019,1044602880.0,1019],[20240702,1676.9,1677.21,1677.45,1676.81,1677.45,6980312,698032128.0,1020],[20240702,1677.45,1677.52,1678.38,1677.52,1678.38,8438570,843857920.0,1021],[20240702,1678.38,1678.32,1679.65,1678.32,1679.59,9922879,992288768.0,1022],[20240702,1679.59,1679.55,1681.82,1678.88,1681.82,8220497,822050816.0,1023],[20240702,1681.82,1682.04,1683.85,1682.04,1683.85,9175605,917561344.0,1024],[20240702,1683.85,1683.5,1683.5,1681.39,1681.91,8178146,817815552.0,1025],[20240702,1681.91,1681.96,1681.99,1681.14,1681.61,6663036,666304512.0,1026],[20240702,1681.61,1681.67,1681.95,1680.05,1680.05,7160045,716005376.0,1027],[20240702,1680.05,1680.09,1682.69,1680.09,1682.69,6517137,651714560.0,1028],[20240702,1682.69,1682.94,1683.26,1682.78,1682.78,6888725,688873472.0,1029],[20240702,1682.78,1682.94,1682.94,1682.05,1682.47,6849733,684974080.0,1030],[20240702,1682.47,1682.51,1682.65,1681.97,1682.24,6573660,657367040.0,1031],[20240702,1682.24,1682.21,1682.21,1678.59,1678.59,8405227,840523776.0,1032],[20240702,1678.59,1678.67,1678.67,1677.9,1677.9,6186752,618676224.0,1033],[20240702,1677.9,1678.18,1678.79,1677.89,1678.19,5559822,555982848.0,1034],[20240702,1678.19,1678.12,1678.12,1676.87,1676.87,5254419,525443072.0,1035],[20240702,1676.87,1677.13,1677.13,1674.6,1675.17,7046174,704618496.0,1036],[20240702,1675.17,1675.26,1675.56,1675.16,1675.17,5380824,538083328.0,1037],[20240702,1675.17,1675.18,1675.34,1674.85,1674.85,4733244,473325568.0,1038],[20240702,1674.85,1674.76,1674.76,1674.21,1674.21,5573091,557309952.0,1039],[20240702,1674.21,1674.16,1674.34,1673.87,1674.34,5194374,519438336.0,1040],[20240702,1674.34,1674.51,1675.17,1674.16,1674.86,4968438,496844800.0,1041],[20240702,1674.86,1674.84,1674.85,1673.5,1673.59,5286452,528646144.0,1042],[20240702,1673.59,1673.59,1674.38,1673.54,1674.38,4308408,430841856.0,1043],[20240702,1674.38,1674.34,1674.34,1673.46,1673.6,4419246,441925632.0,1044],[20240702,1673.6,1673.79,1673.85,1672.94,1672.96,4783790,478380032.0,1045],[20240702,1672.96,1672.93,1672.94,1672.39,1672.48,4898888,489889792.0,1046],[20240702,1672.48,1672.41,1673.19,1671.97,1673.19,4873740,487374848.0,1047],[20240702,1673.19,1673.27,1674.75,1673.27,1674.61,5075834,507584512.0,1048],[20240702,1674.61,1674.36,1674.36,1673.49,1673.59,3935180,393519104.0,1049],[20240702,1673.59,1673.57,1675.07,1673.57,1675.07,3671236,367124480.0,1050],[20240702,1675.07,1675.0,1675.19,1674.57,1674.72,3778878,377888768.0,1051],[20240702,1674.72,1674.23,1674.54,1673.74,1673.74,3548109,354811904.0,1052],[20240702,1673.74,1673.57,1673.57,1673.12,1673.25,5262858,526286848.0,1053],[20240702,1673.25,1673.12,1673.74,1673.12,1673.59,4416624,441663488.0,1054],[20240702,1673.59,1673.74,1673.84,1672.9,1672.95,4510179,451018752.0,1055],[20240702,1672.95,1673.07,1674.37,1673.07,1674.37,4457749,445775872.0,1056],[20240702,1674.37,1674.42,1674.49,1673.44,1673.44,4369602,436961280.0,1057],[20240702,1673.44,1673.34,1673.41,1673.08,1673.19,4111637,411164672.0,1058],[20240702,1673.19,1672.93,1672.93,1672.26,1672.49,5102212,510222336.0,1059],[20240702,1672.49,1672.54,1672.67,1672.26,1672.67,4079198,407920640.0,1100],[20240702,1672.67,1672.42,1672.67,1671.36,1671.4,4862104,486211584.0,1101],[20240702,1671.4,1671.29,1672.69,1671.29,1672.69,4913797,491380736.0,1102],[20240702,1672.69,1672.68,1672.68,1671.94,1671.97,4138671,413868032.0,1103],[20240702,1671.97,1671.96,1671.96,1671.44,1671.67,3735706,373571584.0,1104],[20240702,1671.67,1671.73,1672.78,1671.59,1672.78,4237466,423747584.0,1105],[20240702,1672.78,1672.74,1672.85,1671.88,1671.92,4643053,464306176.0,1106],[20240702,1671.92,1671.88,1672.0,1671.12,1671.16,5623472,562348032.0,1107],[20240702,1671.16,1671.1,1671.1,1670.16,1670.39,4710879,471089152.0,1108],[20240702,1670.39,1670.25,1670.68,1670.01,1670.1,5146451,514646016.0,1109],[20240702,1670.1,1670.14,1670.38,1670.03,1670.29,5785261,578527232.0,1110],[20240702,1670.29,1670.3,1670.3,1669.67,1669.67,4448000,444801024.0,1111],[20240702,1669.67,1669.6,1671.16,1669.56,1671.16,4696546,469655552.0,1112],[20240702,1671.16,1671.09,1671.44,1670.97,1671.28,3937475,393748480.0,1113],[20240702,1671.28,1671.44,1671.48,1670.17,1670.17,4631176,463118336.0,1114],[20240702,1670.17,1670.26,1670.26,1669.46,1669.88,4104348,410435584.0,1115],[20240702,1669.88,1670.15,1670.34,1669.91,1670.19,3696055,369606656.0,1116],[20240702,1670.19,1670.19,1670.22,1669.92,1670.2,4459225,445923328.0,1117],[20240702,1670.2,1670.21,1671.14,1670.21,1670.88,4246968,424697856.0,1118],[20240702,1670.88,1670.69,1670.84,1670.54,1670.55,3195200,319520768.0,1119],[20240702,1670.55,1670.45,1670.52,1669.79,1669.82,3972049,397205504.0,1120],[20240702,1669.82,1669.68,1669.68,1668.35,1668.35,7948116,794812416.0,1121],[20240702,1668.35,1668.45,1668.56,1668.05,1668.41,5151200,515121152.0,1122],[20240702,1668.41,1668.51,1668.56,1667.97,1667.97,4534428,453443584.0,1123],[20240702,1667.97,1667.96,1669.17,1667.88,1668.86,4186512,418652160.0,1124],[20240702,1668.86,1668.76,1669.16,1668.76,1669.07,3260488,326049792.0,1125],[20240702,1669.07,1669.08,1669.79,1669.07,1669.77,3529350,352935936.0,1126],[20240702,1669.77,1669.74,1669.74,1669.23,1669.65,3354451,335446016.0,1127],[20240702,1669.65,1669.88,1671.51,1669.84,1671.51,3250329,325033984.0,1128],[20240702,1671.51,1671.47,1672.07,1671.23,1672.07,2966969,296697856.0,1129],[20240702,1672.07,1671.97,1672.09,1670.9,1671.08,3431455,343146496.0,1130],[20240702,1671.08,1671.17,1671.19,1670.35,1670.75,9645745,964575232.0,1301],[20240702,1670.75,1670.53,1670.53,1669.7,1669.85,5053063,505307136.0,1302],[20240702,1669.85,1670.08,1670.08,1669.07,1669.64,5439970,543997952.0,1303],[20240702,1669.64,1669.71,1669.79,1668.79,1668.79,4204288,420429824.0,1304],[20240702,1668.79,1668.69,1669.25,1667.83,1669.13,5170536,517054464.0,1305],[20240702,1669.13,1669.04,1670.05,1668.85,1669.04,4135475,413548544.0,1306],[20240702,1669.04,1669.31,1669.61,1669.12,1669.2,3197493,319750144.0,1307],[20240702,1669.2,1669.31,1669.35,1668.86,1668.94,3333399,333340672.0,1308],[20240702,1668.94,1668.98,1668.98,1667.8,1667.87,4229109,422912000.0,1309],[20240702,1667.87,1667.85,1668.77,1667.85,1668.62,4618642,461864960.0,1310],[20240702,1668.62,1668.54,1669.26,1668.43,1668.97,3688520,368852992.0,1311],[20240702,1668.97,1668.99,1669.54,1668.99,1669.54,3548848,354885632.0,1312],[20240702,1669.54,1669.68,1671.1,1669.68,1670.98,4153499,415350784.0,1313],[20240702,1670.98,1671.04,1671.29,1670.82,1671.0,3973518,397352960.0,1314],[20240702,1671.0,1671.12,1671.12,1669.57,1669.57,4059537,405954560.0,1315],[20240702,1669.57,1669.46,1669.46,1669.14,1669.42,4367228,436723712.0,1316],[20240702,1669.42,1669.47,1669.99,1669.47,1669.94,3625116,362512384.0,1317],[20240702,1669.94,1669.79,1669.84,1669.28,1669.5,4077067,407707648.0,1318],[20240702,1669.5,1669.36,1669.45,1668.86,1669.15,4849817,484982784.0,1319],[20240702,1669.15,1669.22,1669.22,1668.72,1668.83,4686060,468606976.0,1320],[20240702,1668.83,1668.78,1668.79,1668.19,1668.34,4706294,470630400.0,1321],[20240702,1668.34,1668.46,1668.59,1668.09,1668.09,4469136,446914560.0,1322],[20240702,1668.09,1668.01,1669.55,1667.99,1669.37,5744550,574455808.0,1323],[20240702,1669.37,1669.24,1669.24,1668.53,1668.67,3064371,306438144.0,1324],[20240702,1668.67,1668.78,1668.84,1668.48,1668.74,2890455,289046528.0,1325],[20240702,1668.74,1668.72,1669.09,1668.61,1668.61,3822950,382296064.0,1326],[20240702,1668.61,1668.85,1669.73,1668.78,1669.73,4100003,410001408.0,1327],[20240702,1669.73,1669.67,1669.67,1668.94,1668.98,3538280,353828864.0,1328],[20240702,1668.98,1668.99,1668.99,1667.64,1667.64,4205436,420544512.0,1329],[20240702,1667.64,1667.7,1668.29,1667.65,1667.87,3959184,395919360.0,1330],[20240702,1667.87,1667.94,1667.94,1666.87,1667.05,4534101,453410816.0,1331],[20240702,1667.05,1667.09,1667.13,1666.61,1667.02,4027587,402759680.0,1332],[20240702,1667.02,1667.06,1667.06,1666.61,1666.91,4142192,414220288.0,1333],[20240702,1666.91,1666.94,1667.65,1666.85,1667.54,4384595,438460416.0,1334],[20240702,1667.54,1667.68,1669.73,1667.68,1669.49,4882832,488284160.0,1335],[20240702,1669.49,1669.56,1669.56,1669.02,1669.02,3663698,366370816.0,1336],[20240702,1669.02,1669.03,1669.03,1668.12,1668.12,3862273,386228224.0,1337],[20240702,1668.12,1668.13,1668.56,1667.91,1668.51,3981794,398180352.0,1338],[20240702,1668.51,1668.42,1668.63,1667.95,1667.95,4222884,422289408.0,1339],[20240702,1667.95,1667.97,1668.1,1667.69,1667.69,4242053,424206336.0,1340],[20240702,1667.69,1667.57,1668.39,1667.57,1668.39,4331262,433127424.0,1341],[20240702,1668.39,1668.41,1669.61,1668.41,1669.52,5213214,521322496.0,1342],[20240702,1669.52,1669.46,1669.8,1669.31,1669.8,3804848,380485632.0,1343],[20240702,1669.8,1669.73,1671.21,1669.69,1671.15,4394919,439492608.0,1344],[20240702,1671.15,1670.96,1670.96,1669.75,1669.77,4469463,446947328.0,1345],[20240702,1669.77,1669.94,1670.46,1669.71,1670.45,3167263,316727296.0,1346],[20240702,1670.45,1670.5,1670.99,1670.4,1670.72,3800996,380100608.0,1347],[20240702,1670.72,1670.93,1671.19,1670.39,1670.39,4056587,405659648.0,1348],[20240702,1670.39,1670.61,1670.61,1669.0,1669.19,4246560,424656896.0,1349],[20240702,1669.19,1669.09,1669.2,1668.79,1668.79,2980813,298082304.0,1350],[20240702,1668.79,1668.89,1668.89,1668.13,1668.14,3800259,380026880.0,1351],[20240702,1668.14,1668.12,1668.66,1668.08,1668.52,4397375,439738368.0,1352],[20240702,1668.52,1668.37,1668.71,1668.2,1668.6,3413105,341311488.0,1353],[20240702,1668.6,1668.65,1669.54,1668.56,1669.54,4030619,403062784.0,1354],[20240702,1669.54,1669.62,1669.96,1669.48,1669.91,3864730,386473984.0,1355],[20240702,1669.91,1669.83,1669.83,1669.17,1669.21,3881771,388177920.0,1356],[20240702,1669.21,1669.3,1669.3,1669.03,1669.03,3666402,366641152.0,1357],[20240702,1669.03,1669.12,1669.19,1668.34,1668.39,3878409,387842048.0,1358],[20240702,1668.39,1668.31,1668.8,1668.31,1668.8,3148911,314892288.0,1359],[20240702,1668.8,1668.65,1669.03,1668.51,1668.96,3303579,330358784.0,1400],[20240702,1668.96,1669.11,1672.34,1669.11,1672.34,7110892,711090176.0,1401],[20240702,1672.34,1672.56,1673.13,1672.35,1672.41,5657218,565723136.0,1402],[20240702,1672.41,1672.54,1672.54,1672.2,1672.37,3678035,367804416.0,1403],[20240702,1672.37,1672.39,1672.46,1670.5,1670.58,4667626,466763776.0,1404],[20240702,1670.58,1670.67,1670.67,1668.95,1669.24,3994083,399409152.0,1405],[20240702,1669.24,1669.28,1669.4,1669.19,1669.36,3085425,308543488.0,1406],[20240702,1669.36,1669.57,1669.57,1668.88,1668.91,3680820,368082944.0,1407],[20240702,1668.91,1668.94,1669.0,1667.41,1667.42,5000714,500072448.0,1408],[20240702,1667.42,1667.43,1667.63,1667.27,1667.47,4390083,439009280.0,1409],[20240702,1667.47,1667.5,1667.68,1667.4,1667.47,3625934,362594304.0,1410],[20240702,1667.47,1667.54,1668.56,1667.45,1668.56,3668859,366886912.0,1411],[20240702,1668.56,1668.43,1668.53,1667.67,1668.03,3235994,323600384.0,1412],[20240702,1668.03,1667.96,1668.12,1667.65,1667.82,3340200,334020608.0,1413],[20240702,1667.82,1667.83,1668.33,1667.83,1668.33,3421787,342179840.0,1414],[20240702,1668.33,1668.37,1668.37,1668.12,1668.13,3245660,324567040.0,1415],[20240702,1668.13,1668.16,1668.35,1667.95,1667.95,3495024,349503488.0,1416],[20240702,1667.95,1667.84,1667.86,1667.03,1667.03,4658452,465846272.0,1417],[20240702,1667.03,1667.08,1667.08,1666.76,1666.9,3837946,383795200.0,1418],[20240702,1666.9,1666.78,1667.01,1666.76,1666.82,3623147,362315776.0,1419],[20240702,1666.82,1666.84,1666.88,1666.16,1666.16,4033074,403308544.0,1420],[20240702,1666.16,1666.28,1666.28,1665.61,1665.86,5061336,506134528.0,1421],[20240702,1665.86,1665.87,1666.06,1665.69,1665.9,4661236,466124800.0,1422],[20240702,1665.9,1665.87,1666.02,1665.72,1665.78,3954434,395444224.0,1423],[20240702,1665.78,1665.78,1665.78,1664.92,1664.92,4772648,477265920.0,1424],[20240702,1664.92,1664.99,1664.99,1663.99,1664.02,5594144,559415296.0,1425],[20240702,1664.02,1663.97,1664.14,1663.79,1663.91,5729148,572915712.0,1426],[20240702,1663.91,1663.8,1664.07,1663.7,1663.99,5136372,513638400.0,1427],[20240702,1663.99,1664.0,1664.17,1663.62,1663.74,4976136,497614848.0,1428],[20240702,1663.74,1663.77,1663.98,1663.58,1663.7,4841791,484179968.0,1429],[20240702,1663.7,1663.8,1664.5,1663.8,1664.5,4824424,482443264.0,1430],[20240702,1664.5,1664.41,1665.82,1664.41,1665.54,5842689,584269824.0,1431],[20240702,1665.54,1665.07,1665.07,1663.64,1663.64,4883898,488390656.0,1432],[20240702,1663.64,1663.71,1663.71,1661.93,1661.94,8732499,873250816.0,1433],[20240702,1661.94,1661.86,1661.86,1660.32,1660.38,9111785,911179776.0,1434],[20240702,1660.38,1660.59,1660.91,1660.44,1660.68,7461099,746110976.0,1435],[20240702,1660.68,1660.79,1661.28,1660.77,1661.25,6596680,659668992.0,1436],[20240702,1661.25,1661.19,1661.84,1661.19,1661.36,5212397,521240576.0,1437],[20240702,1661.36,1661.31,1661.41,1660.89,1661.2,4726283,472629248.0,1438],[20240702,1661.2,1661.14,1663.33,1661.14,1663.33,6661561,666157056.0,1439],[20240702,1663.33,1663.01,1663.49,1663.01,1663.18,4793130,479313920.0,1440],[20240702,1663.18,1662.89,1663.19,1662.69,1663.03,5034466,503447552.0,1441],[20240702,1663.03,1663.03,1663.54,1663.03,1663.14,5286614,528662528.0,1442],[20240702,1663.14,1662.96,1663.23,1662.71,1662.8,5158985,515899392.0,1443],[20240702,1662.8,1662.91,1663.4,1662.91,1663.17,5436526,543653888.0,1444],[20240702,1663.17,1663.18,1663.18,1662.31,1662.33,5679503,567951360.0,1445],[20240702,1662.33,1662.24,1662.52,1661.99,1662.02,6465937,646594560.0,1446],[20240702,1662.02,1661.94,1662.65,1661.91,1661.91,6784114,678412288.0,1447],[20240702,1661.91,1661.98,1662.83,1661.98,1662.7,6956474,695648256.0,1448],[20240702,1662.7,1662.98,1663.32,1662.69,1663.32,7280551,728055808.0,1449],[20240702,1663.32,1663.34,1664.14,1663.34,1664.0,7171597,717160448.0,1450],[20240702,1664.0,1664.11,1664.61,1664.11,1664.44,7821876,782188544.0,1451],[20240702,1664.44,1664.55,1664.55,1664.19,1664.29,8358451,835846144.0,1452],[20240702,1664.29,1664.32,1664.45,1663.95,1664.16,8446762,844677120.0,1453],[20240702,1664.16,1664.24,1664.37,1664.21,1664.3,8989562,898957312.0,1454],[20240702,1664.3,1664.33,1665.05,1664.33,1664.88,10330594,1033060352.0,1455],[20240702,1664.88,1665.04,1665.17,1664.65,1665.02,12201321,1220132864.0,1456],[20240702,1665.02,1664.98,1665.41,1664.94,1665.19,14950715,1495072768.0,1457],[20240702,1665.19,1665.12,1665.13,1665.12,1665.13,1195540,119554048.0,1458],[20240702,1665.13,1665.13,1665.13,1665.13,1665.13,0,0.0,1459],[20240702,1665.13,1665.02,1665.04,1665.02,1665.04,24955781,2495578112.0,1500],[20240703,1665.04,1664.99,1671.38,1664.99,1669.54,73573863,7357387264.0,931],[20240703,1669.54,1668.92,1670.99,1668.92,1669.98,35267938,3526794752.0,932],[20240703,1669.98,1670.37,1670.37,1664.6,1665.16,31438684,3143869440.0,933],[20240703,1665.16,1664.58,1664.61,1660.99,1660.99,28996833,2899684352.0,934],[20240703,1660.99,1661.33,1663.2,1660.13,1663.2,25896298,2589630464.0,935],[20240703,1663.2,1663.76,1665.05,1661.64,1661.64,24314807,2431481856.0,936],[20240703,1661.64,1660.56,1660.56,1655.97,1656.47,24860845,2486085632.0,937],[20240703,1656.47,1656.64,1658.34,1656.64,1656.99,21055008,2105501696.0,938],[20240703,1656.99,1657.31,1657.9,1656.49,1656.49,16644824,1664483328.0,939],[20240703,1656.49,1656.4,1656.51,1654.59,1656.29,20397188,2039719936.0,940],[20240703,1656.29,1656.22,1656.22,1654.22,1654.22,17449525,1744953344.0,941],[20240703,1654.22,1653.67,1654.21,1653.5,1653.56,16100631,1610063872.0,942],[20240703,1653.56,1653.55,1655.74,1653.14,1655.12,16132577,1613258752.0,943],[20240703,1655.12,1655.2,1657.2,1655.2,1655.68,16628153,1662816256.0,944],[20240703,1655.68,1655.67,1655.67,1654.61,1654.74,13965916,1396592640.0,945],[20240703,1654.74,1654.47,1654.47,1652.37,1652.37,17141997,1714200576.0,946],[20240703,1652.37,1652.11,1653.5,1651.38,1653.1,18648546,1864855552.0,947],[20240703,1653.1,1653.23,1656.11,1653.23,1656.11,13731216,1373122560.0,948],[20240703,1656.11,1656.38,1656.51,1654.31,1655.96,14153268,1415327744.0,949],[20240703,1655.96,1655.67,1656.08,1655.37,1655.98,10784594,1078460416.0,950],[20240703,1655.98,1656.02,1658.34,1654.64,1658.34,12833904,1283391488.0,951],[20240703,1658.34,1657.86,1660.46,1657.86,1660.46,11055911,1105592320.0,952],[20240703,1660.46,1660.33,1661.73,1659.49,1661.63,10724015,1072402432.0,953],[20240703,1661.63,1661.78,1661.78,1660.03,1661.15,10291886,1029189632.0,954],[20240703,1661.15,1661.25,1661.36,1660.78,1661.22,9945487,994549760.0,955],[20240703,1661.22,1661.16,1661.32,1659.93,1660.64,9512625,951263232.0,956],[20240703,1660.64,1659.99,1660.13,1657.47,1657.47,11882320,1188233216.0,957],[20240703,1657.47,1657.57,1657.57,1655.53,1655.76,10280499,1028050944.0,958],[20240703,1655.76,1655.7,1655.88,1655.11,1655.54,9515980,951599104.0,959],[20240703,1655.54,1655.65,1655.78,1655.01,1655.01,9111543,911155200.0,1000],[20240703,1655.01,1654.94,1654.94,1653.81,1654.39,11366184,1136619520.0,1001],[20240703,1654.39,1654.14,1655.46,1654.14,1654.45,10809866,1080987648.0,1002],[20240703,1654.45,1654.55,1654.55,1654.01,1654.02,8581152,858116096.0,1003],[20240703,1654.02,1654.01,1656.11,1653.98,1654.84,9343253,934326272.0,1004],[20240703,1654.84,1654.75,1654.87,1654.19,1654.49,7427553,742756352.0,1005],[20240703,1654.49,1654.48,1654.48,1653.41,1653.59,8270635,827064320.0,1006],[20240703,1653.59,1653.67,1654.74,1653.58,1653.67,8514633,851464192.0,1007],[20240703,1653.67,1653.31,1653.39,1652.5,1652.8,7125472,712548352.0,1008],[20240703,1652.8,1652.88,1652.88,1651.75,1651.85,7834123,783413248.0,1009],[20240703,1651.85,1651.77,1653.26,1651.77,1653.23,7725210,772521984.0,1010],[20240703,1653.23,1653.43,1653.44,1651.72,1651.72,6772888,677289984.0,1011],[20240703,1651.72,1651.69,1651.96,1650.97,1651.7,8888230,888823808.0,1012],[20240703,1651.7,1651.65,1651.83,1650.8,1650.8,7255234,725524480.0,1013],[20240703,1650.8,1650.91,1651.09,1650.36,1650.85,8858532,885854208.0,1014],[20240703,1650.85,1650.56,1652.16,1650.56,1651.38,8074229,807424000.0,1015],[20240703,1651.38,1651.39,1651.39,1650.13,1650.15,7789274,778928128.0,1016],[20240703,1650.15,1649.97,1650.93,1649.9,1650.93,8863162,886317056.0,1017],[20240703,1650.93,1651.29,1651.29,1648.71,1648.71,8217384,821739520.0,1018],[20240703,1648.71,1648.88,1649.94,1648.82,1649.71,7427348,742735872.0,1019],[20240703,1649.71,1649.59,1649.59,1648.6,1648.93,6681384,668139520.0,1020],[20240703,1648.93,1648.88,1648.94,1648.67,1648.85,7440946,744095744.0,1021],[20240703,1648.85,1648.73,1648.96,1648.31,1648.57,7406543,740655104.0,1022],[20240703,1648.57,1648.38,1648.86,1648.24,1648.5,7556127,755613696.0,1023],[20240703,1648.5,1648.77,1650.74,1648.77,1650.42,7868325,786833408.0,1024],[20240703,1650.42,1650.04,1650.86,1649.43,1650.56,4979743,497975296.0,1025],[20240703,1650.56,1650.57,1650.86,1650.38,1650.48,4607827,460783616.0,1026],[20240703,1650.48,1650.34,1650.39,1649.55,1649.55,4718421,471842816.0,1027],[20240703,1649.55,1649.47,1650.1,1649.17,1649.96,4678277,467828736.0,1028],[20240703,1649.96,1649.86,1649.86,1649.12,1649.35,4558346,455835648.0,1029],[20240703,1649.35,1649.64,1650.63,1649.64,1650.32,5492396,549240832.0,1030],[20240703,1650.32,1650.6,1651.94,1650.6,1651.94,6131782,613179392.0,1031],[20240703,1651.94,1651.92,1652.01,1650.48,1650.86,4849164,484917248.0,1032],[20240703,1650.86,1650.8,1651.3,1650.49,1651.3,4259419,425943040.0,1033],[20240703,1651.3,1651.34,1652.99,1651.34,1652.58,5437510,543752192.0,1034],[20240703,1652.58,1652.26,1652.26,1651.29,1651.29,4569404,456941568.0,1035],[20240703,1651.29,1651.21,1651.21,1650.71,1650.87,3988839,398884864.0,1036],[20240703,1650.87,1650.83,1651.06,1650.81,1650.91,3602421,360243200.0,1037],[20240703,1650.91,1650.96,1650.96,1650.56,1650.56,3681556,368156672.0,1038],[20240703,1650.56,1650.68,1650.87,1650.42,1650.71,4223865,422387712.0,1039],[20240703,1650.71,1650.51,1651.52,1650.51,1651.52,4709734,470974464.0,1040],[20240703,1651.52,1651.9,1652.36,1651.79,1652.19,4927398,492740608.0,1041],[20240703,1652.19,1652.59,1653.05,1651.53,1652.92,5407366,540737536.0,1042],[20240703,1652.92,1653.07,1655.03,1652.97,1654.62,5727345,572735488.0,1043],[20240703,1654.62,1654.75,1655.0,1653.51,1653.57,4128431,412844032.0,1044],[20240703,1653.57,1653.5,1653.5,1652.43,1652.67,3398196,339820544.0,1045],[20240703,1652.67,1652.49,1653.4,1652.49,1652.76,3094521,309452800.0,1046],[20240703,1652.76,1652.84,1652.84,1651.72,1652.42,3749223,374923264.0,1047],[20240703,1652.42,1653.07,1653.07,1651.4,1651.48,3630029,363003904.0,1048],[20240703,1651.48,1651.51,1651.61,1651.25,1651.34,3051342,305135616.0,1049],[20240703,1651.34,1651.26,1651.69,1651.11,1651.2,3117376,311738368.0,1050],[20240703,1651.2,1651.12,1651.25,1650.02,1650.08,3561135,356114432.0,1051],[20240703,1650.08,1650.3,1651.21,1650.13,1650.7,4149649,414965760.0,1052],[20240703,1650.7,1650.71,1650.75,1650.0,1650.07,3176928,317693952.0,1053],[20240703,1650.07,1650.11,1650.11,1649.25,1649.84,5237380,523739136.0,1054],[20240703,1649.84,1649.96,1651.42,1649.96,1651.42,4452996,445300736.0,1055],[20240703,1651.42,1651.58,1653.1,1651.53,1652.7,4238695,423870464.0,1056],[20240703,1652.7,1652.53,1652.63,1651.56,1651.56,2798296,279830528.0,1057],[20240703,1651.56,1651.39,1653.08,1651.39,1653.08,3121390,312139776.0,1058],[20240703,1653.08,1653.33,1654.25,1653.33,1654.25,3828440,382844928.0,1059],[20240703,1654.25,1654.19,1656.21,1654.19,1654.99,4181269,418127872.0,1100],[20240703,1654.99,1654.56,1657.64,1654.56,1657.64,4633959,463396864.0,1101],[20240703,1657.64,1657.65,1658.61,1657.65,1658.22,5674097,567410688.0,1102],[20240703,1658.22,1658.0,1658.1,1657.73,1658.03,4411711,441171968.0,1103],[20240703,1658.03,1658.15,1658.55,1657.75,1657.75,4533196,453320704.0,1104],[20240703,1657.75,1657.66,1659.37,1657.14,1658.92,3576044,357605376.0,1105],[20240703,1658.92,1658.81,1661.5,1658.8,1661.37,5733488,573349888.0,1106],[20240703,1661.37,1661.27,1661.27,1659.87,1660.09,5604300,560431104.0,1107],[20240703,1660.09,1660.33,1661.08,1660.29,1660.87,4615855,461586432.0,1108],[20240703,1660.87,1660.88,1661.41,1660.78,1661.14,4469875,446988288.0,1109],[20240703,1661.14,1661.0,1661.24,1659.9,1659.9,4382875,438288384.0,1110],[20240703,1659.9,1659.79,1662.29,1659.7,1662.29,5806481,580648960.0,1111],[20240703,1662.29,1662.18,1662.57,1661.82,1661.83,5326757,532676608.0,1112],[20240703,1661.83,1661.7,1663.28,1661.7,1662.35,4479375,447938560.0,1113],[20240703,1662.35,1662.32,1663.19,1662.32,1663.13,3557612,355762176.0,1114],[20240703,1663.13,1662.94,1662.94,1662.07,1662.39,3420312,342032384.0,1115],[20240703,1662.39,1662.42,1664.16,1661.86,1664.16,4699820,469983232.0,1116],[20240703,1664.16,1664.71,1667.06,1664.71,1665.42,6316923,631693312.0,1117],[20240703,1665.42,1665.62,1669.27,1665.5,1668.98,5608069,560807936.0,1118],[20240703,1668.98,1668.62,1668.68,1667.05,1667.33,4672872,467288064.0,1119],[20240703,1667.33,1667.81,1669.5,1667.81,1669.5,4101560,410157056.0,1120],[20240703,1669.5,1669.8,1672.91,1669.8,1672.85,7306682,730669056.0,1121],[20240703,1672.85,1673.12,1673.5,1672.3,1673.5,7465195,746520576.0,1122],[20240703,1673.5,1673.43,1675.65,1673.43,1673.68,6945577,694558720.0,1123],[20240703,1673.68,1673.69,1673.77,1671.35,1671.41,5735618,573562880.0,1124],[20240703,1671.41,1671.27,1671.27,1670.26,1670.59,3953368,395337728.0,1125],[20240703,1670.59,1670.37,1670.37,1669.42,1670.1,4183641,418365440.0,1126],[20240703,1670.1,1670.61,1671.18,1670.61,1671.01,3691060,369106944.0,1127],[20240703,1671.01,1670.91,1670.97,1669.31,1669.49,4060275,406028288.0,1128],[20240703,1669.49,1669.46,1670.17,1669.2,1670.17,2906429,290643968.0,1129],[20240703,1670.17,1670.21,1671.66,1670.19,1671.62,4037825,403783680.0,1130],[20240703,1671.62,1672.28,1672.28,1668.04,1668.4,13330749,1333075968.0,1301],[20240703,1668.4,1668.37,1670.3,1668.37,1670.1,4438991,443899904.0,1302],[20240703,1670.1,1670.31,1670.48,1669.13,1669.9,3623638,362364928.0,1303],[20240703,1669.9,1669.9,1669.9,1668.09,1668.09,4323399,432340992.0,1304],[20240703,1668.09,1668.27,1668.27,1667.48,1667.53,3487733,348774400.0,1305],[20240703,1667.53,1667.33,1667.72,1666.79,1667.72,3792476,379248640.0,1306],[20240703,1667.72,1667.75,1669.06,1667.26,1668.91,3928137,392814592.0,1307],[20240703,1668.91,1668.98,1668.98,1666.54,1666.54,3165298,316530688.0,1308],[20240703,1666.54,1666.13,1667.4,1665.95,1667.4,3024395,302440448.0,1309],[20240703,1667.4,1667.36,1670.48,1667.25,1670.48,4546221,454623232.0,1310],[20240703,1670.48,1670.73,1671.57,1670.41,1671.57,3758232,375824384.0,1311],[20240703,1671.57,1671.33,1671.47,1671.01,1671.47,3158907,315891712.0,1312],[20240703,1671.47,1671.55,1672.57,1671.49,1672.11,3684178,368418816.0,1313],[20240703,1672.11,1672.08,1672.97,1672.08,1672.43,3341428,334143488.0,1314],[20240703,1672.43,1672.48,1673.42,1672.45,1673.42,4078952,407896064.0,1315],[20240703,1673.42,1673.07,1673.08,1670.69,1670.83,5438495,543850496.0,1316],[20240703,1670.83,1670.74,1671.13,1670.54,1670.6,3889716,388972544.0,1317],[20240703,1670.6,1670.52,1670.53,1670.2,1670.5,4171029,417103872.0,1318],[20240703,1670.5,1670.45,1673.2,1670.45,1673.2,4534343,453435392.0,1319],[20240703,1673.2,1673.14,1673.14,1671.84,1672.47,3746028,374603776.0,1320],[20240703,1672.47,1672.34,1672.71,1671.97,1672.16,3294402,329441280.0,1321],[20240703,1672.16,1672.22,1672.22,1671.11,1671.11,4492811,449282048.0,1322],[20240703,1671.11,1671.29,1671.29,1670.99,1670.99,3363953,336396288.0,1323],[20240703,1670.99,1671.01,1671.11,1670.75,1671.06,3155305,315531264.0,1324],[20240703,1671.06,1671.13,1672.51,1671.13,1672.51,3738819,373882880.0,1325],[20240703,1672.51,1672.43,1672.43,1670.97,1670.97,3524680,352468992.0,1326],[20240703,1670.97,1670.98,1671.03,1669.98,1670.02,3662223,366223360.0,1327],[20240703,1670.02,1669.92,1669.92,1669.41,1669.48,3385664,338567168.0,1328],[20240703,1669.48,1669.49,1669.49,1668.07,1668.23,3800343,380035072.0,1329],[20240703,1668.23,1668.2,1668.41,1668.15,1668.35,3191346,319135744.0,1330],[20240703,1668.35,1668.39,1669.89,1668.25,1669.89,3919205,391921664.0,1331],[20240703,1669.89,1669.87,1669.94,1669.1,1669.1,3063552,306356224.0,1332],[20240703,1669.1,1669.19,1669.45,1668.98,1669.45,3113195,311320576.0,1333],[20240703,1669.45,1669.38,1669.55,1667.98,1667.98,3101809,310181888.0,1334],[20240703,1667.98,1668.0,1668.08,1667.73,1667.89,2958450,295845888.0,1335],[20240703,1667.89,1667.93,1668.33,1667.71,1667.9,3228130,322813952.0,1336],[20240703,1667.9,1667.83,1668.39,1667.83,1668.25,3221742,322174976.0,1337],[20240703,1668.25,1668.3,1668.59,1668.16,1668.16,2719162,271917056.0,1338],[20240703,1668.16,1668.25,1668.25,1667.38,1667.46,2901844,290185216.0,1339],[20240703,1667.46,1667.31,1667.41,1666.85,1667.19,3015138,301514752.0,1340],[20240703,1667.19,1667.31,1667.31,1666.41,1666.69,3194134,319414272.0,1341],[20240703,1666.69,1666.9,1668.68,1666.9,1668.63,3781500,378150912.0,1342],[20240703,1668.63,1668.63,1670.84,1668.54,1670.65,5000551,500056064.0,1343],[20240703,1670.65,1670.59,1670.59,1669.14,1669.14,4313324,431333376.0,1344],[20240703,1669.14,1669.05,1669.05,1667.62,1667.67,3713750,371376128.0,1345],[20240703,1667.67,1667.5,1667.5,1665.69,1665.97,4654765,465477632.0,1346],[20240703,1665.97,1665.89,1665.98,1665.49,1665.49,3035128,303513600.0,1347],[20240703,1665.49,1665.56,1665.67,1665.53,1665.65,2582192,258220032.0,1348],[20240703,1665.65,1665.71,1665.76,1665.24,1665.4,2759056,275906560.0,1349],[20240703,1665.4,1665.5,1665.78,1664.74,1664.79,3773389,377339904.0,1350],[20240703,1664.79,1664.69,1664.83,1664.43,1664.47,3680001,368001024.0,1351],[20240703,1664.47,1664.52,1665.02,1664.51,1664.82,2786501,278650880.0,1352],[20240703,1664.82,1664.94,1665.01,1664.81,1664.99,2695159,269516800.0,1353],[20240703,1664.99,1664.86,1664.86,1664.39,1664.39,2800262,280027136.0,1354],[20240703,1664.39,1664.36,1664.44,1664.01,1664.21,2899139,289914880.0,1355],[20240703,1664.21,1664.02,1664.02,1663.63,1663.71,2923226,292323328.0,1356],[20240703,1663.71,1663.54,1663.81,1663.45,1663.81,2888819,288882688.0,1357],[20240703,1663.81,1663.73,1664.51,1663.73,1664.48,2987778,298778624.0,1358],[20240703,1664.48,1664.58,1664.78,1664.52,1664.63,2916672,291667968.0,1359],[20240703,1664.63,1664.62,1664.62,1664.08,1664.08,2778714,277872640.0,1400],[20240703,1664.08,1664.09,1664.3,1663.85,1664.07,2786499,278650880.0,1401],[20240703,1664.07,1664.08,1664.16,1663.38,1663.45,3010468,301047808.0,1402],[20240703,1663.45,1663.45,1665.24,1663.29,1664.48,4438992,443899904.0,1403],[20240703,1664.48,1664.56,1664.56,1663.38,1663.69,3475609,347561984.0,1404],[20240703,1663.69,1663.75,1663.9,1663.62,1663.75,2700648,270065664.0,1405],[20240703,1663.75,1663.95,1664.91,1663.68,1664.28,2832539,283254784.0,1406],[20240703,1664.28,1664.24,1664.67,1664.16,1664.34,2588744,258875392.0,1407],[20240703,1664.34,1664.27,1664.38,1663.75,1663.75,2572853,257286144.0,1408],[20240703,1663.75,1663.97,1663.97,1663.26,1663.28,2786499,278650880.0,1409],[20240703,1663.28,1663.38,1663.47,1663.24,1663.29,2580223,258023424.0,1410],[20240703,1663.29,1663.22,1663.22,1662.59,1662.59,3449150,344915968.0,1411],[20240703,1662.59,1662.35,1662.76,1662.35,1662.49,3196427,319643648.0,1412],[20240703,1662.49,1662.46,1662.46,1661.75,1661.75,3066911,306692096.0,1413],[20240703,1661.75,1661.85,1662.08,1661.72,1661.86,3068468,306847744.0,1414],[20240703,1661.86,1661.9,1662.07,1661.58,1661.63,3602586,360259584.0,1415],[20240703,1661.63,1661.7,1661.95,1661.59,1661.81,3713834,371384320.0,1416],[20240703,1661.81,1661.71,1661.86,1661.54,1661.67,3975815,397582336.0,1417],[20240703,1661.67,1661.5,1661.55,1661.05,1661.21,4655176,465518592.0,1418],[20240703,1661.21,1661.06,1663.0,1660.99,1662.89,5146206,514621440.0,1419],[20240703,1662.89,1663.02,1663.21,1662.47,1662.67,3468484,346849280.0,1420],[20240703,1662.67,1662.57,1662.85,1662.56,1662.56,2769132,276914176.0,1421],[20240703,1662.56,1662.49,1662.49,1661.93,1661.96,3329138,332914688.0,1422],[20240703,1661.96,1661.9,1662.05,1661.75,1661.96,3313655,331366400.0,1423],[20240703,1661.96,1661.93,1662.25,1661.68,1662.23,3462421,346243072.0,1424],[20240703,1662.23,1662.25,1662.57,1662.15,1662.2,3564820,356483072.0,1425],[20240703,1662.2,1662.35,1662.38,1662.1,1662.29,2940511,294051840.0,1426],[20240703,1662.29,1662.23,1662.58,1662.16,1662.42,2983596,298360832.0,1427],[20240703,1662.42,1662.41,1662.96,1662.15,1662.96,3141295,314130432.0,1428],[20240703,1662.96,1663.06,1663.06,1662.82,1662.87,3532954,353296384.0,1429],[20240703,1662.87,1662.97,1663.13,1662.45,1662.45,3362150,336216064.0,1430],[20240703,1662.45,1662.44,1662.44,1661.49,1661.49,5819588,581959680.0,1431],[20240703,1661.49,1661.26,1661.26,1659.97,1660.47,7317742,731774976.0,1432],[20240703,1660.47,1660.53,1662.41,1660.39,1662.38,7732911,773292032.0,1433],[20240703,1662.38,1662.37,1662.42,1661.64,1661.64,3761430,376143872.0,1434],[20240703,1661.64,1661.72,1661.87,1661.57,1661.63,3206338,320634880.0,1435],[20240703,1661.63,1661.73,1661.73,1660.62,1660.62,3653458,365346816.0,1436],[20240703,1660.62,1660.73,1661.07,1660.71,1660.71,3714734,371474432.0,1437],[20240703,1660.71,1660.72,1660.72,1660.05,1660.05,4162672,416268288.0,1438],[20240703,1660.05,1660.27,1660.8,1660.01,1660.55,4980890,498089984.0,1439],[20240703,1660.55,1660.57,1660.58,1660.33,1660.42,4333722,433373184.0,1440],[20240703,1660.42,1660.44,1660.55,1660.05,1660.18,5250409,525041664.0,1441],[20240703,1660.18,1660.26,1660.79,1660.26,1660.26,5537128,553713664.0,1442],[20240703,1660.26,1660.31,1660.73,1660.05,1660.73,5225340,522534912.0,1443],[20240703,1660.73,1661.03,1661.03,1659.89,1659.96,5666727,566673408.0,1444],[20240703,1659.96,1659.86,1659.96,1659.61,1659.82,5903147,590315520.0,1445],[20240703,1659.82,1659.76,1660.29,1659.76,1659.99,6485596,648560640.0,1446],[20240703,1659.99,1659.78,1660.06,1659.68,1659.68,6061908,606191616.0,1447],[20240703,1659.68,1659.82,1660.19,1659.59,1660.19,6494441,649445376.0,1448],[20240703,1660.19,1660.22,1661.01,1659.89,1660.54,7253185,725319680.0,1449],[20240703,1660.54,1660.36,1661.33,1660.35,1661.32,6631087,663109632.0,1450],[20240703,1661.32,1661.35,1661.35,1660.89,1660.97,7103601,710361088.0,1451],[20240703,1660.97,1661.04,1661.04,1660.54,1660.75,8029951,802996224.0,1452],[20240703,1660.75,1660.77,1661.03,1660.62,1660.8,7608394,760840192.0,1453],[20240703,1660.8,1660.81,1661.22,1660.79,1661.21,8958436,895844352.0,1454],[20240703,1661.21,1661.17,1661.49,1660.96,1660.97,10149221,1014923264.0,1455],[20240703,1660.97,1661.14,1661.37,1660.81,1660.95,11738633,1173864448.0,1456],[20240703,1660.95,1660.88,1661.19,1660.49,1661.16,14441338,1444134912.0,1457],[20240703,1661.16,1661.18,1661.18,1661.18,1661.18,1038581,103858176.0,1458],[20240703,1661.18,1661.18,1661.18,1661.18,1661.18,0,0.0,1459],[20240703,1661.18,1660.14,1660.14,1660.12,1660.12,23604101,2360410112.0,1500],[20240704,1660.12,1666.39,1673.26,1666.39,1669.77,66441873,6644188160.0,931],[20240704,1669.77,1669.45,1669.45,1666.51,1667.3,29129812,2912982016.0,932],[20240704,1667.3,1667.52,1668.78,1667.32,1668.22,24939776,2493978624.0,933],[20240704,1668.22,1668.51,1668.59,1665.12,1665.42,25036146,2503615488.0,934],[20240704,1665.42,1665.04,1668.03,1665.04,1667.97,20587112,2058712064.0,935],[20240704,1667.97,1668.07,1671.34,1668.07,1670.87,18386995,1838700544.0,936],[20240704,1670.87,1670.67,1670.67,1668.65,1669.07,20165642,2016565248.0,937],[20240704,1669.07,1669.48,1671.11,1669.36,1671.11,16137247,1613725696.0,938],[20240704,1671.11,1671.25,1672.77,1671.13,1671.38,17782016,1778202624.0,939],[20240704,1671.38,1671.05,1671.53,1669.47,1670.0,17430026,1743003648.0,940],[20240704,1670.0,1669.83,1669.83,1666.72,1667.18,18124953,1812496384.0,941],[20240704,1667.18,1667.19,1672.14,1667.19,1672.14,16164649,1616465920.0,942],[20240704,1672.14,1672.49,1673.37,1672.46,1672.92,13555640,1355565056.0,943],[20240704,1672.92,1673.32,1674.67,1673.32,1674.67,13178647,1317865472.0,944],[20240704,1674.67,1674.65,1674.75,1671.68,1671.79,12300279,1230028800.0,945],[20240704,1671.79,1671.89,1672.02,1669.63,1669.63,12652103,1265211392.0,946],[20240704,1669.63,1669.42,1669.62,1668.77,1668.93,9588830,958883840.0,947],[20240704,1668.93,1669.12,1669.2,1667.13,1667.13,11207057,1120706560.0,948],[20240704,1667.13,1667.13,1668.22,1666.8,1668.22,11693168,1169317888.0,949],[20240704,1668.22,1668.01,1670.9,1668.01,1670.42,11069227,1106923520.0,950],[20240704,1670.42,1669.97,1670.68,1669.07,1670.52,10160775,1016078336.0,951],[20240704,1670.52,1670.54,1672.14,1669.32,1669.32,10704395,1070440448.0,952],[20240704,1669.32,1668.91,1668.91,1668.07,1668.1,9363161,936316928.0,953],[20240704,1668.1,1668.11,1668.24,1667.7,1667.7,10113384,1011339264.0,954],[20240704,1667.7,1667.1,1667.38,1666.34,1666.34,11301797,1130180608.0,955],[20240704,1666.34,1666.26,1666.42,1665.45,1665.45,11003852,1100386304.0,956],[20240704,1665.45,1665.43,1665.45,1664.87,1665.4,8897688,889769984.0,957],[20240704,1665.4,1665.35,1665.38,1663.85,1663.85,8621412,862142464.0,958],[20240704,1663.85,1663.78,1665.29,1663.63,1664.66,8171633,817164288.0,959],[20240704,1664.66,1664.15,1664.16,1662.38,1662.38,9680355,968036352.0,1000],[20240704,1662.38,1662.28,1662.44,1661.83,1662.41,10803192,1080320000.0,1001],[20240704,1662.41,1662.43,1663.44,1662.09,1662.63,10085571,1008558080.0,1002],[20240704,1662.63,1662.62,1662.91,1662.62,1662.65,8031592,803160064.0,1003],[20240704,1662.65,1662.68,1663.12,1662.55,1662.7,9432178,943218688.0,1004],[20240704,1662.7,1662.65,1662.65,1660.21,1660.21,8678146,867815424.0,1005],[20240704,1660.21,1660.08,1660.6,1659.95,1660.35,8342189,834220032.0,1006],[20240704,1660.35,1660.32,1660.32,1659.03,1659.03,8274074,827408384.0,1007],[20240704,1659.03,1658.96,1659.62,1658.96,1659.45,8026881,802689024.0,1008],[20240704,1659.45,1659.19,1659.19,1658.37,1658.92,7786281,778629120.0,1009],[20240704,1658.92,1659.13,1660.22,1658.84,1659.63,8741717,874172416.0,1010],[20240704,1659.63,1659.75,1659.75,1657.91,1657.97,11429058,1142906880.0,1011],[20240704,1657.97,1658.45,1659.46,1658.36,1659.46,8936354,893636608.0,1012],[20240704,1659.46,1659.64,1660.18,1659.28,1660.18,6115029,611504128.0,1013],[20240704,1660.18,1659.87,1659.88,1659.04,1659.04,6406053,640606208.0,1014],[20240704,1659.04,1658.66,1659.51,1658.66,1659.51,6619824,661983232.0,1015],[20240704,1659.51,1659.57,1660.07,1659.57,1660.07,7546131,754614272.0,1016],[20240704,1660.07,1659.78,1659.78,1658.46,1658.46,5870788,587079680.0,1017],[20240704,1658.46,1658.43,1658.59,1657.71,1657.71,7091230,709124096.0,1018],[20240704,1657.71,1657.86,1657.86,1656.68,1656.99,7277846,727785472.0,1019],[20240704,1656.99,1657.17,1657.23,1656.36,1656.36,5762653,576266240.0,1020],[20240704,1656.36,1656.39,1656.39,1656.0,1656.1,5883648,588365824.0,1021],[20240704,1656.1,1656.15,1658.3,1656.02,1657.98,7071942,707194880.0,1022],[20240704,1657.98,1658.0,1659.02,1658.0,1659.02,5241395,524140544.0,1023],[20240704,1659.02,1658.86,1658.96,1658.31,1658.31,4913266,491327488.0,1024],[20240704,1658.31,1658.39,1659.18,1658.39,1658.82,5372428,537243648.0,1025],[20240704,1658.82,1659.0,1659.45,1658.64,1658.64,4986089,498610176.0,1026],[20240704,1658.64,1658.2,1658.2,1657.84,1657.9,6216693,621670400.0,1027],[20240704,1657.9,1657.87,1657.89,1657.06,1657.06,4617901,461791232.0,1028],[20240704,1657.06,1657.1,1658.81,1656.61,1658.79,5561048,556105728.0,1029],[20240704,1658.79,1658.78,1658.78,1657.38,1657.81,3963854,396386304.0,1030],[20240704,1657.81,1657.7,1657.7,1656.53,1656.53,3958445,395845632.0,1031],[20240704,1656.53,1656.71,1657.23,1656.71,1657.23,3889554,388956160.0,1032],[20240704,1657.23,1657.05,1657.21,1656.03,1656.15,4727101,472711168.0,1033],[20240704,1656.15,1656.07,1656.49,1656.02,1656.42,4556787,455680000.0,1034],[20240704,1656.42,1656.37,1656.52,1654.81,1654.81,6441441,644145152.0,1035],[20240704,1654.81,1654.83,1655.68,1654.82,1655.5,6331669,633167872.0,1036],[20240704,1655.5,1655.75,1655.75,1655.12,1655.34,4717108,471711744.0,1037],[20240704,1655.34,1655.3,1655.34,1654.85,1654.9,4253518,425353216.0,1038],[20240704,1654.9,1654.83,1654.84,1654.58,1654.74,3993670,399368192.0,1039],[20240704,1654.74,1654.56,1656.18,1654.56,1656.14,4753562,475357184.0,1040],[20240704,1656.14,1656.06,1656.37,1655.95,1656.04,3522386,352239616.0,1041],[20240704,1656.04,1655.99,1657.86,1655.99,1657.86,4109671,410968064.0,1042],[20240704,1657.86,1657.76,1658.0,1657.66,1657.98,3719242,371924992.0,1043],[20240704,1657.98,1657.78,1657.99,1655.74,1655.74,4023655,402366464.0,1044],[20240704,1655.74,1655.8,1655.94,1655.57,1655.82,3547864,354787328.0,1045],[20240704,1655.82,1655.68,1656.56,1655.68,1656.55,3772079,377208832.0,1046],[20240704,1656.55,1656.57,1656.76,1655.81,1655.82,3425148,342515712.0,1047],[20240704,1655.82,1655.77,1656.17,1655.77,1656.17,3431045,343105536.0,1048],[20240704,1656.17,1656.24,1657.33,1656.17,1657.03,4783381,478339072.0,1049],[20240704,1657.03,1657.09,1657.18,1655.7,1656.33,3988103,398811136.0,1050],[20240704,1656.33,1656.32,1657.22,1656.32,1657.22,3152518,315252736.0,1051],[20240704,1657.22,1657.28,1658.14,1657.1,1658.12,3314392,331440128.0,1052],[20240704,1658.12,1658.19,1659.94,1658.15,1659.9,4337245,433725440.0,1053],[20240704,1659.9,1659.93,1659.93,1658.68,1658.94,3742752,374276096.0,1054],[20240704,1658.94,1658.98,1659.02,1658.66,1658.66,3199787,319979520.0,1055],[20240704,1658.66,1658.54,1658.54,1657.46,1657.46,3533774,353378304.0,1056],[20240704,1657.46,1657.21,1657.21,1656.73,1656.92,3292028,329203712.0,1057],[20240704,1656.92,1656.93,1657.0,1656.55,1656.96,2783220,278323200.0,1058],[20240704,1656.96,1656.94,1657.03,1656.75,1656.94,2484543,248455168.0,1059],[20240704,1656.94,1657.0,1657.22,1656.97,1657.21,2400408,240041984.0,1100],[20240704,1657.21,1657.12,1657.33,1656.9,1656.9,3107709,310771712.0,1101],[20240704,1656.9,1657.0,1657.09,1656.66,1656.68,2680086,268009472.0,1102],[20240704,1656.68,1656.84,1657.21,1656.84,1657.16,2559254,255926272.0,1103],[20240704,1657.16,1657.15,1657.2,1656.93,1656.93,2475121,247513088.0,1104],[20240704,1656.93,1657.16,1657.75,1657.12,1657.66,2818613,281862144.0,1105],[20240704,1657.66,1657.54,1657.67,1657.17,1657.67,3483558,348356608.0,1106],[20240704,1657.67,1658.1,1659.88,1658.1,1659.78,4076493,407650304.0,1107],[20240704,1659.78,1659.66,1659.66,1658.64,1659.23,2775439,277544960.0,1108],[20240704,1659.23,1659.19,1659.91,1659.06,1659.89,2327253,232726528.0,1109],[20240704,1659.89,1659.92,1659.92,1659.3,1659.64,2269992,227000320.0,1110],[20240704,1659.64,1659.47,1659.47,1658.41,1658.41,2654116,265412608.0,1111],[20240704,1658.41,1658.45,1658.84,1658.1,1658.84,2782570,278257664.0,1112],[20240704,1658.84,1658.78,1659.84,1658.78,1659.84,2456608,245661696.0,1113],[20240704,1659.84,1659.7,1659.93,1659.55,1659.93,2345849,234586112.0,1114],[20240704,1659.93,1659.78,1659.94,1658.79,1658.83,3227393,322740224.0,1115],[20240704,1658.83,1658.95,1658.95,1657.79,1657.9,3573423,357343232.0,1116],[20240704,1657.9,1658.03,1658.05,1657.67,1657.76,2923879,292388864.0,1117],[20240704,1657.76,1657.7,1657.7,1656.37,1656.45,4012679,401268736.0,1118],[20240704,1656.45,1656.47,1657.13,1655.97,1656.89,4835893,483590144.0,1119],[20240704,1656.89,1656.85,1656.86,1656.14,1656.2,4007516,400752640.0,1120],[20240704,1656.2,1656.16,1656.2,1655.49,1655.53,3674264,367427584.0,1121],[20240704,1655.53,1655.22,1655.44,1655.08,1655.18,4131379,413138944.0,1122],[20240704,1655.18,1655.32,1655.88,1655.23,1655.88,3536148,353615872.0,1123],[20240704,1655.88,1655.86,1656.32,1655.76,1656.31,2793463,279347200.0,1124],[20240704,1656.31,1656.37,1656.54,1656.05,1656.09,2983598,298360832.0,1125],[20240704,1656.09,1656.01,1656.9,1656.01,1656.64,3094193,309420032.0,1126],[20240704,1656.64,1656.59,1656.59,1655.3,1655.47,3930921,393093120.0,1127],[20240704,1655.47,1655.45,1656.78,1655.45,1656.56,3646086,364609536.0,1128],[20240704,1656.56,1656.47,1656.47,1655.84,1656.41,2895124,289513472.0,1129],[20240704,1656.41,1656.48,1656.87,1655.96,1656.46,3257208,325722112.0,1130],[20240704,1656.46,1656.28,1657.47,1655.5,1656.84,7328965,732897280.0,1301],[20240704,1656.84,1657.2,1657.2,1655.87,1655.96,3421462,342147072.0,1302],[20240704,1655.96,1655.98,1656.35,1655.91,1656.13,4713091,471310336.0,1303],[20240704,1656.13,1656.2,1656.43,1655.81,1656.03,3557368,355737600.0,1304],[20240704,1656.03,1655.95,1656.09,1655.25,1655.36,4342079,434208768.0,1305],[20240704,1655.36,1655.37,1655.49,1654.7,1655.02,3997194,399720448.0,1306],[20240704,1655.02,1655.21,1655.76,1655.21,1655.58,4126956,412696576.0,1307],[20240704,1655.58,1655.61,1655.72,1655.43,1655.51,2979993,298000384.0,1308],[20240704,1655.51,1655.58,1655.58,1654.79,1654.84,3906511,390651904.0,1309],[20240704,1654.84,1654.93,1655.07,1654.31,1654.31,4016120,401612800.0,1310],[20240704,1654.31,1654.33,1654.99,1654.33,1654.57,4276873,427687936.0,1311],[20240704,1654.57,1654.49,1657.06,1654.48,1657.06,5775352,577536000.0,1312],[20240704,1657.06,1657.26,1657.26,1656.17,1656.49,3318571,331857920.0,1313],[20240704,1656.49,1656.66,1657.96,1656.49,1657.4,3553927,355393536.0,1314],[20240704,1657.4,1657.72,1658.37,1657.72,1658.37,3128024,312803328.0,1315],[20240704,1658.37,1658.12,1658.12,1656.26,1657.18,5135311,513531904.0,1316],[20240704,1657.18,1657.82,1658.1,1656.74,1657.21,3407537,340754432.0,1317],[20240704,1657.21,1657.0,1657.9,1656.73,1656.78,3814267,381427712.0,1318],[20240704,1656.78,1656.59,1657.38,1655.93,1656.97,4426374,442638336.0,1319],[20240704,1656.97,1656.6,1656.79,1655.73,1656.79,4455046,445505536.0,1320],[20240704,1656.79,1656.66,1657.22,1656.0,1656.23,4450211,445022208.0,1321],[20240704,1656.23,1656.03,1656.03,1654.3,1654.3,5653863,565387264.0,1322],[20240704,1654.3,1654.23,1655.23,1654.08,1654.29,5608559,560857088.0,1323],[20240704,1654.29,1654.2,1654.2,1653.1,1653.15,6131048,613105664.0,1324],[20240704,1653.15,1652.93,1652.93,1651.92,1652.11,6741268,674127872.0,1325],[20240704,1652.11,1652.01,1653.3,1651.91,1652.24,6559078,655908864.0,1326],[20240704,1652.24,1652.23,1652.3,1651.97,1651.97,4256472,425648128.0,1327],[20240704,1651.97,1651.92,1652.05,1650.89,1652.05,5884633,588464128.0,1328],[20240704,1652.05,1652.31,1652.31,1650.88,1650.88,5265233,526524416.0,1329],[20240704,1650.88,1650.89,1652.06,1650.1,1652.06,5844410,584441856.0,1330],[20240704,1652.06,1651.38,1651.61,1650.87,1650.94,4389672,438968320.0,1331],[20240704,1650.94,1650.93,1653.29,1650.93,1652.67,5583903,558391296.0,1332],[20240704,1652.67,1652.64,1654.0,1652.64,1653.29,4034060,403406848.0,1333],[20240704,1653.29,1653.17,1654.52,1653.17,1654.52,4021935,402194432.0,1334],[20240704,1654.52,1654.54,1654.54,1652.9,1652.9,4269333,426934272.0,1335],[20240704,1652.9,1652.62,1653.23,1652.35,1652.89,4368537,436854784.0,1336],[20240704,1652.89,1652.64,1655.07,1652.58,1654.8,5346501,534650880.0,1337],[20240704,1654.8,1654.59,1655.0,1654.03,1655.0,4191591,419160064.0,1338],[20240704,1655.0,1655.02,1655.02,1654.24,1654.51,3122781,312279040.0,1339],[20240704,1654.51,1654.84,1656.48,1654.84,1655.53,4694251,469426176.0,1340],[20240704,1655.53,1656.14,1656.39,1655.51,1656.39,3284572,328458240.0,1341],[20240704,1656.39,1656.23,1656.29,1654.75,1655.26,4164476,416448512.0,1342],[20240704,1655.26,1655.0,1655.53,1654.66,1654.66,2963690,296370176.0,1343],[20240704,1654.66,1654.26,1654.26,1652.97,1653.46,4905358,490536960.0,1344],[20240704,1653.46,1653.4,1653.66,1652.96,1652.96,4190280,419028992.0,1345],[20240704,1652.96,1653.28,1655.01,1653.04,1654.73,4007189,400719872.0,1346],[20240704,1654.73,1654.96,1656.7,1654.96,1655.66,5028486,502849536.0,1347],[20240704,1655.66,1655.81,1656.52,1655.56,1656.31,2792314,279232512.0,1348],[20240704,1656.31,1656.16,1658.24,1656.0,1658.24,3627244,362725376.0,1349],[20240704,1658.24,1658.05,1659.52,1657.79,1657.79,5527623,552763392.0,1350],[20240704,1657.79,1657.58,1658.18,1657.31,1657.73,4205926,420593664.0,1351],[20240704,1657.73,1657.68,1658.49,1657.21,1657.21,2616024,261603328.0,1352],[20240704,1657.21,1657.24,1658.06,1656.81,1657.17,2441450,244146176.0,1353],[20240704,1657.17,1657.39,1658.55,1657.0,1658.01,2638389,263839744.0,1354],[20240704,1658.01,1658.13,1658.17,1657.44,1657.94,2779126,277913600.0,1355],[20240704,1657.94,1658.03,1658.09,1656.5,1656.62,3446364,344637440.0,1356],[20240704,1656.62,1656.88,1657.9,1656.68,1656.93,3103860,310386688.0,1357],[20240704,1656.93,1656.83,1658.2,1656.69,1657.9,3270484,327049216.0,1358],[20240704,1657.9,1657.97,1658.59,1657.54,1658.59,2811403,281141248.0,1359],[20240704,1658.59,1658.32,1658.45,1657.06,1657.54,4315454,431546368.0,1400],[20240704,1657.54,1657.56,1658.14,1657.02,1657.75,3907985,390799360.0,1401],[20240704,1657.75,1657.35,1657.48,1656.59,1656.78,3725139,372514816.0,1402],[20240704,1656.78,1657.16,1657.35,1656.24,1656.24,3815495,381550592.0,1403],[20240704,1656.24,1656.2,1656.24,1655.03,1655.08,5139652,513966080.0,1404],[20240704,1655.08,1655.25,1655.25,1653.54,1653.87,6015293,601530368.0,1405],[20240704,1653.87,1653.79,1653.93,1653.0,1653.09,6323477,632348672.0,1406],[20240704,1653.09,1653.05,1653.66,1652.64,1652.96,5439724,543973376.0,1407],[20240704,1652.96,1653.08,1653.08,1652.6,1652.98,4753643,475365376.0,1408],[20240704,1652.98,1653.39,1654.32,1652.44,1652.67,5083699,508370944.0,1409],[20240704,1652.67,1652.99,1653.44,1652.55,1652.71,3453900,345391104.0,1410],[20240704,1652.71,1652.58,1652.59,1651.03,1651.03,5480767,548077568.0,1411],[20240704,1651.03,1651.11,1651.46,1650.83,1650.83,6125887,612589568.0,1412],[20240704,1650.83,1650.82,1651.97,1650.82,1650.96,5377138,537714688.0,1413],[20240704,1650.96,1651.06,1651.54,1650.7,1650.99,4824834,482484224.0,1414],[20240704,1650.99,1651.19,1651.29,1649.88,1650.05,5752004,575201280.0,1415],[20240704,1650.05,1650.31,1653.23,1650.31,1652.58,7422106,742211584.0,1416],[20240704,1652.58,1652.55,1653.83,1652.16,1652.38,4411299,441131008.0,1417],[20240704,1652.38,1652.35,1653.19,1652.11,1652.79,3419902,341991424.0,1418],[20240704,1652.79,1652.79,1652.79,1651.62,1651.95,3726366,372637696.0,1419],[20240704,1651.95,1652.29,1652.8,1650.55,1650.55,4226324,422633472.0,1420],[20240704,1650.55,1650.44,1650.67,1649.91,1649.93,4761427,476143616.0,1421],[20240704,1649.93,1649.85,1649.85,1648.63,1648.63,6705225,670523392.0,1422],[20240704,1648.63,1648.83,1649.0,1648.5,1648.7,6485025,648503296.0,1423],[20240704,1648.7,1649.38,1649.96,1649.21,1649.22,6160293,616030208.0,1424],[20240704,1649.22,1649.12,1650.52,1649.11,1650.49,5760849,576086016.0,1425],[20240704,1650.49,1650.67,1651.0,1649.75,1649.75,4423014,442302464.0,1426],[20240704,1649.75,1649.44,1649.44,1648.81,1648.81,3998834,399884288.0,1427],[20240704,1648.81,1648.98,1649.64,1648.6,1648.6,4292189,429219840.0,1428],[20240704,1648.6,1648.44,1648.62,1648.08,1648.29,4066744,406675456.0,1429],[20240704,1648.29,1648.21,1648.21,1647.78,1647.8,4923873,492388352.0,1430],[20240704,1647.8,1647.79,1648.84,1647.71,1648.25,5876358,587636736.0,1431],[20240704,1648.25,1648.3,1649.54,1648.3,1649.26,4541226,454123520.0,1432],[20240704,1649.26,1648.26,1648.36,1647.38,1647.38,4982858,498286592.0,1433],[20240704,1647.38,1647.32,1648.41,1647.32,1648.41,5466756,546676736.0,1434],[20240704,1648.41,1648.39,1650.53,1648.39,1650.53,6514760,651476992.0,1435],[20240704,1650.53,1651.02,1651.37,1650.28,1651.07,5558425,555843584.0,1436],[20240704,1651.07,1651.28,1651.9,1650.86,1651.52,4344618,434462720.0,1437],[20240704,1651.52,1651.72,1652.19,1650.86,1650.86,4720630,472064000.0,1438],[20240704,1650.86,1650.75,1651.96,1650.75,1651.96,4001865,400187392.0,1439],[20240704,1651.96,1651.98,1652.57,1651.97,1652.26,4447263,444727296.0,1440],[20240704,1652.26,1652.18,1652.51,1651.13,1651.42,5112945,511295488.0,1441],[20240704,1651.42,1651.28,1652.72,1651.28,1652.36,4958609,495861760.0,1442],[20240704,1652.36,1652.25,1652.45,1651.87,1652.15,4929279,492929024.0,1443],[20240704,1652.15,1652.0,1652.48,1651.93,1652.39,4765442,476545024.0,1444],[20240704,1652.39,1652.41,1652.41,1650.68,1650.68,5756346,575635456.0,1445],[20240704,1650.68,1650.62,1650.69,1650.29,1650.61,6621255,662126592.0,1446],[20240704,1650.61,1650.71,1650.78,1649.56,1650.12,6782311,678232064.0,1447],[20240704,1650.12,1649.93,1650.16,1648.86,1648.86,7110810,711081984.0,1448],[20240704,1648.86,1648.9,1649.34,1648.77,1648.9,7207146,720715776.0,1449],[20240704,1648.9,1648.85,1650.47,1648.85,1650.19,7971460,797147136.0,1450],[20240704,1650.19,1650.14,1650.14,1649.5,1649.69,7917229,791724032.0,1451],[20240704,1649.69,1649.45,1649.88,1649.33,1649.33,8718082,871809024.0,1452],[20240704,1649.33,1649.35,1650.01,1649.35,1649.79,8657624,865763328.0,1453],[20240704,1649.79,1649.75,1650.28,1649.26,1649.68,9547276,954728448.0,1454],[20240704,1649.68,1649.36,1649.85,1649.16,1649.39,10524251,1052426240.0,1455],[20240704,1649.39,1649.28,1649.59,1648.62,1648.71,12755097,1275510784.0,1456],[20240704,1648.71,1648.84,1648.85,1647.85,1647.85,14886821,1488683008.0,1457],[20240704,1647.85,1648.08,1648.08,1648.07,1648.07,1123778,112377856.0,1458],[20240704,1648.07,1648.07,1648.07,1648.07,1648.07,0,0.0,1459],[20240704,1648.07,1647.22,1647.22,1647.22,1647.22,23511202,2351120384.0,1500],[20240705,1647.22,1648.74,1654.88,1648.74,1651.76,50235121,5023513088.0,931],[20240705,1651.76,1652.14,1652.81,1649.7,1649.7,24196885,2419689472.0,932],[20240705,1649.7,1649.92,1649.92,1645.13,1645.25,27626564,2762657280.0,933],[20240705,1645.25,1644.92,1646.01,1642.39,1642.39,24716463,2471647232.0,934],[20240705,1642.39,1641.52,1644.47,1641.33,1643.05,25078365,2507837440.0,935],[20240705,1643.05,1643.19,1643.3,1641.07,1642.51,20549663,2054967296.0,936],[20240705,1642.51,1642.37,1642.37,1638.57,1640.67,17673473,1767348224.0,937],[20240705,1640.67,1640.97,1641.8,1639.63,1640.09,18221272,1822128128.0,938],[20240705,1640.09,1639.85,1639.94,1636.98,1636.98,15968616,1596862464.0,939],[20240705,1636.98,1636.87,1640.63,1636.38,1640.27,17634560,1763457024.0,940],[20240705,1640.27,1640.72,1641.37,1639.88,1641.37,14675079,1467508736.0,941],[20240705,1641.37,1641.54,1645.0,1641.54,1643.83,18478071,1847808000.0,942],[20240705,1643.83,1643.62,1643.62,1639.18,1639.45,13492769,1349277696.0,943],[20240705,1639.45,1638.78,1639.27,1637.22,1639.27,12175863,1217587200.0,944],[20240705,1639.27,1639.31,1640.13,1639.31,1639.84,11747361,1174736896.0,945],[20240705,1639.84,1640.54,1645.66,1640.54,1645.34,16800123,1680013312.0,946],[20240705,1645.34,1645.08,1646.52,1645.08,1645.88,12195031,1219504128.0,947],[20240705,1645.88,1645.47,1645.47,1643.38,1643.81,9302682,930269184.0,948],[20240705,1643.81,1643.92,1644.85,1642.61,1644.85,9543181,954318848.0,949],[20240705,1644.85,1645.36,1646.6,1643.38,1643.38,11951585,1195159552.0,950],[20240705,1643.38,1643.38,1644.06,1642.44,1644.06,9396214,939622400.0,951],[20240705,1644.06,1644.25,1646.99,1644.25,1646.25,11093230,1109323776.0,952],[20240705,1646.25,1646.46,1647.09,1646.02,1646.29,9125550,912556032.0,953],[20240705,1646.29,1646.09,1646.09,1642.8,1643.02,9220699,922071040.0,954],[20240705,1643.02,1643.35,1644.36,1642.95,1644.21,7594629,759463936.0,955],[20240705,1644.21,1644.15,1644.15,1641.88,1641.92,8456714,845672448.0,956],[20240705,1641.92,1641.84,1641.84,1639.8,1641.03,9485959,948596736.0,957],[20240705,1641.03,1641.11,1641.37,1640.9,1640.9,7374430,737443840.0,958],[20240705,1640.9,1640.68,1643.38,1640.68,1642.57,8378319,837832704.0,959],[20240705,1642.57,1642.24,1642.24,1641.34,1641.71,6896343,689635328.0,1000],[20240705,1641.71,1641.84,1642.27,1641.0,1641.18,8335187,833519616.0,1001],[20240705,1641.18,1640.93,1640.93,1639.49,1639.56,8364640,836464640.0,1002],[20240705,1639.56,1640.72,1641.23,1639.88,1639.97,8703990,870400000.0,1003],[20240705,1639.97,1640.06,1642.53,1640.0,1640.93,6525449,652546048.0,1004],[20240705,1640.93,1640.71,1640.71,1638.83,1638.85,6844122,684412928.0,1005],[20240705,1638.85,1638.71,1639.93,1637.8,1639.47,6604011,660402176.0,1006],[20240705,1639.47,1639.28,1639.28,1638.12,1638.62,5502107,550211584.0,1007],[20240705,1638.62,1638.76,1638.94,1638.35,1638.77,5532539,553254912.0,1008],[20240705,1638.77,1638.93,1641.68,1638.72,1641.68,7781902,778190848.0,1009],[20240705,1641.68,1641.75,1641.75,1640.94,1641.07,7422107,742211584.0,1010],[20240705,1641.07,1641.09,1641.16,1639.28,1639.67,6864885,686489600.0,1011],[20240705,1639.67,1639.6,1639.62,1638.71,1639.19,5359280,535928832.0,1012],[20240705,1639.19,1639.45,1640.87,1639.45,1640.78,5925919,592592896.0,1013],[20240705,1640.78,1640.47,1640.61,1639.72,1640.27,5481790,548179968.0,1014],[20240705,1640.27,1640.37,1641.93,1640.09,1640.09,6065348,606535680.0,1015],[20240705,1640.09,1640.21,1640.21,1638.9,1638.9,5658285,565829632.0,1016],[20240705,1638.9,1638.78,1638.98,1638.51,1638.54,5133956,513396736.0,1017],[20240705,1638.54,1638.37,1640.14,1638.29,1638.78,5390696,539070464.0,1018],[20240705,1638.78,1638.89,1639.16,1638.74,1638.98,4190320,419033088.0,1019],[20240705,1638.98,1638.89,1640.63,1638.89,1639.93,6189251,618926080.0,1020],[20240705,1639.93,1640.15,1640.21,1639.53,1639.53,4317337,431734784.0,1021],[20240705,1639.53,1639.61,1639.61,1638.48,1638.48,4193805,419381248.0,1022],[20240705,1638.48,1638.46,1639.83,1638.46,1639.61,4749136,474914816.0,1023],[20240705,1639.61,1639.4,1639.45,1638.54,1638.99,3768392,376840192.0,1024],[20240705,1638.99,1639.59,1641.32,1639.59,1640.6,5764988,576499712.0,1025],[20240705,1640.6,1640.42,1640.71,1639.5,1639.73,4090420,409042944.0,1026],[20240705,1639.73,1639.54,1639.75,1638.81,1638.87,3146415,314642432.0,1027],[20240705,1638.87,1638.83,1640.77,1638.3,1639.63,4035042,403505152.0,1028],[20240705,1639.63,1639.72,1639.72,1638.41,1638.5,3286377,328638464.0,1029],[20240705,1638.5,1638.64,1639.12,1638.4,1638.63,3735993,373600256.0,1030],[20240705,1638.63,1638.62,1638.62,1636.17,1636.17,5507225,550723584.0,1031],[20240705,1636.17,1636.02,1636.5,1635.93,1635.99,5796936,579694592.0,1032],[20240705,1635.99,1635.67,1636.11,1634.72,1634.72,4482612,448262144.0,1033],[20240705,1634.72,1634.77,1635.83,1634.71,1635.4,4822210,482222080.0,1034],[20240705,1635.4,1635.38,1635.44,1633.89,1633.93,6188392,618840064.0,1035],[20240705,1633.93,1633.63,1633.63,1632.18,1632.47,7131701,713170944.0,1036],[20240705,1632.47,1632.26,1633.5,1632.26,1632.3,6338590,633860096.0,1037],[20240705,1632.3,1632.01,1635.46,1631.89,1635.03,5985843,598585344.0,1038],[20240705,1635.03,1635.48,1637.74,1635.48,1637.74,5075344,507535360.0,1039],[20240705,1637.74,1637.95,1637.97,1635.96,1636.5,4784610,478461952.0,1040],[20240705,1636.5,1636.51,1639.32,1636.51,1639.32,4966637,496664576.0,1041],[20240705,1639.32,1639.2,1640.21,1639.2,1640.07,7883153,788316160.0,1042],[20240705,1640.07,1640.25,1640.25,1637.65,1638.05,6414736,641474560.0,1043],[20240705,1638.05,1637.86,1638.66,1637.19,1637.4,4434486,443449344.0,1044],[20240705,1637.4,1637.45,1637.67,1636.37,1637.57,4080178,408018944.0,1045],[20240705,1637.57,1637.52,1638.1,1637.35,1638.05,4155876,415588352.0,1046],[20240705,1638.05,1638.16,1638.35,1636.96,1636.96,4564080,456409088.0,1047],[20240705,1636.96,1637.34,1637.35,1636.56,1636.86,3538524,353853440.0,1048],[20240705,1636.86,1636.97,1637.19,1636.51,1637.19,3779696,377970688.0,1049],[20240705,1637.19,1637.22,1637.51,1636.02,1637.48,4722514,472252416.0,1050],[20240705,1637.48,1637.4,1637.86,1636.74,1636.74,3728414,372842496.0,1051],[20240705,1636.74,1636.75,1636.78,1636.01,1636.28,3864978,386498560.0,1052],[20240705,1636.28,1636.28,1636.31,1635.7,1635.93,4998748,499875840.0,1053],[20240705,1635.93,1635.71,1635.72,1635.12,1635.18,4237057,423706624.0,1054],[20240705,1635.18,1635.18,1635.18,1634.81,1634.85,4432191,443219968.0,1055],[20240705,1634.85,1634.94,1635.36,1634.78,1634.78,5354446,535445504.0,1056],[20240705,1634.78,1634.83,1635.86,1634.83,1635.02,5046753,504676352.0,1057],[20240705,1635.02,1635.26,1635.26,1634.43,1634.43,4269005,426901504.0,1058],[20240705,1634.43,1634.49,1635.28,1634.49,1634.88,3498384,349839360.0,1059],[20240705,1634.88,1634.7,1634.89,1634.63,1634.77,3358874,335888384.0,1100],[20240705,1634.77,1634.87,1634.99,1634.41,1634.91,3513129,351313920.0,1101],[20240705,1634.91,1634.8,1634.96,1634.18,1634.37,3478151,347815936.0,1102],[20240705,1634.37,1634.35,1635.77,1634.35,1634.99,3794932,379494400.0,1103],[20240705,1634.99,1634.94,1635.56,1634.88,1635.06,2868828,286883840.0,1104],[20240705,1635.06,1635.13,1635.26,1634.75,1634.83,2771998,277200896.0,1105],[20240705,1634.83,1634.93,1636.05,1634.73,1636.05,2849577,284958720.0,1106],[20240705,1636.05,1636.07,1636.81,1635.4,1635.4,3585055,358506496.0,1107],[20240705,1635.4,1635.26,1635.77,1635.24,1635.4,2758156,275816448.0,1108],[20240705,1635.4,1635.42,1636.09,1635.42,1635.52,2562200,256221184.0,1109],[20240705,1635.52,1635.53,1635.53,1634.34,1634.42,3726204,372621312.0,1110],[20240705,1634.42,1634.51,1634.89,1633.94,1634.7,3400163,340017152.0,1111],[20240705,1634.7,1634.59,1635.67,1634.59,1635.4,2955745,295575552.0,1112],[20240705,1635.4,1635.12,1635.19,1634.49,1635.19,2296042,229605376.0,1113],[20240705,1635.19,1635.28,1635.29,1634.53,1634.53,2226903,222691328.0,1114],[20240705,1634.53,1634.65,1634.89,1634.48,1634.78,2459719,245972992.0,1115],[20240705,1634.78,1634.77,1638.18,1634.51,1638.18,3892173,389218304.0,1116],[20240705,1638.18,1639.53,1640.41,1637.95,1640.33,3790510,379052032.0,1117],[20240705,1640.33,1640.09,1640.6,1639.23,1639.23,2678284,267829248.0,1118],[20240705,1639.23,1639.32,1641.55,1638.91,1640.74,2662472,266248192.0,1119],[20240705,1640.74,1640.62,1640.62,1637.73,1637.73,2060934,206094336.0,1120],[20240705,1637.73,1637.95,1640.18,1637.94,1639.64,2119997,212000768.0,1121],[20240705,1639.64,1639.75,1641.93,1639.58,1641.38,2718998,271900672.0,1122],[20240705,1641.38,1641.09,1642.4,1640.57,1641.91,2629785,262979584.0,1123],[20240705,1641.91,1642.03,1642.77,1640.93,1642.2,2582436,258244608.0,1124],[20240705,1642.2,1642.44,1643.37,1641.64,1642.72,3339457,333946880.0,1125],[20240705,1642.72,1642.2,1642.69,1641.9,1642.58,2611600,261160960.0,1126],[20240705,1642.58,1642.65,1642.81,1642.1,1642.1,2408766,240877568.0,1127],[20240705,1642.1,1642.54,1642.59,1641.4,1641.4,2156944,215695360.0,1128],[20240705,1641.4,1641.36,1641.36,1640.85,1640.87,1924619,192462848.0,1129],[20240705,1640.87,1641.3,1643.29,1641.09,1643.18,2221168,222117888.0,1130],[20240705,1643.18,1642.95,1642.95,1641.24,1642.25,7205100,720510976.0,1301],[20240705,1642.25,1642.3,1644.37,1642.11,1643.57,3734887,373489664.0,1302],[20240705,1643.57,1643.34,1644.13,1642.0,1642.0,3277692,327770112.0,1303],[20240705,1642.0,1642.01,1643.63,1641.79,1643.45,2978110,297811968.0,1304],[20240705,1643.45,1643.36,1643.45,1642.22,1642.26,3078133,307814400.0,1305],[20240705,1642.26,1642.42,1643.07,1641.96,1642.8,3716864,371687424.0,1306],[20240705,1642.8,1642.77,1643.08,1641.83,1641.83,3381976,338198528.0,1307],[20240705,1641.83,1641.6,1641.6,1639.96,1640.77,4222720,422273024.0,1308],[20240705,1640.77,1640.86,1644.43,1640.86,1644.43,4555234,455524352.0,1309],[20240705,1644.43,1644.16,1645.56,1644.16,1644.44,3945420,394543104.0,1310],[20240705,1644.44,1644.2,1646.31,1644.2,1645.84,4551547,455155712.0,1311],[20240705,1645.84,1645.81,1646.05,1645.48,1645.58,3507886,350789632.0,1312],[20240705,1645.58,1645.02,1646.43,1644.63,1645.4,3553516,355352576.0,1313],[20240705,1645.4,1645.16,1646.2,1644.56,1644.58,3404176,340418560.0,1314],[20240705,1644.58,1644.15,1645.14,1643.1,1643.83,3420068,342007808.0,1315],[20240705,1643.83,1644.48,1645.35,1644.3,1644.61,2819840,281985024.0,1316],[20240705,1644.61,1644.42,1647.05,1644.42,1646.3,3641007,364101632.0,1317],[20240705,1646.3,1646.11,1647.32,1645.95,1647.0,3166115,316612608.0,1318],[20240705,1647.0,1646.75,1646.75,1645.15,1645.38,3540083,354009088.0,1319],[20240705,1645.38,1645.27,1645.27,1644.32,1644.42,3046021,304603136.0,1320],[20240705,1644.42,1644.24,1644.26,1643.6,1643.6,2528288,252829696.0,1321],[20240705,1643.6,1643.57,1643.61,1642.89,1643.09,2577030,257703936.0,1322],[20240705,1643.09,1643.38,1645.1,1643.38,1643.98,2794773,279478272.0,1323],[20240705,1643.98,1643.91,1643.91,1642.75,1642.75,3184221,318423040.0,1324],[20240705,1642.75,1642.69,1642.81,1642.18,1642.81,3256882,325689344.0,1325],[20240705,1642.81,1643.03,1643.87,1643.01,1643.14,2775847,277585920.0,1326],[20240705,1643.14,1643.27,1643.44,1643.07,1643.18,2474632,247463936.0,1327],[20240705,1643.18,1643.09,1643.14,1642.2,1642.5,2974917,297492480.0,1328],[20240705,1642.5,1642.28,1642.48,1641.81,1641.96,2752831,275283968.0,1329],[20240705,1641.96,1642.2,1645.29,1642.2,1645.29,3849411,384942080.0,1330],[20240705,1645.29,1644.83,1646.05,1644.37,1646.05,3469386,346939392.0,1331],[20240705,1646.05,1646.05,1649.54,1646.05,1649.54,5714648,571465728.0,1332],[20240705,1649.54,1649.51,1652.35,1649.51,1652.35,6921577,692158464.0,1333],[20240705,1652.35,1652.28,1652.45,1651.02,1651.67,4667219,466722816.0,1334],[20240705,1651.67,1651.51,1651.58,1649.75,1649.89,3819511,381952000.0,1335],[20240705,1649.89,1650.07,1650.73,1650.07,1650.73,3362806,336281600.0,1336],[20240705,1650.73,1650.72,1650.72,1649.5,1650.19,3671644,367165440.0,1337],[20240705,1650.19,1650.33,1651.46,1650.33,1650.64,3578911,357892096.0,1338],[20240705,1650.64,1650.49,1650.98,1650.27,1650.27,3397788,339779584.0,1339],[20240705,1650.27,1650.44,1653.4,1650.44,1653.4,6290135,629014528.0,1340],[20240705,1653.4,1653.32,1654.5,1653.23,1653.23,6907894,690790400.0,1341],[20240705,1653.23,1653.04,1653.76,1652.76,1653.76,4403600,440360960.0,1342],[20240705,1653.76,1653.82,1655.19,1653.71,1655.19,6200351,620036096.0,1343],[20240705,1655.19,1655.3,1655.3,1653.99,1654.57,5601192,560119808.0,1344],[20240705,1654.57,1654.57,1654.57,1653.78,1653.89,5026766,502677504.0,1345],[20240705,1653.89,1654.02,1656.05,1654.02,1656.05,7241964,724197376.0,1346],[20240705,1656.05,1655.95,1656.57,1655.43,1656.01,6726115,672612352.0,1347],[20240705,1656.01,1655.41,1655.41,1654.42,1654.42,4863419,486342656.0,1348],[20240705,1654.42,1654.44,1655.52,1654.38,1655.38,5135065,513507328.0,1349],[20240705,1655.38,1655.44,1655.44,1654.79,1655.18,5172175,517218304.0,1350],[20240705,1655.18,1655.18,1656.4,1655.13,1656.4,5817949,581795840.0,1351],[20240705,1656.4,1656.38,1657.23,1655.52,1655.52,8650740,865075200.0,1352],[20240705,1655.52,1655.63,1655.63,1653.84,1653.84,6640016,664002560.0,1353],[20240705,1653.84,1653.7,1654.73,1653.65,1654.18,4860223,486023168.0,1354],[20240705,1654.18,1654.08,1655.2,1653.92,1655.2,3915519,391553024.0,1355],[20240705,1655.2,1655.29,1657.39,1655.29,1657.39,5429319,542932992.0,1356],[20240705,1657.39,1657.48,1658.25,1657.37,1657.53,6193224,619323392.0,1357],[20240705,1657.53,1657.44,1657.57,1655.85,1656.15,5474375,547438592.0,1358],[20240705,1656.15,1656.08,1658.08,1656.08,1658.08,4613643,461365248.0,1359],[20240705,1658.08,1657.98,1658.08,1657.36,1657.74,4248607,424861696.0,1400],[20240705,1657.74,1657.76,1658.12,1656.73,1657.1,4712110,471212032.0,1401],[20240705,1657.1,1657.03,1657.23,1655.57,1655.62,4598405,459841536.0,1402],[20240705,1655.62,1655.72,1658.97,1655.72,1658.97,6364025,636403712.0,1403],[20240705,1658.97,1658.81,1659.31,1658.06,1659.15,4599636,459964416.0,1404],[20240705,1659.15,1659.18,1660.88,1659.18,1660.8,5882584,588259328.0,1405],[20240705,1660.8,1660.81,1662.0,1660.81,1662.0,6859643,685965312.0,1406],[20240705,1662.0,1662.1,1662.1,1661.15,1661.51,6551627,655163392.0,1407],[20240705,1661.51,1661.5,1662.32,1661.5,1662.2,5390409,539041792.0,1408],[20240705,1662.2,1661.9,1661.9,1660.55,1660.77,5338306,533831680.0,1409],[20240705,1660.77,1660.6,1660.69,1659.97,1660.69,4356416,435642368.0,1410],[20240705,1660.69,1660.86,1660.9,1660.05,1660.13,4563098,456310784.0,1411],[20240705,1660.13,1660.39,1660.41,1658.98,1659.22,4467333,446734336.0,1412],[20240705,1659.22,1659.06,1659.53,1658.95,1659.1,3921173,392118272.0,1413],[20240705,1659.1,1659.02,1659.15,1657.38,1657.4,3802551,380256256.0,1414],[20240705,1657.4,1657.3,1659.0,1657.3,1658.98,4410481,441049088.0,1415],[20240705,1658.98,1658.78,1659.67,1658.78,1659.67,4382876,438288384.0,1416],[20240705,1659.67,1659.68,1659.86,1656.94,1656.96,5166685,516669440.0,1417],[20240705,1656.96,1656.6,1656.95,1656.29,1656.53,3855799,385581056.0,1418],[20240705,1656.53,1656.39,1656.57,1656.09,1656.23,3502563,350257152.0,1419],[20240705,1656.23,1656.25,1656.25,1654.54,1654.54,4348547,434855936.0,1420],[20240705,1654.54,1654.44,1654.65,1654.23,1654.3,4163984,416399360.0,1421],[20240705,1654.3,1654.4,1655.79,1654.4,1655.78,3679263,367927296.0,1422],[20240705,1655.78,1655.85,1657.04,1655.85,1657.04,3489698,348971008.0,1423],[20240705,1657.04,1657.01,1657.01,1656.24,1656.75,3250906,325091328.0,1424],[20240705,1656.75,1656.82,1656.85,1655.84,1655.88,3036028,303603712.0,1425],[20240705,1655.88,1655.93,1656.9,1655.93,1656.74,2949848,294985728.0,1426],[20240705,1656.74,1656.74,1656.74,1655.45,1655.61,4004241,400424960.0,1427],[20240705,1655.61,1655.58,1655.88,1655.27,1655.27,2919129,291913728.0,1428],[20240705,1655.27,1655.51,1655.51,1655.24,1655.5,3044548,304455680.0,1429],[20240705,1655.5,1655.31,1655.4,1653.22,1653.22,5008250,500826112.0,1430],[20240705,1653.22,1653.11,1653.82,1652.94,1653.72,4900936,490094592.0,1431],[20240705,1653.72,1653.76,1655.6,1653.76,1655.4,4360755,436076544.0,1432],[20240705,1655.4,1655.29,1655.38,1654.13,1654.3,3827701,382771200.0,1433],[20240705,1654.3,1654.26,1654.39,1653.96,1653.96,3114917,311492608.0,1434],[20240705,1653.96,1654.02,1654.79,1653.99,1654.72,3528857,352886784.0,1435],[20240705,1654.72,1654.74,1654.94,1654.49,1654.89,3370016,337002496.0,1436],[20240705,1654.89,1654.71,1655.4,1654.65,1655.29,3679100,367910912.0,1437],[20240705,1655.29,1655.32,1655.4,1654.75,1655.4,3946813,394682368.0,1438],[20240705,1655.4,1655.31,1656.01,1655.31,1655.81,4047822,404783104.0,1439],[20240705,1655.81,1655.52,1655.87,1654.87,1655.58,4417202,441720832.0,1440],[20240705,1655.58,1655.62,1655.62,1654.98,1655.15,5270722,527073280.0,1441],[20240705,1655.15,1655.24,1655.9,1655.09,1655.09,4914534,491454464.0,1442],[20240705,1655.09,1654.83,1654.85,1654.31,1654.6,4960411,496041984.0,1443],[20240705,1654.6,1654.35,1654.45,1653.55,1654.45,5547614,554762240.0,1444],[20240705,1654.45,1654.39,1655.21,1654.39,1654.99,5371732,537174016.0,1445],[20240705,1654.99,1654.9,1655.59,1654.9,1655.59,5333312,533331968.0,1446],[20240705,1655.59,1655.8,1656.2,1655.55,1655.91,6063463,606347264.0,1447],[20240705,1655.91,1655.83,1656.33,1655.83,1656.33,5710717,571072512.0,1448],[20240705,1656.33,1656.28,1657.23,1656.18,1656.99,5887498,588750848.0,1449],[20240705,1656.99,1656.76,1656.94,1656.2,1656.94,6467573,646758400.0,1450],[20240705,1656.94,1656.56,1657.02,1656.56,1656.89,6855383,685539328.0,1451],[20240705,1656.89,1656.74,1657.51,1656.74,1657.51,7827283,782729216.0,1452],[20240705,1657.51,1657.5,1657.62,1656.93,1657.1,7691871,769187840.0,1453],[20240705,1657.1,1657.14,1657.56,1657.02,1657.14,8295702,829571072.0,1454],[20240705,1657.14,1657.11,1657.67,1656.8,1657.36,9791724,979173376.0,1455],[20240705,1657.36,1657.11,1657.66,1656.8,1656.8,11499102,1149911040.0,1456],[20240705,1656.8,1656.76,1657.33,1656.27,1656.27,13619190,1361920000.0,1457],[20240705,1656.27,1656.39,1656.4,1656.39,1656.4,1056604,105660416.0,1458],[20240705,1656.4,1656.4,1656.4,1656.4,1656.4,0,0.0,1459],[20240705,1656.4,1655.6,1655.6,1655.59,1655.59,22670704,2267070464.0,1500],[20240708,1655.59,1651.64,1652.19,1645.91,1646.1,64110368,6411037696.0,931],[20240708,1646.1,1646.31,1646.32,1644.55,1646.32,28176591,2817659904.0,932],[20240708,1646.32,1647.94,1647.94,1643.51,1643.51,25523119,2552312832.0,933],[20240708,1643.51,1643.41,1643.87,1641.19,1641.19,24307232,2430724096.0,934],[20240708,1641.19,1641.19,1643.66,1640.92,1641.44,20782379,2078238720.0,935],[20240708,1641.44,1641.44,1641.6,1639.73,1639.85,19431487,1943149568.0,936],[20240708,1639.85,1639.9,1642.72,1639.56,1642.72,18751949,1875195904.0,937],[20240708,1642.72,1642.39,1645.65,1642.28,1645.65,16203869,1620387840.0,938],[20240708,1645.65,1645.44,1645.71,1644.66,1644.93,14508147,1450815488.0,939],[20240708,1644.93,1645.01,1645.63,1644.68,1644.68,13785691,1378570240.0,940],[20240708,1644.68,1643.79,1644.53,1643.11,1644.53,15822963,1582297088.0,941],[20240708,1644.53,1644.36,1645.37,1643.52,1645.2,12623289,1262329856.0,942],[20240708,1645.2,1645.38,1647.11,1645.38,1646.51,14040197,1404020736.0,943],[20240708,1646.51,1646.49,1646.49,1644.1,1644.1,18607217,1860722688.0,944],[20240708,1644.1,1644.37,1644.69,1642.91,1644.24,19979193,1997920256.0,945],[20240708,1644.24,1644.16,1644.16,1641.45,1642.02,15780566,1578057728.0,946],[20240708,1642.02,1642.41,1644.82,1642.28,1644.82,12540713,1254072320.0,947],[20240708,1644.82,1644.97,1646.02,1644.41,1644.66,11072870,1107288064.0,948],[20240708,1644.66,1644.62,1644.62,1642.71,1643.39,11660482,1166049280.0,949],[20240708,1643.39,1643.84,1644.03,1643.13,1643.63,11516427,1151643648.0,950],[20240708,1643.63,1643.46,1644.45,1643.07,1644.41,10797620,1079762944.0,951],[20240708,1644.41,1644.35,1644.35,1642.03,1643.64,12359794,1235980288.0,952],[20240708,1643.64,1643.48,1644.32,1643.03,1644.32,10055426,1005543424.0,953],[20240708,1644.32,1644.55,1644.76,1644.01,1644.68,10279804,1027981312.0,954],[20240708,1644.68,1644.91,1646.92,1644.62,1644.62,10994231,1099423744.0,955],[20240708,1644.62,1644.73,1645.23,1644.04,1644.04,9645459,964546560.0,956],[20240708,1644.04,1644.02,1644.02,1642.87,1642.87,10208205,1020821504.0,957],[20240708,1642.87,1643.42,1646.14,1643.42,1645.87,10598144,1059815424.0,958],[20240708,1645.87,1645.79,1645.91,1643.68,1643.68,8254289,825430016.0,959],[20240708,1643.68,1643.81,1643.81,1642.59,1642.78,8536342,853635072.0,1000],[20240708,1642.78,1642.74,1642.74,1641.71,1641.8,9862749,986275840.0,1001],[20240708,1641.8,1641.87,1643.15,1641.87,1642.49,8492433,849244160.0,1002],[20240708,1642.49,1642.48,1643.76,1641.33,1643.76,9724264,972427264.0,1003],[20240708,1643.76,1644.09,1646.62,1644.09,1646.62,8574064,857407488.0,1004],[20240708,1646.62,1646.95,1647.99,1646.64,1646.66,8541502,854151168.0,1005],[20240708,1646.66,1646.83,1646.83,1645.68,1646.62,6969294,696930304.0,1006],[20240708,1646.62,1646.64,1648.99,1646.64,1648.99,6939558,693956608.0,1007],[20240708,1648.99,1649.78,1651.41,1649.78,1650.45,10323998,1032400896.0,1008],[20240708,1650.45,1650.42,1650.42,1649.69,1650.09,7682287,768229376.0,1009],[20240708,1650.09,1650.41,1650.78,1649.56,1649.56,7388724,738873344.0,1010],[20240708,1649.56,1649.68,1650.01,1649.03,1649.33,6837773,683778048.0,1011],[20240708,1649.33,1649.52,1649.52,1648.51,1648.99,7865910,786591744.0,1012],[20240708,1648.99,1648.94,1649.23,1648.43,1648.69,5962331,596234240.0,1013],[20240708,1648.69,1648.79,1649.5,1648.31,1648.31,6287717,628772864.0,1014],[20240708,1648.31,1648.38,1649.52,1648.38,1648.45,6053018,605302784.0,1015],[20240708,1648.45,1648.6,1648.72,1648.02,1648.02,5205431,520544256.0,1016],[20240708,1648.02,1647.61,1647.61,1645.86,1646.3,6719888,671989760.0,1017],[20240708,1646.3,1646.13,1646.13,1645.2,1645.49,6716693,671670272.0,1018],[20240708,1645.49,1645.08,1645.4,1644.3,1644.4,5767199,576720896.0,1019],[20240708,1644.4,1644.49,1644.73,1644.17,1644.4,5049744,504975360.0,1020],[20240708,1644.4,1644.4,1644.58,1644.04,1644.58,5328270,532828160.0,1021],[20240708,1644.58,1644.5,1645.97,1644.5,1645.97,5434031,543404032.0,1022],[20240708,1645.97,1646.44,1647.9,1646.44,1647.03,7022787,702279680.0,1023],[20240708,1647.03,1647.13,1647.13,1646.61,1646.8,5489981,548999168.0,1024],[20240708,1646.8,1646.87,1647.32,1646.81,1647.3,5816435,581644288.0,1025],[20240708,1647.3,1647.35,1647.35,1646.48,1646.9,5456110,545611776.0,1026],[20240708,1646.9,1646.86,1647.01,1646.37,1646.37,5484370,548438016.0,1027],[20240708,1646.37,1646.19,1647.28,1646.19,1647.08,4859159,485916672.0,1028],[20240708,1647.08,1646.93,1646.95,1645.93,1645.93,5281210,528121856.0,1029],[20240708,1645.93,1645.83,1645.87,1644.58,1645.24,5795831,579584000.0,1030],[20240708,1645.24,1644.79,1645.21,1644.09,1644.12,8876429,887644160.0,1031],[20240708,1644.12,1644.22,1645.09,1644.12,1645.09,7790418,779042816.0,1032],[20240708,1645.09,1645.14,1646.18,1645.14,1646.15,6922312,692232192.0,1033],[20240708,1646.15,1645.99,1646.06,1645.38,1645.38,4679753,467976192.0,1034],[20240708,1645.38,1645.54,1645.71,1644.37,1644.43,5068053,506806272.0,1035],[20240708,1644.43,1644.37,1644.38,1643.64,1643.64,4524761,452476928.0,1036],[20240708,1643.64,1643.44,1643.44,1641.7,1641.7,5006449,500645888.0,1037],[20240708,1641.7,1641.6,1642.14,1641.2,1642.06,5947793,594780160.0,1038],[20240708,1642.06,1642.23,1642.36,1641.29,1641.29,4532459,453246976.0,1039],[20240708,1641.29,1641.21,1641.44,1640.74,1641.26,4108115,410812416.0,1040],[20240708,1641.26,1641.2,1641.45,1641.02,1641.09,4475281,447528960.0,1041],[20240708,1641.09,1640.99,1640.99,1640.18,1640.23,4116141,411615232.0,1042],[20240708,1640.23,1640.21,1642.27,1640.21,1641.6,4620033,462004224.0,1043],[20240708,1641.6,1641.6,1642.38,1641.46,1642.23,4432025,443203584.0,1044],[20240708,1642.23,1642.14,1643.96,1642.01,1643.89,3613235,361324544.0,1045],[20240708,1643.89,1643.78,1645.47,1643.78,1644.73,4272609,427261952.0,1046],[20240708,1644.73,1644.53,1644.88,1643.77,1643.77,3545735,354574336.0,1047],[20240708,1643.77,1643.68,1643.71,1642.21,1642.21,3326024,332603392.0,1048],[20240708,1642.21,1642.69,1642.69,1642.27,1642.46,2689587,268959744.0,1049],[20240708,1642.46,1642.75,1644.32,1642.75,1643.9,3398606,339861504.0,1050],[20240708,1643.9,1643.69,1643.69,1643.11,1643.3,2920274,292028416.0,1051],[20240708,1643.3,1643.21,1644.64,1643.21,1644.64,2878741,287875072.0,1052],[20240708,1644.64,1644.66,1644.89,1644.54,1644.68,2610943,261095424.0,1053],[20240708,1644.68,1644.76,1645.2,1644.62,1645.1,2758975,275898368.0,1054],[20240708,1645.1,1645.03,1645.03,1644.09,1644.21,2907250,290725888.0,1055],[20240708,1644.21,1644.24,1644.44,1643.55,1643.57,2667059,266706944.0,1056],[20240708,1643.57,1643.71,1645.64,1643.71,1645.51,3417121,341712896.0,1057],[20240708,1645.51,1645.62,1645.62,1645.0,1645.22,2475286,247529472.0,1058],[20240708,1645.22,1645.33,1646.64,1645.33,1646.64,2854328,285433856.0,1059],[20240708,1646.64,1646.86,1646.86,1645.97,1645.97,3363378,336338944.0,1100],[20240708,1645.97,1645.79,1646.64,1645.79,1646.49,3079201,307920896.0,1101],[20240708,1646.49,1646.45,1647.11,1646.41,1646.6,3644857,364486656.0,1102],[20240708,1646.6,1646.46,1646.46,1645.94,1646.27,2854575,285458432.0,1103],[20240708,1646.27,1646.38,1646.57,1646.03,1646.51,2744065,274407424.0,1104],[20240708,1646.51,1646.62,1646.94,1646.0,1646.0,3174229,317423616.0,1105],[20240708,1646.0,1646.04,1646.05,1645.43,1645.43,2533282,253329408.0,1106],[20240708,1645.43,1645.48,1645.48,1644.51,1644.56,3207733,320774144.0,1107],[20240708,1644.56,1644.6,1645.62,1644.53,1645.62,2917651,291766272.0,1108],[20240708,1645.62,1645.72,1646.09,1645.72,1645.88,3539671,353968128.0,1109],[20240708,1645.88,1645.82,1646.18,1645.59,1646.18,3699906,369991680.0,1110],[20240708,1646.18,1646.37,1646.64,1646.09,1646.09,4274084,427409408.0,1111],[20240708,1646.09,1646.08,1646.08,1644.73,1644.78,3495845,349585408.0,1112],[20240708,1644.78,1644.77,1644.77,1644.09,1644.19,3210516,321052672.0,1113],[20240708,1644.19,1644.08,1644.14,1642.86,1642.86,3337495,333750272.0,1114],[20240708,1642.86,1642.91,1643.26,1642.77,1643.03,2388939,238895104.0,1115],[20240708,1643.03,1643.06,1643.19,1642.32,1642.32,2645678,264568832.0,1116],[20240708,1642.32,1642.36,1642.36,1641.3,1641.36,2936741,293675008.0,1117],[20240708,1641.36,1641.42,1641.52,1641.29,1641.29,2408931,240893952.0,1118],[20240708,1641.29,1641.27,1641.94,1641.17,1641.51,2536314,253632512.0,1119],[20240708,1641.51,1641.48,1641.48,1640.37,1640.38,3218874,321888256.0,1120],[20240708,1640.38,1640.15,1640.86,1640.15,1640.74,2765529,276553728.0,1121],[20240708,1640.74,1640.75,1641.15,1640.73,1640.95,2413763,241377280.0,1122],[20240708,1640.95,1640.93,1641.7,1640.71,1641.64,2526649,252665856.0,1123],[20240708,1641.64,1641.74,1642.23,1641.74,1642.02,2503137,250314752.0,1124],[20240708,1642.02,1641.89,1642.26,1641.87,1642.1,1786337,178634752.0,1125],[20240708,1642.1,1642.18,1642.23,1641.05,1641.06,3049789,304979968.0,1126],[20240708,1641.06,1641.15,1641.15,1640.43,1640.57,2761677,276168704.0,1127],[20240708,1640.57,1640.74,1641.07,1640.41,1640.41,2302596,230260736.0,1128],[20240708,1640.41,1640.63,1641.07,1640.38,1640.89,2262787,226279424.0,1129],[20240708,1640.89,1640.86,1640.86,1640.5,1640.58,2487735,248774656.0,1130],[20240708,1640.58,1640.47,1640.47,1639.75,1640.05,6808116,680812544.0,1301],[20240708,1640.05,1639.99,1639.99,1639.37,1639.68,2797967,279797760.0,1302],[20240708,1639.68,1640.21,1640.8,1640.03,1640.03,2830327,283033600.0,1303],[20240708,1640.03,1639.98,1639.98,1639.08,1639.27,3226493,322650112.0,1304],[20240708,1639.27,1639.34,1639.34,1638.5,1638.5,2863338,286334976.0,1305],[20240708,1638.5,1638.54,1638.6,1638.05,1638.09,3366326,336633856.0,1306],[20240708,1638.09,1637.96,1638.34,1637.46,1637.52,3150142,315015168.0,1307],[20240708,1637.52,1637.54,1637.91,1637.49,1637.67,3199049,319905792.0,1308],[20240708,1637.67,1637.73,1637.73,1636.92,1637.14,2996294,299630592.0,1309],[20240708,1637.14,1637.05,1638.44,1637.05,1638.36,3183075,318308352.0,1310],[20240708,1638.36,1638.19,1638.78,1637.86,1638.64,3374359,337436672.0,1311],[20240708,1638.64,1638.82,1638.99,1637.9,1637.9,2919619,291962880.0,1312],[20240708,1637.9,1637.86,1637.86,1637.3,1637.5,3030704,303071232.0,1313],[20240708,1637.5,1637.41,1638.11,1637.25,1638.06,3467581,346759168.0,1314],[20240708,1638.06,1637.92,1638.21,1637.24,1637.28,2910937,291094528.0,1315],[20240708,1637.28,1637.21,1637.21,1636.74,1636.96,3530578,353058816.0,1316],[20240708,1636.96,1636.91,1637.38,1636.91,1637.27,3303824,330383360.0,1317],[20240708,1637.27,1637.41,1637.93,1637.17,1637.17,3027262,302727168.0,1318],[20240708,1637.17,1636.96,1637.02,1636.48,1636.52,3253771,325378048.0,1319],[20240708,1636.52,1636.32,1636.51,1636.04,1636.04,2977537,297754624.0,1320],[20240708,1636.04,1636.02,1636.69,1636.02,1636.47,2910199,291020800.0,1321],[20240708,1636.47,1636.4,1636.4,1635.78,1636.0,2732348,273235968.0,1322],[20240708,1636.0,1636.1,1636.89,1636.1,1636.79,3519519,351952896.0,1323],[20240708,1636.79,1636.86,1636.86,1635.94,1636.06,3064290,306429952.0,1324],[20240708,1636.06,1635.93,1636.24,1635.88,1636.08,2598167,259817472.0,1325],[20240708,1636.08,1635.86,1636.01,1635.28,1635.35,3149568,314957824.0,1326],[20240708,1635.35,1635.3,1635.38,1634.88,1635.13,2840732,284073984.0,1327],[20240708,1635.13,1635.12,1635.49,1635.09,1635.19,2912819,291282944.0,1328],[20240708,1635.19,1635.14,1635.63,1635.09,1635.43,2773311,277331968.0,1329],[20240708,1635.43,1635.44,1635.52,1634.96,1634.96,2912329,291233792.0,1330],[20240708,1634.96,1634.97,1635.65,1634.97,1635.65,3249266,324927488.0,1331],[20240708,1635.65,1635.89,1637.93,1635.89,1637.93,4151371,415137792.0,1332],[20240708,1637.93,1637.85,1638.08,1637.53,1637.98,3215023,321503232.0,1333],[20240708,1637.98,1637.96,1638.18,1637.47,1637.63,3084935,308494336.0,1334],[20240708,1637.63,1637.52,1637.52,1636.81,1636.94,2899059,289906688.0,1335],[20240708,1636.94,1636.88,1637.08,1636.53,1637.01,2559829,255983616.0,1336],[20240708,1637.01,1636.92,1636.92,1636.46,1636.81,2442107,244211712.0,1337],[20240708,1636.81,1636.89,1636.89,1636.11,1636.26,2521735,252174336.0,1338],[20240708,1636.26,1636.11,1636.73,1636.11,1636.64,2637731,263774208.0,1339],[20240708,1636.64,1636.41,1636.93,1636.41,1636.76,2556141,255614976.0,1340],[20240708,1636.76,1636.61,1636.61,1634.88,1635.09,3796083,379609088.0,1341],[20240708,1635.09,1635.0,1635.36,1634.98,1635.27,3409009,340901888.0,1342],[20240708,1635.27,1635.22,1635.27,1634.33,1634.46,3142361,314236928.0,1343],[20240708,1634.46,1634.48,1634.71,1634.23,1634.34,3456852,345686016.0,1344],[20240708,1634.34,1634.26,1634.79,1633.66,1633.74,4840888,484089856.0,1345],[20240708,1633.74,1633.67,1633.81,1633.07,1633.23,5476425,547643392.0,1346],[20240708,1633.23,1633.31,1633.55,1632.53,1632.59,4526974,452698112.0,1347],[20240708,1632.59,1632.63,1632.63,1632.19,1632.31,4057243,405725184.0,1348],[20240708,1632.31,1632.1,1632.83,1632.1,1632.3,3723254,372326400.0,1349],[20240708,1632.3,1632.25,1632.27,1631.7,1631.85,3639777,363978752.0,1350],[20240708,1631.85,1631.85,1631.9,1631.27,1631.28,3651327,365133824.0,1351],[20240708,1631.28,1631.32,1631.6,1631.25,1631.32,3661487,366149632.0,1352],[20240708,1631.32,1631.24,1631.3,1630.59,1630.63,3969178,396918784.0,1353],[20240708,1630.63,1630.69,1631.11,1630.69,1630.69,4514601,451461120.0,1354],[20240708,1630.69,1630.62,1630.64,1630.07,1630.07,3899546,389955584.0,1355],[20240708,1630.07,1630.05,1631.95,1630.05,1631.95,4693352,469336064.0,1356],[20240708,1631.95,1631.9,1631.9,1630.87,1630.95,3211255,321126400.0,1357],[20240708,1630.95,1630.86,1630.86,1629.74,1629.74,4008006,400801792.0,1358],[20240708,1629.74,1629.6,1629.65,1629.23,1629.45,3879725,387973120.0,1359],[20240708,1629.45,1629.62,1629.76,1629.18,1629.18,3909865,390987776.0,1400],[20240708,1629.18,1629.23,1629.74,1629.22,1629.71,4592013,459202560.0,1401],[20240708,1629.71,1629.65,1629.72,1629.13,1629.7,4393440,439345152.0,1402],[20240708,1629.7,1629.56,1629.58,1628.72,1628.85,3958118,395812864.0,1403],[20240708,1628.85,1628.91,1630.58,1628.33,1630.58,5725707,572571648.0,1404],[20240708,1630.58,1631.07,1632.47,1631.07,1631.92,6101722,610172928.0,1405],[20240708,1631.92,1631.9,1632.21,1630.74,1631.21,3680412,368041984.0,1406],[20240708,1631.21,1630.86,1631.04,1630.66,1630.77,2909463,290947072.0,1407],[20240708,1630.77,1630.67,1630.67,1629.56,1629.65,3511081,351109120.0,1408],[20240708,1629.65,1629.59,1629.61,1629.24,1629.31,3136788,313679872.0,1409],[20240708,1629.31,1629.22,1630.84,1629.22,1630.25,3696466,369647616.0,1410],[20240708,1630.25,1630.15,1630.63,1630.14,1630.36,2600703,260071424.0,1411],[20240708,1630.36,1630.55,1631.43,1630.55,1631.39,2876120,287612928.0,1412],[20240708,1631.39,1631.42,1631.47,1631.19,1631.28,2379276,237928448.0,1413],[20240708,1631.28,1631.32,1631.38,1630.85,1631.03,2321112,232112128.0,1414],[20240708,1631.03,1630.91,1630.97,1630.68,1630.83,2825903,282591232.0,1415],[20240708,1630.83,1630.81,1632.27,1630.63,1632.27,3979092,397910016.0,1416],[20240708,1632.27,1632.23,1632.27,1630.81,1630.81,3374357,337436672.0,1417],[20240708,1630.81,1630.82,1630.87,1630.2,1630.4,2854330,285433856.0,1418],[20240708,1630.4,1630.16,1630.3,1629.22,1629.34,3843759,384376832.0,1419],[20240708,1629.34,1629.37,1629.37,1628.77,1628.89,3821068,382107648.0,1420],[20240708,1628.89,1628.84,1629.03,1628.38,1628.79,4051180,405118976.0,1421],[20240708,1628.79,1629.19,1629.54,1629.03,1629.1,4177337,417734656.0,1422],[20240708,1629.1,1628.98,1629.09,1628.28,1628.35,3586201,358621184.0,1423],[20240708,1628.35,1628.24,1628.85,1628.24,1628.59,4377141,437714944.0,1424],[20240708,1628.59,1628.42,1628.46,1627.58,1627.92,3976387,397639680.0,1425],[20240708,1627.92,1627.81,1628.59,1627.64,1628.59,4529181,452919296.0,1426],[20240708,1628.59,1628.68,1630.2,1628.54,1629.55,5056665,505667584.0,1427],[20240708,1629.55,1629.67,1629.67,1628.94,1629.13,3138019,313802752.0,1428],[20240708,1629.13,1629.18,1629.18,1628.33,1628.52,3429571,342958080.0,1429],[20240708,1628.52,1628.63,1628.7,1627.79,1627.99,4140800,414081024.0,1430],[20240708,1627.99,1627.96,1632.0,1627.96,1632.0,5954019,595402752.0,1431],[20240708,1632.0,1632.17,1632.87,1631.67,1632.37,4679999,468000768.0,1432],[20240708,1632.37,1632.3,1632.3,1631.29,1631.84,3899137,389914624.0,1433],[20240708,1631.84,1631.8,1632.94,1631.8,1631.84,3920353,392036352.0,1434],[20240708,1631.84,1631.38,1631.6,1630.9,1631.35,3680576,368058368.0,1435],[20240708,1631.35,1631.22,1631.87,1630.85,1630.85,3385007,338501632.0,1436],[20240708,1630.85,1630.92,1630.92,1629.6,1629.6,4600616,460062720.0,1437],[20240708,1629.6,1629.25,1629.38,1628.32,1629.21,4545158,454516736.0,1438],[20240708,1629.21,1629.43,1629.59,1628.21,1628.92,4884061,488407040.0,1439],[20240708,1628.92,1628.39,1629.34,1628.39,1628.73,5153169,515317760.0,1440],[20240708,1628.73,1628.97,1628.97,1627.83,1628.25,6330768,633077760.0,1441],[20240708,1628.25,1628.18,1628.27,1626.87,1626.87,7509843,750985216.0,1442],[20240708,1626.87,1627.03,1627.03,1625.49,1625.49,8983340,898334720.0,1443],[20240708,1625.49,1625.81,1625.81,1624.69,1625.16,9391380,939139072.0,1444],[20240708,1625.16,1625.01,1625.94,1624.55,1625.09,8309054,830906368.0,1445],[20240708,1625.09,1624.99,1626.32,1624.93,1626.32,7890771,789078016.0,1446],[20240708,1626.32,1626.37,1627.57,1626.28,1626.54,7519018,751902720.0,1447],[20240708,1626.54,1626.52,1629.45,1626.52,1629.15,6930421,693043200.0,1448],[20240708,1629.15,1629.26,1630.53,1629.22,1630.19,6463071,646307840.0,1449],[20240708,1630.19,1630.35,1630.63,1628.99,1629.19,6063542,606355456.0,1450],[20240708,1629.19,1629.59,1629.59,1628.38,1628.38,6644029,664403968.0,1451],[20240708,1628.38,1628.38,1629.36,1627.88,1629.36,7617569,761757696.0,1452],[20240708,1629.36,1629.32,1630.04,1629.32,1629.8,7322904,732291072.0,1453],[20240708,1629.8,1630.21,1630.4,1629.62,1629.95,8125797,812580864.0,1454],[20240708,1629.95,1629.99,1630.24,1629.09,1629.38,9149715,914972672.0,1455],[20240708,1629.38,1629.31,1630.11,1629.28,1629.69,10912882,1091289088.0,1456],[20240708,1629.69,1629.14,1629.59,1628.82,1629.38,12636807,1263681536.0,1457],[20240708,1629.38,1629.3,1629.31,1629.3,1629.31,851312,85131264.0,1458],[20240708,1629.31,1629.31,1629.31,1629.31,1629.31,0,0.0,1459],[20240708,1629.31,1628.78,1628.78,1628.76,1628.76,21295431,2129543168.0,1500],[20240709,1628.76,1625.52,1629.39,1624.27,1624.58,48703555,4870356480.0,931],[20240709,1624.58,1624.22,1624.99,1622.74,1623.07,24191892,2419190272.0,932],[20240709,1623.07,1623.26,1625.5,1622.38,1625.25,22058435,2205844480.0,933],[20240709,1625.25,1625.52,1626.74,1622.62,1623.29,22839614,2283962368.0,934],[20240709,1623.29,1623.68,1625.8,1623.68,1624.27,18458642,1845865472.0,935],[20240709,1624.27,1623.91,1623.91,1621.76,1623.49,17643461,1764346880.0,936],[20240709,1623.49,1623.22,1626.94,1622.96,1626.57,20749333,2074934272.0,937],[20240709,1626.57,1626.63,1628.21,1625.42,1627.57,15062434,1506244608.0,938],[20240709,1627.57,1628.2,1631.98,1628.2,1631.98,16854725,1685473280.0,939],[20240709,1631.98,1632.49,1634.3,1631.69,1633.7,16287180,1628719104.0,940],[20240709,1633.7,1633.63,1635.22,1632.73,1633.67,17132699,1713270784.0,941],[20240709,1633.67,1633.42,1633.42,1632.06,1632.06,15599666,1559967744.0,942],[20240709,1632.06,1632.27,1632.28,1630.62,1631.91,14147228,1414723584.0,943],[20240709,1631.91,1631.62,1631.62,1629.81,1629.81,13924669,1392467968.0,944],[20240709,1629.81,1629.53,1630.96,1629.53,1630.13,14255074,1425508352.0,945],[20240709,1630.13,1630.26,1630.26,1627.55,1630.15,15974125,1597413376.0,946],[20240709,1630.15,1630.27,1634.58,1630.27,1632.83,17900863,1790087168.0,947],[20240709,1632.83,1632.64,1634.83,1632.64,1634.3,12028982,1202898944.0,948],[20240709,1634.3,1634.38,1635.04,1630.28,1630.28,12642254,1264226304.0,949],[20240709,1630.28,1630.16,1631.68,1629.85,1631.14,9440290,944029696.0,950],[20240709,1631.14,1631.21,1634.78,1631.21,1634.78,11236303,1123631104.0,951],[20240709,1634.78,1634.7,1634.7,1633.22,1633.82,9943152,994316288.0,952],[20240709,1633.82,1633.8,1635.16,1633.66,1633.7,10480426,1048043520.0,953],[20240709,1633.7,1633.5,1634.45,1632.61,1634.31,9436725,943673344.0,954],[20240709,1634.31,1634.23,1634.23,1632.92,1633.0,8714313,871432192.0,955],[20240709,1633.0,1632.93,1634.99,1632.93,1633.54,9959780,995979264.0,956],[20240709,1633.54,1633.61,1633.8,1632.2,1632.36,9213531,921354240.0,957],[20240709,1632.36,1632.46,1633.1,1632.34,1632.63,8484406,848441344.0,958],[20240709,1632.63,1632.37,1632.37,1631.01,1631.02,10051126,1005113344.0,959],[20240709,1631.02,1631.24,1631.24,1629.89,1630.15,9601997,960200704.0,1000],[20240709,1630.15,1630.06,1630.74,1629.66,1630.35,11543298,1154330624.0,1001],[20240709,1630.35,1630.49,1630.64,1628.06,1628.07,11388757,1138876416.0,1002],[20240709,1628.07,1628.03,1628.03,1626.27,1626.55,10383676,1038368768.0,1003],[20240709,1626.55,1626.54,1627.25,1625.91,1626.68,10794916,1079492608.0,1004],[20240709,1626.68,1626.58,1626.58,1625.27,1625.32,9821584,982159360.0,1005],[20240709,1625.32,1625.28,1625.29,1624.11,1624.76,10894940,1089495040.0,1006],[20240709,1624.76,1624.56,1624.56,1623.39,1623.63,8405965,840597504.0,1007],[20240709,1623.63,1623.75,1624.55,1623.53,1623.79,9079758,907976704.0,1008],[20240709,1623.79,1623.82,1624.16,1623.43,1623.43,7259292,725929984.0,1009],[20240709,1623.43,1623.19,1623.19,1620.92,1621.14,9167534,916754432.0,1010],[20240709,1621.14,1621.39,1622.42,1621.19,1622.05,8966135,896614400.0,1011],[20240709,1622.05,1622.26,1622.26,1620.52,1620.6,6121049,612106240.0,1012],[20240709,1620.6,1620.52,1620.78,1620.22,1620.45,6540320,654032896.0,1013],[20240709,1620.45,1620.58,1622.57,1620.58,1622.02,8628584,862859264.0,1014],[20240709,1622.02,1622.0,1622.68,1621.91,1622.2,5813484,581349376.0,1015],[20240709,1622.2,1621.99,1622.82,1621.23,1622.32,5655543,565555200.0,1016],[20240709,1622.32,1622.54,1622.54,1620.95,1620.99,5215877,521588736.0,1017],[20240709,1620.99,1620.65,1620.85,1620.22,1620.28,6953850,695386112.0,1018],[20240709,1620.28,1620.1,1620.1,1619.39,1619.44,8140261,814026752.0,1019],[20240709,1619.44,1619.16,1621.96,1619.16,1621.44,8391097,839110656.0,1020],[20240709,1621.44,1621.24,1621.3,1620.4,1620.88,5203592,520359936.0,1021],[20240709,1620.88,1621.06,1622.27,1621.06,1622.04,5318483,531849216.0,1022],[20240709,1622.04,1622.1,1622.1,1620.86,1620.96,4922849,492285952.0,1023],[20240709,1620.96,1620.81,1620.81,1619.67,1619.69,6001287,600129536.0,1024],[20240709,1619.69,1619.59,1620.52,1619.35,1620.32,5350597,535060480.0,1025],[20240709,1620.32,1620.33,1620.33,1619.54,1619.56,4303944,430395392.0,1026],[20240709,1619.56,1619.54,1620.35,1618.94,1620.03,7070994,707100672.0,1027],[20240709,1620.03,1620.37,1622.24,1620.37,1621.88,6814629,681463808.0,1028],[20240709,1621.88,1621.58,1621.58,1618.1,1618.1,6180568,618057728.0,1029],[20240709,1618.1,1618.26,1618.34,1617.39,1617.39,7063092,706310144.0,1030],[20240709,1617.39,1617.16,1619.66,1617.03,1619.36,7751588,775159808.0,1031],[20240709,1619.36,1619.48,1619.48,1618.11,1618.53,5013084,501309440.0,1032],[20240709,1618.53,1618.51,1618.54,1617.66,1617.75,4563427,456343552.0,1033],[20240709,1617.75,1618.12,1620.77,1617.98,1620.34,6643212,664322048.0,1034],[20240709,1620.34,1619.99,1619.99,1618.54,1618.58,5089597,508960768.0,1035],[20240709,1618.58,1618.43,1618.71,1618.32,1618.71,4669102,466911232.0,1036],[20240709,1618.71,1618.7,1620.48,1618.7,1620.22,5671721,567173120.0,1037],[20240709,1620.22,1620.14,1620.75,1620.14,1620.49,5233943,523395072.0,1038],[20240709,1620.49,1620.48,1620.58,1620.09,1620.19,4952546,495255552.0,1039],[20240709,1620.19,1620.88,1622.13,1620.85,1622.13,5090991,509100032.0,1040],[20240709,1622.13,1621.95,1621.95,1621.27,1621.27,4869562,486957056.0,1041],[20240709,1621.27,1621.36,1621.8,1620.76,1620.76,4622900,462290944.0,1042],[20240709,1620.76,1620.63,1620.8,1620.42,1620.7,4591360,459137024.0,1043],[20240709,1620.7,1620.74,1621.1,1620.33,1620.33,4761591,476160000.0,1044],[20240709,1620.33,1620.64,1620.94,1620.06,1620.31,5390328,539033600.0,1045],[20240709,1620.31,1620.24,1621.21,1619.78,1619.79,5485273,548528128.0,1046],[20240709,1619.79,1619.73,1619.74,1618.43,1618.43,4309146,430915584.0,1047],[20240709,1618.43,1618.37,1618.37,1617.66,1617.89,5877914,587792384.0,1048],[20240709,1617.89,1617.89,1618.04,1617.21,1617.21,5644359,564436992.0,1049],[20240709,1617.21,1617.2,1618.97,1617.2,1618.57,7028237,702824448.0,1050],[20240709,1618.57,1618.48,1618.48,1616.76,1616.81,4062240,406224896.0,1051],[20240709,1616.81,1616.85,1617.57,1616.37,1617.37,5033237,503324672.0,1052],[20240709,1617.37,1617.3,1617.3,1616.29,1616.29,3704003,370401280.0,1053],[20240709,1616.29,1616.41,1616.45,1615.93,1615.93,4167506,416751616.0,1054],[20240709,1615.93,1615.82,1615.84,1615.29,1615.38,4526642,452665344.0,1055],[20240709,1615.38,1615.43,1616.95,1615.43,1616.7,5396798,539680768.0,1056],[20240709,1616.7,1616.79,1616.82,1615.83,1615.83,3130481,313049088.0,1057],[20240709,1615.83,1615.78,1615.84,1615.19,1615.42,3492650,349265920.0,1058],[20240709,1615.42,1615.37,1615.37,1614.96,1614.98,3548847,354885632.0,1059],[20240709,1614.98,1614.96,1615.05,1614.65,1614.77,3833928,383393792.0,1100],[20240709,1614.77,1614.74,1618.63,1614.61,1618.63,8227462,822747136.0,1101],[20240709,1618.63,1618.48,1619.06,1618.39,1618.86,5780756,578076672.0,1102],[20240709,1618.86,1618.84,1620.68,1618.81,1620.68,5572597,557260800.0,1103],[20240709,1620.68,1620.66,1621.33,1620.66,1620.87,6076734,607674368.0,1104],[20240709,1620.87,1621.02,1621.59,1620.84,1621.28,5051014,505102336.0,1105],[20240709,1621.28,1621.46,1621.55,1619.5,1619.61,5178238,517824512.0,1106],[20240709,1619.61,1619.66,1620.19,1619.5,1620.19,3194625,319463424.0,1107],[20240709,1620.19,1620.08,1620.08,1618.12,1618.21,3942881,394289152.0,1108],[20240709,1618.21,1618.23,1618.23,1617.96,1617.96,3074201,307421184.0,1109],[20240709,1617.96,1618.04,1619.07,1618.04,1619.02,3642810,364281856.0,1110],[20240709,1619.02,1619.02,1619.57,1619.02,1619.47,5390326,539033600.0,1111],[20240709,1619.47,1619.35,1619.35,1617.63,1617.63,5303411,530341888.0,1112],[20240709,1617.63,1617.67,1617.98,1617.4,1617.49,3097959,309796864.0,1113],[20240709,1617.49,1617.42,1618.28,1617.42,1618.03,3512799,351281152.0,1114],[20240709,1618.03,1617.96,1618.4,1617.95,1618.36,3501579,350158848.0,1115],[20240709,1618.36,1618.85,1621.04,1618.62,1621.04,5950333,595034112.0,1116],[20240709,1621.04,1621.14,1627.36,1621.14,1627.36,13045094,1304510464.0,1117],[20240709,1627.36,1627.44,1629.07,1626.1,1628.37,9434719,943472640.0,1118],[20240709,1628.37,1628.41,1630.17,1628.32,1630.13,8411125,841113600.0,1119],[20240709,1630.13,1630.91,1633.36,1630.91,1633.3,10871592,1087160320.0,1120],[20240709,1633.3,1633.14,1633.66,1631.44,1632.3,10072220,1007222784.0,1121],[20240709,1632.3,1631.96,1631.96,1629.8,1629.83,7007673,700768256.0,1122],[20240709,1629.83,1629.78,1632.51,1629.65,1631.72,7210016,721002496.0,1123],[20240709,1631.72,1631.62,1631.62,1627.56,1627.56,6624945,662495232.0,1124],[20240709,1627.56,1627.66,1627.66,1625.7,1625.91,4388691,438870016.0,1125],[20240709,1625.91,1625.9,1625.9,1623.76,1624.3,5269659,526966784.0,1126],[20240709,1624.3,1624.34,1624.4,1623.94,1624.29,3115654,311566336.0,1127],[20240709,1624.29,1624.36,1626.05,1624.36,1626.05,3380584,338059264.0,1128],[20240709,1626.05,1625.96,1625.96,1625.25,1625.75,2899385,289939456.0,1129],[20240709,1625.75,1625.78,1626.99,1625.78,1626.63,3880866,388087808.0,1130],[20240709,1626.63,1627.91,1631.31,1627.91,1631.31,11589377,1158938624.0,1301],[20240709,1631.31,1631.25,1632.68,1631.25,1632.17,5068379,506839040.0,1302],[20240709,1632.17,1632.41,1634.42,1632.41,1633.99,5942633,594264064.0,1303],[20240709,1633.99,1633.77,1634.79,1633.65,1634.19,5734718,573472768.0,1304],[20240709,1634.19,1634.06,1635.8,1634.06,1635.8,6137847,613785600.0,1305],[20240709,1635.8,1635.66,1635.88,1634.18,1634.18,6072067,607207424.0,1306],[20240709,1634.18,1634.32,1635.84,1634.14,1635.07,5934438,593444864.0,1307],[20240709,1635.07,1635.13,1635.13,1633.61,1633.84,5094922,509493248.0,1308],[20240709,1633.84,1633.79,1634.26,1633.15,1633.73,6258430,625844224.0,1309],[20240709,1633.73,1633.74,1633.74,1631.54,1631.54,4976960,497696768.0,1310],[20240709,1631.54,1631.52,1631.6,1631.04,1631.1,4053556,405356544.0,1311],[20240709,1631.1,1631.14,1631.14,1629.73,1629.73,3715473,371548160.0,1312],[20240709,1629.73,1629.78,1632.28,1629.74,1632.21,5460942,546095104.0,1313],[20240709,1632.21,1632.06,1632.31,1631.08,1631.08,4330282,433029120.0,1314],[20240709,1631.08,1630.96,1630.96,1629.0,1629.38,5043476,504348672.0,1315],[20240709,1629.38,1629.5,1631.25,1629.5,1630.95,5071657,507166720.0,1316],[20240709,1630.95,1631.03,1631.03,1630.5,1630.56,3637400,363741184.0,1317],[20240709,1630.56,1630.58,1631.73,1630.55,1631.63,4039302,403931136.0,1318],[20240709,1631.63,1631.66,1632.32,1631.49,1632.31,4413348,441335808.0,1319],[20240709,1632.31,1632.28,1632.45,1631.96,1631.96,5126706,512671744.0,1320],[20240709,1631.96,1631.91,1631.91,1631.1,1631.47,4915271,491528192.0,1321],[20240709,1631.47,1631.47,1631.49,1630.83,1630.94,4504686,450469888.0,1322],[20240709,1630.94,1630.98,1631.74,1630.98,1631.55,4544502,454451200.0,1323],[20240709,1631.55,1631.7,1633.17,1631.7,1632.99,6689085,668909568.0,1324],[20240709,1632.99,1632.99,1632.99,1629.62,1629.71,7171594,717160448.0,1325],[20240709,1629.71,1629.41,1629.52,1628.45,1628.49,5055191,505520128.0,1326],[20240709,1628.49,1628.37,1628.46,1627.91,1628.4,4199864,419987456.0,1327],[20240709,1628.4,1628.36,1629.44,1628.36,1629.11,3967948,396795904.0,1328],[20240709,1629.11,1629.19,1629.54,1628.82,1629.54,3887012,388702208.0,1329],[20240709,1629.54,1629.56,1632.07,1629.56,1632.07,5988589,598859776.0,1330],[20240709,1632.07,1632.37,1635.34,1632.37,1635.34,9530642,953065472.0,1331],[20240709,1635.34,1635.22,1636.92,1635.04,1636.92,9221728,922173440.0,1332],[20240709,1636.92,1637.06,1637.87,1637.06,1637.8,9389579,938958848.0,1333],[20240709,1637.8,1637.72,1637.87,1637.37,1637.72,7210999,721100800.0,1334],[20240709,1637.72,1638.2,1639.42,1637.88,1639.42,6893558,689356800.0,1335],[20240709,1639.42,1639.33,1639.34,1637.2,1637.2,7408505,740851712.0,1336],[20240709,1637.2,1637.62,1637.69,1636.97,1637.69,5463726,546373632.0,1337],[20240709,1637.69,1637.67,1637.97,1637.61,1637.93,5263677,526368768.0,1338],[20240709,1637.93,1638.26,1640.15,1638.26,1640.15,6043475,604348416.0,1339],[20240709,1640.15,1639.95,1641.66,1639.95,1641.66,7536713,753672192.0,1340],[20240709,1641.66,1641.49,1644.74,1641.49,1644.71,9368770,936878080.0,1341],[20240709,1644.71,1644.78,1644.78,1643.02,1643.37,9442828,944283648.0,1342],[20240709,1643.37,1643.23,1644.01,1642.29,1644.01,6582916,658292736.0,1343],[20240709,1644.01,1644.24,1646.83,1644.24,1646.83,8001935,800194560.0,1344],[20240709,1646.83,1646.94,1649.07,1646.94,1648.88,9446269,944627712.0,1345],[20240709,1648.88,1649.16,1652.41,1649.16,1652.41,11272429,1127243776.0,1346],[20240709,1652.41,1652.63,1652.76,1651.47,1651.64,10731591,1073160192.0,1347],[20240709,1651.64,1651.57,1651.57,1650.93,1651.04,8315443,831545344.0,1348],[20240709,1651.04,1650.98,1651.11,1650.61,1650.76,7222714,722272256.0,1349],[20240709,1650.76,1650.74,1653.13,1650.69,1652.58,8917226,891723776.0,1350],[20240709,1652.58,1652.47,1655.13,1652.47,1655.13,8693178,869318656.0,1351],[20240709,1655.13,1654.97,1655.39,1654.41,1654.49,8937623,893763584.0,1352],[20240709,1654.49,1654.73,1656.76,1654.73,1656.76,7637637,763764736.0,1353],[20240709,1656.76,1656.64,1656.64,1655.54,1656.38,8124980,812498944.0,1354],[20240709,1656.38,1656.52,1656.52,1654.12,1654.12,7670568,767057920.0,1355],[20240709,1654.12,1654.0,1654.17,1653.23,1653.23,7357389,735739904.0,1356],[20240709,1653.23,1653.53,1655.65,1653.53,1655.64,7599053,759906304.0,1357],[20240709,1655.64,1655.8,1656.74,1655.67,1655.67,6392204,639221760.0,1358],[20240709,1655.67,1655.59,1655.67,1655.06,1655.14,5280880,528089088.0,1359],[20240709,1655.14,1655.05,1655.07,1654.29,1654.29,5587428,558743552.0,1400],[20240709,1654.29,1654.45,1657.96,1654.45,1657.58,12061564,1206157312.0,1401],[20240709,1657.58,1657.97,1659.0,1657.92,1659.0,8664996,866500608.0,1402],[20240709,1659.0,1659.0,1659.47,1658.56,1658.56,7862670,786268160.0,1403],[20240709,1658.56,1658.67,1659.78,1658.67,1659.53,6319463,631947264.0,1404],[20240709,1659.53,1659.52,1659.52,1658.4,1658.73,7188964,718897152.0,1405],[20240709,1658.73,1658.69,1660.06,1658.47,1660.06,6946151,694616064.0,1406],[20240709,1660.06,1660.33,1660.33,1657.71,1658.06,8207719,820772864.0,1407],[20240709,1658.06,1657.74,1657.74,1656.47,1656.54,6450700,645070848.0,1408],[20240709,1656.54,1656.51,1656.96,1656.42,1656.59,5995878,599588864.0,1409],[20240709,1656.59,1656.73,1657.04,1656.63,1657.04,5251717,525172736.0,1410],[20240709,1657.04,1656.93,1657.14,1653.97,1653.97,7537287,753729536.0,1411],[20240709,1653.97,1653.78,1653.9,1652.71,1653.24,7509269,750927872.0,1412],[20240709,1653.24,1653.22,1653.33,1652.94,1653.26,5897084,589709312.0,1413],[20240709,1653.26,1653.26,1655.24,1653.26,1654.79,6986293,698630144.0,1414],[20240709,1654.79,1654.86,1654.86,1654.03,1654.04,4933048,493305856.0,1415],[20240709,1654.04,1654.1,1654.51,1653.88,1654.07,4732838,473284608.0,1416],[20240709,1654.07,1654.08,1654.09,1652.44,1652.49,5445376,544538624.0,1417],[20240709,1652.49,1652.25,1652.25,1650.86,1650.86,6417276,641728512.0,1418],[20240709,1650.86,1650.85,1651.98,1650.85,1651.85,5575797,557580288.0,1419],[20240709,1651.85,1651.66,1652.38,1651.66,1652.38,4910931,491094016.0,1420],[20240709,1652.38,1652.09,1652.54,1651.82,1652.27,6294231,629424128.0,1421],[20240709,1652.27,1652.05,1652.32,1651.81,1652.22,5078703,507871232.0,1422],[20240709,1652.22,1652.23,1652.81,1652.16,1652.55,4620114,462012416.0,1423],[20240709,1652.55,1652.69,1652.69,1652.4,1652.56,4937472,493748224.0,1424],[20240709,1652.56,1652.58,1652.63,1652.03,1652.21,5217804,521781248.0,1425],[20240709,1652.21,1651.85,1652.0,1651.07,1651.07,4696628,469663744.0,1426],[20240709,1651.07,1650.99,1652.67,1650.99,1652.67,6271621,627163136.0,1427],[20240709,1652.67,1652.43,1652.56,1652.0,1652.01,5434071,543408128.0,1428],[20240709,1652.01,1651.96,1651.96,1651.65,1651.82,4642072,464207872.0,1429],[20240709,1651.82,1651.74,1652.23,1651.74,1652.2,5070020,507002880.0,1430],[20240709,1652.2,1652.02,1653.36,1652.02,1653.36,6720707,672071680.0,1431],[20240709,1653.36,1653.67,1654.42,1653.67,1653.83,6474292,647430144.0,1432],[20240709,1653.83,1653.71,1654.27,1653.5,1654.0,5721939,572194816.0,1433],[20240709,1654.0,1653.85,1653.85,1653.29,1653.3,5704408,570441728.0,1434],[20240709,1653.3,1653.33,1653.33,1651.96,1652.13,5964095,596410368.0,1435],[20240709,1652.13,1652.07,1652.09,1650.76,1650.76,6489364,648937472.0,1436],[20240709,1650.76,1650.72,1651.06,1650.71,1650.8,5746350,574636032.0,1437],[20240709,1650.8,1650.6,1650.61,1650.18,1650.22,5251389,525139968.0,1438],[20240709,1650.22,1650.3,1650.3,1649.3,1649.3,5499281,549928960.0,1439],[20240709,1649.3,1649.38,1649.38,1648.86,1648.96,5957869,595787776.0,1440],[20240709,1648.96,1648.97,1649.18,1648.7,1649.07,6068133,606814208.0,1441],[20240709,1649.07,1649.08,1649.08,1648.62,1648.63,5866774,586678272.0,1442],[20240709,1648.63,1648.75,1648.97,1648.5,1648.97,5971796,597180416.0,1443],[20240709,1648.97,1648.99,1649.04,1648.7,1648.83,5308897,530890752.0,1444],[20240709,1648.83,1648.83,1649.25,1648.72,1649.09,6188225,618823680.0,1445],[20240709,1649.09,1649.25,1649.71,1649.15,1649.62,6386147,638615552.0,1446],[20240709,1649.62,1649.59,1649.89,1649.55,1649.61,6531800,653180928.0,1447],[20240709,1649.61,1649.7,1650.21,1649.67,1650.21,6568334,656834560.0,1448],[20240709,1650.21,1650.23,1650.34,1649.91,1650.34,6827041,682704896.0,1449],[20240709,1650.34,1650.3,1650.42,1650.08,1650.08,7185850,718585856.0,1450],[20240709,1650.08,1650.25,1650.65,1650.05,1650.65,8438732,843874304.0,1451],[20240709,1650.65,1650.53,1651.08,1650.35,1651.08,9261211,926121984.0,1452],[20240709,1651.08,1651.0,1651.38,1651.0,1651.33,8580290,858030080.0,1453],[20240709,1651.33,1651.35,1651.89,1651.18,1651.89,9962283,996229120.0,1454],[20240709,1651.89,1651.92,1652.27,1651.71,1652.16,11385725,1138573312.0,1455],[20240709,1652.16,1652.21,1652.21,1651.7,1651.76,13418157,1341816832.0,1456],[20240709,1651.76,1651.74,1652.49,1651.74,1652.43,14709545,1470955520.0,1457],[20240709,1652.43,1652.41,1652.41,1652.41,1652.41,1139507,113950720.0,1458],[20240709,1652.41,1652.41,1652.41,1652.41,1652.41,0,0.0,1459],[20240709,1652.41,1652.12,1652.12,1652.12,1652.12,26546339,2654633984.0,1500],[20240710,1652.12,1642.86,1646.3,1641.84,1645.85,76410229,7641024000.0,931],[20240710,1645.85,1646.49,1651.11,1646.49,1651.11,34810004,3481001472.0,932],[20240710,1651.11,1650.53,1650.53,1648.0,1648.96,31275737,3127574528.0,933],[20240710,1648.96,1649.04,1649.9,1647.51,1647.59,25647892,2564790272.0,934],[20240710,1647.59,1647.49,1647.65,1646.06,1647.17,24436142,2443615232.0,935],[20240710,1647.17,1647.3,1651.02,1647.3,1650.92,22836111,2283612160.0,936],[20240710,1650.92,1651.11,1652.54,1651.11,1652.28,20822294,2082230272.0,937],[20240710,1652.28,1651.69,1652.36,1650.11,1650.11,20161711,2016172032.0,938],[20240710,1650.11,1650.13,1655.41,1650.13,1655.41,21701294,2170130432.0,939],[20240710,1655.41,1655.48,1657.25,1655.48,1657.25,18635684,1863569408.0,940],[20240710,1657.25,1656.76,1659.07,1656.76,1657.97,22245491,2224549888.0,941],[20240710,1657.97,1658.07,1658.52,1656.85,1658.17,18557244,1855725568.0,942],[20240710,1658.17,1657.67,1658.25,1656.6,1658.25,17199563,1719957504.0,943],[20240710,1658.25,1658.31,1660.8,1658.31,1659.31,17641422,1764143104.0,944],[20240710,1659.31,1659.51,1659.94,1659.22,1659.94,16392716,1639272448.0,945],[20240710,1659.94,1660.04,1665.17,1660.04,1665.17,16638514,1663852544.0,946],[20240710,1665.17,1664.52,1664.52,1662.19,1663.93,19474342,1947435008.0,947],[20240710,1663.93,1664.08,1665.43,1663.97,1663.97,15677349,1567735808.0,948],[20240710,1663.97,1663.8,1665.02,1663.28,1663.28,15040134,1504014336.0,949],[20240710,1663.28,1663.3,1664.54,1663.3,1664.0,14664326,1466433536.0,950],[20240710,1664.0,1663.78,1666.08,1663.52,1665.93,14404187,1440419840.0,951],[20240710,1665.93,1665.45,1667.62,1665.45,1667.4,14467633,1446764544.0,952],[20240710,1667.4,1667.14,1668.07,1666.57,1666.57,15718800,1571880960.0,953],[20240710,1666.57,1666.83,1667.14,1666.14,1666.62,13628448,1362845696.0,954],[20240710,1666.62,1666.53,1667.78,1664.13,1664.21,15123773,1512378368.0,955],[20240710,1664.21,1664.09,1665.47,1663.99,1665.47,13455105,1345511424.0,956],[20240710,1665.47,1666.07,1667.0,1663.84,1663.84,14734205,1473421312.0,957],[20240710,1663.84,1664.08,1664.08,1661.46,1661.46,10977434,1097744384.0,958],[20240710,1661.46,1661.78,1663.35,1661.61,1663.35,10024049,1002405888.0,959],[20240710,1663.35,1663.3,1664.04,1662.81,1662.81,9024462,902447104.0,1000],[20240710,1662.81,1662.73,1662.89,1661.4,1661.4,10566197,1056620544.0,1001],[20240710,1661.4,1661.35,1663.26,1661.35,1663.26,9893877,989388800.0,1002],[20240710,1663.26,1663.18,1664.27,1662.86,1662.93,9285335,928534528.0,1003],[20240710,1662.93,1663.09,1663.31,1661.55,1662.06,7767685,776769536.0,1004],[20240710,1662.06,1662.19,1663.55,1662.19,1662.81,8801229,880123904.0,1005],[20240710,1662.81,1662.95,1664.43,1662.95,1664.43,8575048,857505792.0,1006],[20240710,1664.43,1664.57,1664.59,1663.55,1664.0,8268873,826888192.0,1007],[20240710,1664.0,1663.79,1664.07,1662.81,1664.07,7476543,747655168.0,1008],[20240710,1664.07,1664.02,1666.97,1664.02,1666.9,7304102,730411008.0,1009],[20240710,1666.9,1667.08,1668.09,1666.44,1667.04,9108307,910831616.0,1010],[20240710,1667.04,1666.96,1667.42,1665.77,1667.42,8094997,809500672.0,1011],[20240710,1667.42,1667.52,1667.52,1665.54,1665.63,7428087,742809600.0,1012],[20240710,1665.63,1665.5,1665.76,1664.0,1664.24,7723244,772325376.0,1013],[20240710,1664.24,1664.4,1664.47,1663.76,1664.22,7135057,713506816.0,1014],[20240710,1664.22,1664.31,1664.58,1663.62,1664.58,8257689,825769984.0,1015],[20240710,1664.58,1664.72,1664.72,1663.3,1663.74,7830477,783048704.0,1016],[20240710,1663.74,1663.79,1665.04,1663.47,1665.0,7400893,740089856.0,1017],[20240710,1665.0,1665.05,1665.23,1664.12,1664.12,6553181,655319040.0,1018],[20240710,1664.12,1663.99,1663.99,1662.97,1663.27,7437262,743727104.0,1019],[20240710,1663.27,1663.17,1663.17,1661.88,1661.88,6282928,628293632.0,1020],[20240710,1661.88,1662.08,1662.85,1661.61,1662.85,6780591,678060032.0,1021],[20240710,1662.85,1662.85,1663.78,1662.76,1663.78,6057318,605732864.0,1022],[20240710,1663.78,1663.81,1663.87,1662.5,1662.74,6204693,620470272.0,1023],[20240710,1662.74,1662.74,1663.79,1662.74,1663.79,6030042,603004928.0,1024],[20240710,1663.79,1663.69,1663.69,1662.53,1663.22,5881517,588152832.0,1025],[20240710,1663.22,1663.1,1663.14,1662.41,1662.75,5830563,583057408.0,1026],[20240710,1662.75,1662.79,1663.32,1662.56,1663.32,5544418,554442752.0,1027],[20240710,1663.32,1663.43,1663.43,1662.33,1662.74,5742259,574226432.0,1028],[20240710,1662.74,1662.63,1662.67,1661.83,1661.89,5592093,559210496.0,1029],[20240710,1661.89,1661.97,1663.37,1661.97,1663.37,4904949,490496000.0,1030],[20240710,1663.37,1663.16,1663.34,1661.88,1662.25,6734223,673423360.0,1031],[20240710,1662.25,1662.21,1663.02,1662.21,1662.93,5664757,566476800.0,1032],[20240710,1662.93,1663.13,1663.74,1662.16,1662.57,5999975,599998464.0,1033],[20240710,1662.57,1662.51,1662.83,1662.51,1662.71,4660091,466010112.0,1034],[20240710,1662.71,1662.78,1662.78,1660.79,1660.79,5429321,542932992.0,1035],[20240710,1660.79,1660.81,1660.81,1660.08,1660.56,6178889,617889792.0,1036],[20240710,1660.56,1660.29,1660.95,1660.29,1660.95,5106638,510664704.0,1037],[20240710,1660.95,1661.18,1661.45,1661.03,1661.25,4388117,438812672.0,1038],[20240710,1661.25,1661.08,1662.49,1661.01,1662.49,6639936,663994368.0,1039],[20240710,1662.49,1662.54,1662.54,1661.99,1662.48,5567438,556744704.0,1040],[20240710,1662.48,1662.53,1663.59,1662.53,1663.59,5247050,524705792.0,1041],[20240710,1663.59,1663.76,1663.85,1663.4,1663.46,5632482,563249152.0,1042],[20240710,1663.46,1663.47,1663.62,1663.3,1663.37,4366816,436682752.0,1043],[20240710,1663.37,1663.56,1664.48,1663.54,1664.48,4043563,404357120.0,1044],[20240710,1664.48,1664.44,1664.82,1664.1,1664.1,5330279,533028864.0,1045],[20240710,1664.1,1664.33,1664.33,1662.95,1662.95,5318730,531873792.0,1046],[20240710,1662.95,1663.19,1664.01,1663.15,1663.78,5622405,562241536.0,1047],[20240710,1663.78,1663.79,1664.43,1663.64,1664.43,4937475,493748224.0,1048],[20240710,1664.43,1664.32,1664.39,1663.19,1663.19,5200436,520044544.0,1049],[20240710,1663.19,1663.25,1663.25,1662.15,1662.24,7576113,757612544.0,1050],[20240710,1662.24,1662.21,1662.67,1662.15,1662.59,6071735,607174656.0,1051],[20240710,1662.59,1662.79,1663.16,1662.58,1662.58,4984088,498409472.0,1052],[20240710,1662.58,1662.6,1662.76,1662.35,1662.35,4057978,405798912.0,1053],[20240710,1662.35,1662.25,1662.42,1661.67,1661.67,4336834,433684480.0,1054],[20240710,1661.67,1661.65,1662.02,1661.6,1661.98,4226899,422690816.0,1055],[20240710,1661.98,1661.91,1661.99,1661.19,1661.2,5049787,504979456.0,1056],[20240710,1661.2,1661.06,1661.06,1659.93,1660.01,5979495,597950464.0,1057],[20240710,1660.01,1660.09,1660.09,1658.05,1658.15,8557520,855752704.0,1058],[20240710,1658.15,1658.22,1658.22,1657.22,1657.22,7032823,703283200.0,1059],[20240710,1657.22,1657.25,1657.72,1657.24,1657.62,5469134,546914304.0,1100],[20240710,1657.62,1657.72,1657.74,1656.46,1656.46,5675981,567599104.0,1101],[20240710,1656.46,1656.27,1656.27,1654.55,1654.58,8930496,893050880.0,1102],[20240710,1654.58,1654.52,1654.62,1653.94,1654.0,6737746,673775616.0,1103],[20240710,1654.0,1654.13,1654.13,1653.53,1653.53,6681385,668139520.0,1104],[20240710,1653.53,1653.3,1655.24,1653.22,1655.09,6107373,610738176.0,1105],[20240710,1655.09,1655.15,1655.22,1654.03,1654.15,5379103,537911296.0,1106],[20240710,1654.15,1654.21,1654.23,1653.87,1653.87,4823522,482353152.0,1107],[20240710,1653.87,1653.94,1654.01,1653.61,1653.61,4568587,456859648.0,1108],[20240710,1653.61,1653.55,1653.64,1652.75,1652.79,4916582,491659264.0,1109],[20240710,1652.79,1652.74,1652.74,1652.24,1652.29,6090087,609009664.0,1110],[20240710,1652.29,1652.04,1652.04,1650.69,1650.69,7786322,778633216.0,1111],[20240710,1650.69,1650.68,1651.09,1650.23,1650.86,7996119,799612928.0,1112],[20240710,1650.86,1650.89,1651.13,1650.75,1651.02,4622407,462241792.0,1113],[20240710,1651.02,1651.21,1651.85,1651.1,1651.85,4511815,451182592.0,1114],[20240710,1651.85,1651.8,1651.92,1651.24,1651.32,3715719,371572736.0,1115],[20240710,1651.32,1651.29,1651.56,1651.21,1651.42,3673937,367394816.0,1116],[20240710,1651.42,1651.44,1651.44,1650.22,1650.41,4438089,443809792.0,1117],[20240710,1650.41,1650.51,1650.51,1650.14,1650.37,4569899,456990720.0,1118],[20240710,1650.37,1650.33,1652.84,1650.32,1652.84,5109667,510967808.0,1119],[20240710,1652.84,1652.74,1653.15,1652.74,1653.11,3676807,367681536.0,1120],[20240710,1653.11,1653.21,1654.02,1653.21,1653.99,2889227,288923648.0,1121],[20240710,1653.99,1654.08,1654.34,1654.0,1654.27,2834097,283410432.0,1122],[20240710,1654.27,1654.43,1654.52,1654.29,1654.41,2742591,274259968.0,1123],[20240710,1654.41,1654.45,1654.58,1654.0,1654.32,2899550,289955840.0,1124],[20240710,1654.32,1654.43,1655.94,1654.43,1655.94,3651821,365182976.0,1125],[20240710,1655.94,1655.96,1656.24,1654.82,1655.07,3814923,381493248.0,1126],[20240710,1655.07,1655.31,1655.99,1655.31,1655.91,2381406,238141440.0,1127],[20240710,1655.91,1656.06,1656.46,1655.95,1656.39,2873664,287367168.0,1128],[20240710,1656.39,1656.31,1657.06,1655.53,1657.06,3715801,371580928.0,1129],[20240710,1657.06,1657.17,1657.88,1657.17,1657.72,3669594,366960640.0,1130],[20240710,1657.72,1657.79,1657.79,1656.01,1656.48,8549247,854925312.0,1301],[20240710,1656.48,1656.5,1657.13,1656.01,1656.15,3829257,382926848.0,1302],[20240710,1656.15,1655.81,1656.0,1655.6,1655.85,3529351,352935936.0,1303],[20240710,1655.85,1655.87,1655.87,1655.21,1655.27,3073796,307380224.0,1304],[20240710,1655.27,1655.28,1656.2,1654.91,1656.07,4145304,414531584.0,1305],[20240710,1656.07,1656.3,1657.56,1656.15,1657.53,4575794,457580544.0,1306],[20240710,1657.53,1657.56,1657.76,1656.05,1656.19,4272447,427245568.0,1307],[20240710,1656.19,1656.14,1656.42,1656.11,1656.37,3439974,343998464.0,1308],[20240710,1656.37,1656.26,1656.3,1655.21,1655.21,3752583,375259136.0,1309],[20240710,1655.21,1655.12,1655.58,1654.93,1655.58,3488310,348831744.0,1310],[20240710,1655.58,1655.48,1655.49,1655.02,1655.02,3416956,341696512.0,1311],[20240710,1655.02,1655.03,1655.03,1654.28,1654.28,4316847,431685632.0,1312],[20240710,1654.28,1654.38,1654.43,1653.94,1654.2,3796900,379691008.0,1313],[20240710,1654.2,1654.15,1654.27,1653.31,1653.89,3961969,396197888.0,1314],[20240710,1653.89,1653.94,1655.94,1653.94,1655.94,6370827,637083648.0,1315],[20240710,1655.94,1656.07,1657.25,1656.07,1657.15,4909210,490921984.0,1316],[20240710,1657.15,1656.95,1657.11,1656.02,1656.05,3814922,381493248.0,1317],[20240710,1656.05,1655.8,1655.88,1655.55,1655.84,3467666,346767360.0,1318],[20240710,1655.84,1655.68,1655.99,1655.66,1655.76,3179961,317997056.0,1319],[20240710,1655.76,1655.85,1655.85,1654.68,1654.68,3673121,367312896.0,1320],[20240710,1654.68,1654.91,1655.49,1654.67,1655.42,3772488,377249792.0,1321],[20240710,1655.42,1655.27,1655.8,1655.21,1655.73,4147271,414728192.0,1322],[20240710,1655.73,1655.72,1656.37,1655.72,1656.36,3386645,338665472.0,1323],[20240710,1656.36,1656.29,1656.63,1656.17,1656.33,4375419,437542912.0,1324],[20240710,1656.33,1656.41,1656.46,1655.7,1655.83,3662964,366297088.0,1325],[20240710,1655.83,1655.82,1656.2,1655.82,1656.01,3388609,338862080.0,1326],[20240710,1656.01,1655.93,1656.0,1655.53,1655.53,3206174,320618496.0,1327],[20240710,1655.53,1655.67,1655.67,1655.38,1655.46,3404751,340475904.0,1328],[20240710,1655.46,1655.4,1655.7,1655.22,1655.67,3284655,328466432.0,1329],[20240710,1655.67,1655.8,1656.03,1655.71,1655.85,3412120,341213184.0,1330],[20240710,1655.85,1655.73,1655.97,1655.73,1655.95,3325124,332513280.0,1331],[20240710,1655.95,1655.92,1658.49,1655.92,1658.49,5661564,566157312.0,1332],[20240710,1658.49,1658.58,1658.85,1657.69,1657.84,4870544,487055360.0,1333],[20240710,1657.84,1657.88,1657.9,1657.17,1657.17,3820330,382033920.0,1334],[20240710,1657.17,1657.2,1657.22,1656.0,1656.0,4398932,439894016.0,1335],[20240710,1656.0,1656.0,1656.0,1654.24,1654.24,5219442,521945088.0,1336],[20240710,1654.24,1654.45,1654.77,1654.27,1654.27,3833107,383311872.0,1337],[20240710,1654.27,1654.71,1654.71,1654.36,1654.63,3494206,349421568.0,1338],[20240710,1654.63,1654.64,1655.35,1654.59,1655.35,3379190,337920000.0,1339],[20240710,1655.35,1655.41,1655.73,1655.41,1655.68,3465700,346570752.0,1340],[20240710,1655.68,1655.74,1656.22,1655.59,1656.14,3762903,376291328.0,1341],[20240710,1656.14,1656.22,1656.33,1655.86,1656.14,3629866,362987520.0,1342],[20240710,1656.14,1656.03,1656.04,1655.46,1655.55,3173899,317390848.0,1343],[20240710,1655.55,1655.44,1655.73,1655.44,1655.66,2765118,276512768.0,1344],[20240710,1655.66,1655.66,1655.66,1654.75,1654.75,3591527,359153664.0,1345],[20240710,1654.75,1654.77,1654.79,1654.28,1654.44,3967619,396763136.0,1346],[20240710,1654.44,1654.58,1654.96,1654.58,1654.76,3413761,341377024.0,1347],[20240710,1654.76,1654.7,1654.7,1653.59,1653.69,4111310,411131904.0,1348],[20240710,1653.69,1653.72,1653.74,1653.02,1653.42,3791659,379166720.0,1349],[20240710,1653.42,1653.48,1653.74,1653.48,1653.5,3206667,320667648.0,1350],[20240710,1653.5,1653.45,1653.74,1652.95,1652.95,3341589,334159872.0,1351],[20240710,1652.95,1653.09,1653.19,1652.91,1652.91,3504282,350429184.0,1352],[20240710,1652.91,1653.02,1653.02,1652.67,1652.7,3665828,366583808.0,1353],[20240710,1652.7,1652.57,1652.57,1652.2,1652.2,3408025,340803584.0,1354],[20240710,1652.2,1652.15,1652.29,1652.06,1652.07,2952305,295231488.0,1355],[20240710,1652.07,1652.0,1652.09,1651.61,1651.85,3656245,365625344.0,1356],[20240710,1651.85,1651.73,1651.74,1651.32,1651.39,4222310,422232064.0,1357],[20240710,1651.39,1651.39,1651.66,1651.24,1651.66,3791985,379199488.0,1358],[20240710,1651.66,1651.65,1652.31,1651.65,1652.06,4008091,400809984.0,1359],[20240710,1652.06,1652.13,1652.68,1652.13,1652.68,3718748,371875840.0,1400],[20240710,1652.68,1652.42,1653.97,1652.17,1653.97,5031434,503144448.0,1401],[20240710,1653.97,1654.02,1654.15,1653.64,1654.15,3695564,369557504.0,1402],[20240710,1654.15,1654.15,1654.28,1654.09,1654.11,2970983,297099264.0,1403],[20240710,1654.11,1654.05,1655.46,1654.05,1655.46,3304809,330481664.0,1404],[20240710,1655.46,1655.39,1656.06,1655.39,1655.72,3507642,350765056.0,1405],[20240710,1655.72,1655.84,1655.84,1654.42,1654.44,4203636,420364288.0,1406],[20240710,1654.44,1654.31,1654.39,1654.15,1654.27,2954027,295403520.0,1407],[20240710,1654.27,1654.19,1654.33,1654.09,1654.25,2494291,249430016.0,1408],[20240710,1654.25,1654.23,1655.15,1654.15,1655.11,3073301,307331072.0,1409],[20240710,1655.11,1655.29,1655.81,1655.24,1655.81,2907659,290766848.0,1410],[20240710,1655.81,1655.82,1656.11,1655.82,1656.04,3068549,306855936.0,1411],[20240710,1656.04,1655.88,1655.96,1655.06,1655.24,3327417,332742656.0,1412],[20240710,1655.24,1655.19,1655.59,1655.17,1655.59,3343967,334397440.0,1413],[20240710,1655.59,1655.51,1655.63,1655.34,1655.34,3349373,334938112.0,1414],[20240710,1655.34,1655.31,1655.31,1653.92,1653.92,4690894,469090304.0,1415],[20240710,1653.92,1653.83,1654.01,1653.7,1653.74,3777159,377716736.0,1416],[20240710,1653.74,1653.78,1654.3,1653.66,1654.02,3274007,327401472.0,1417],[20240710,1654.02,1654.1,1654.34,1654.04,1654.34,2946652,294666240.0,1418],[20240710,1654.34,1654.15,1655.02,1654.15,1654.98,3033161,303316992.0,1419],[20240710,1654.98,1654.95,1655.09,1654.54,1654.55,3546799,354680832.0,1420],[20240710,1654.55,1654.48,1654.48,1653.69,1653.69,4227391,422739968.0,1421],[20240710,1653.69,1653.72,1654.82,1653.59,1654.41,4179879,417988608.0,1422],[20240710,1654.41,1654.32,1654.53,1654.13,1654.13,3218462,321847296.0,1423],[20240710,1654.13,1654.29,1654.67,1654.03,1654.03,3363625,336363520.0,1424],[20240710,1654.03,1653.96,1653.96,1653.15,1653.31,4163164,416317440.0,1425],[20240710,1653.31,1653.17,1653.32,1652.63,1653.03,4532952,453296128.0,1426],[20240710,1653.03,1652.66,1653.64,1652.66,1653.58,5184381,518438912.0,1427],[20240710,1653.58,1653.53,1653.58,1652.76,1652.76,3873824,387383296.0,1428],[20240710,1652.76,1652.82,1652.92,1652.62,1652.7,4236401,423641088.0,1429],[20240710,1652.7,1652.65,1652.65,1652.34,1652.38,4450706,445071360.0,1430],[20240710,1652.38,1652.56,1653.26,1652.56,1653.26,5064942,506494976.0,1431],[20240710,1653.26,1653.41,1653.41,1652.68,1652.82,5411461,541147136.0,1432],[20240710,1652.82,1652.57,1652.57,1651.88,1652.02,5033321,503332864.0,1433],[20240710,1652.02,1651.95,1652.09,1651.38,1651.38,5229925,522993664.0,1434],[20240710,1651.38,1651.35,1651.35,1650.54,1650.54,6101228,610123776.0,1435],[20240710,1650.54,1650.63,1650.72,1649.86,1650.55,7318559,731856896.0,1436],[20240710,1650.55,1650.5,1650.5,1649.42,1649.42,6255566,625557504.0,1437],[20240710,1649.42,1649.43,1649.59,1649.09,1649.59,6758719,675872768.0,1438],[20240710,1649.59,1649.6,1649.71,1649.19,1649.19,5357068,535707648.0,1439],[20240710,1649.19,1649.25,1649.82,1649.07,1649.73,6090086,609009664.0,1440],[20240710,1649.73,1649.89,1649.89,1649.51,1649.63,5518283,551829504.0,1441],[20240710,1649.63,1649.7,1649.73,1649.53,1649.63,5378691,537870336.0,1442],[20240710,1649.63,1649.45,1649.57,1649.16,1649.3,6131702,613171200.0,1443],[20240710,1649.3,1649.12,1649.12,1648.12,1648.12,7103765,710377472.0,1444],[20240710,1648.12,1648.28,1649.54,1648.28,1649.36,8149389,814940160.0,1445],[20240710,1649.36,1649.37,1650.75,1649.37,1650.75,7353295,735330304.0,1446],[20240710,1650.75,1650.68,1651.0,1650.65,1650.92,6102377,610238464.0,1447],[20240710,1650.92,1650.97,1651.26,1650.83,1651.26,6519513,651952128.0,1448],[20240710,1651.26,1651.37,1651.48,1651.08,1651.48,6497719,649773056.0,1449],[20240710,1651.48,1651.25,1651.65,1651.22,1651.62,6221486,622149632.0,1450],[20240710,1651.62,1651.63,1651.73,1651.3,1651.4,7494525,749453312.0,1451],[20240710,1651.4,1651.47,1651.47,1651.12,1651.29,8100077,810008576.0,1452],[20240710,1651.29,1651.22,1651.3,1651.08,1651.2,7956881,795688960.0,1453],[20240710,1651.2,1651.28,1651.64,1651.01,1651.64,8776408,877641728.0,1454],[20240710,1651.64,1651.69,1651.84,1651.64,1651.66,10297663,1029767168.0,1455],[20240710,1651.66,1651.88,1651.88,1651.4,1651.54,12447898,1244790784.0,1456],[20240710,1651.54,1651.36,1651.69,1651.27,1651.69,14355160,1435516928.0,1457],[20240710,1651.69,1651.68,1651.68,1651.68,1651.68,1175714,117571584.0,1458],[20240710,1651.68,1651.68,1651.68,1651.68,1651.68,0,0.0,1459],[20240710,1651.68,1651.11,1651.11,1651.11,1651.11,24503418,2450341888.0,1500],[20240711,1651.11,1673.54,1676.17,1666.27,1667.23,112455332,11245534208.0,931],[20240711,1667.23,1667.45,1667.45,1664.62,1664.62,43784214,4378422272.0,932],[20240711,1664.62,1666.16,1672.41,1665.77,1672.41,37514845,3751485440.0,933],[20240711,1672.41,1673.15,1673.29,1669.15,1669.87,33368607,3336861696.0,934],[20240711,1669.87,1670.19,1670.22,1666.63,1666.65,24276099,2427611136.0,935],[20240711,1666.65,1666.35,1666.49,1664.98,1666.16,23345080,2334509056.0,936],[20240711,1666.16,1666.3,1666.3,1664.86,1664.89,21285467,2128547840.0,937],[20240711,1664.89,1665.24,1665.26,1663.31,1663.31,20746825,2074683392.0,938],[20240711,1663.31,1663.57,1665.34,1663.57,1664.83,21236011,2123601920.0,939],[20240711,1664.83,1664.68,1664.68,1662.6,1663.54,21925017,2192502784.0,940],[20240711,1663.54,1663.2,1663.2,1659.34,1659.34,20556790,2055680000.0,941],[20240711,1659.34,1658.96,1660.38,1658.96,1659.84,19051633,1905164288.0,942],[20240711,1659.84,1659.49,1662.66,1659.36,1662.64,16298342,1629835264.0,943],[20240711,1662.64,1662.74,1662.74,1659.86,1660.46,16493272,1649328128.0,944],[20240711,1660.46,1660.57,1662.56,1660.57,1662.56,15858965,1585897472.0,945],[20240711,1662.56,1662.44,1662.44,1661.24,1661.24,15830742,1583075328.0,946],[20240711,1661.24,1660.82,1662.1,1660.82,1661.78,15603251,1560326144.0,947],[20240711,1661.78,1661.92,1662.94,1661.89,1662.83,12791717,1279172608.0,948],[20240711,1662.83,1662.81,1664.01,1662.46,1663.87,14220931,1422094336.0,949],[20240711,1663.87,1663.79,1666.21,1663.37,1666.21,13275985,1327599616.0,950],[20240711,1666.21,1666.34,1668.6,1666.34,1668.6,14616116,1461612544.0,951],[20240711,1668.6,1668.82,1670.6,1668.76,1670.34,13431100,1343111168.0,952],[20240711,1670.34,1669.48,1669.48,1667.3,1667.67,14746408,1474641920.0,953],[20240711,1667.67,1667.87,1667.87,1666.41,1666.84,11446141,1144614912.0,954],[20240711,1666.84,1666.92,1668.08,1666.92,1668.08,12184075,1218408448.0,955],[20240711,1668.08,1668.19,1668.98,1667.84,1668.49,11502542,1150255104.0,956],[20240711,1668.49,1668.49,1674.13,1668.49,1674.0,17621678,1762168832.0,957],[20240711,1674.0,1673.8,1673.95,1673.11,1673.93,14211061,1421107200.0,958],[20240711,1673.93,1673.98,1675.08,1673.98,1674.9,12876544,1287655424.0,959],[20240711,1674.9,1674.98,1674.98,1672.99,1673.08,11357378,1135738880.0,1000],[20240711,1673.08,1672.7,1673.85,1672.7,1673.85,12523882,1252388864.0,1001],[20240711,1673.85,1674.06,1676.41,1674.06,1675.43,12580120,1258012672.0,1002],[20240711,1675.43,1675.45,1679.07,1675.1,1678.91,12531499,1253150720.0,1003],[20240711,1678.91,1679.09,1680.52,1678.61,1680.52,11754036,1175404544.0,1004],[20240711,1680.52,1680.5,1681.39,1679.53,1680.69,12709960,1270996992.0,1005],[20240711,1680.69,1681.0,1683.78,1681.0,1683.78,14840371,1484038144.0,1006],[20240711,1683.78,1684.07,1686.68,1684.07,1686.42,16066222,1606623232.0,1007],[20240711,1686.42,1685.73,1686.24,1685.56,1685.74,13450437,1345044480.0,1008],[20240711,1685.74,1685.81,1688.1,1685.81,1688.1,13679402,1367941120.0,1009],[20240711,1688.1,1688.08,1688.08,1685.25,1685.67,14077861,1407787008.0,1010],[20240711,1685.67,1686.27,1688.67,1686.27,1688.48,15635321,1563533312.0,1011],[20240711,1688.48,1688.5,1691.2,1688.16,1690.73,14618696,1461870592.0,1012],[20240711,1690.73,1690.58,1691.07,1690.22,1690.72,12174120,1217413120.0,1013],[20240711,1690.72,1690.36,1690.36,1689.23,1689.23,10997095,1099710464.0,1014],[20240711,1689.23,1689.21,1693.14,1689.08,1693.14,11398747,1139875840.0,1015],[20240711,1693.14,1693.83,1694.78,1692.69,1693.08,14180671,1418067968.0,1016],[20240711,1693.08,1693.34,1693.77,1691.45,1691.45,11960394,1196040192.0,1017],[20240711,1691.45,1691.19,1691.9,1690.37,1690.37,10067387,1006739456.0,1018],[20240711,1690.37,1689.74,1689.74,1688.55,1688.76,11584381,1158438912.0,1019],[20240711,1688.76,1688.73,1689.16,1687.78,1689.01,10733232,1073324032.0,1020],[20240711,1689.01,1688.97,1689.74,1687.8,1689.74,9830962,983097344.0,1021],[20240711,1689.74,1689.74,1690.17,1689.15,1690.13,8862751,886276096.0,1022],[20240711,1690.13,1690.19,1690.57,1689.88,1690.06,7704893,770490368.0,1023],[20240711,1690.06,1689.99,1691.31,1689.66,1691.31,7627643,762765312.0,1024],[20240711,1691.31,1691.34,1691.34,1689.71,1689.79,7363044,736305152.0,1025],[20240711,1689.79,1689.71,1689.71,1686.27,1686.33,8724717,872472576.0,1026],[20240711,1686.33,1686.23,1687.03,1685.93,1686.98,8035195,803520512.0,1027],[20240711,1686.98,1687.04,1688.41,1687.04,1688.19,7766416,776642560.0,1028],[20240711,1688.19,1687.91,1688.34,1687.41,1687.41,6494035,649404416.0,1029],[20240711,1687.41,1687.33,1688.14,1687.33,1688.14,6708175,670818304.0,1030],[20240711,1688.14,1687.96,1689.87,1687.96,1689.47,8208700,820871168.0,1031],[20240711,1689.47,1689.35,1689.7,1688.51,1688.51,7487232,748724224.0,1032],[20240711,1688.51,1688.44,1688.44,1687.13,1687.9,6742906,674291712.0,1033],[20240711,1687.9,1687.91,1687.91,1686.24,1686.69,6499032,649904128.0,1034],[20240711,1686.69,1686.26,1686.3,1684.66,1684.66,7622728,762273792.0,1035],[20240711,1684.66,1684.54,1684.54,1683.34,1683.4,7961225,796123136.0,1036],[20240711,1683.4,1683.38,1683.75,1683.23,1683.6,6806807,680681472.0,1037],[20240711,1683.6,1683.39,1683.92,1682.94,1683.92,6770842,677085184.0,1038],[20240711,1683.92,1683.88,1684.51,1683.88,1684.09,6249993,625000448.0,1039],[20240711,1684.09,1683.99,1684.05,1683.32,1683.48,6202235,620224512.0,1040],[20240711,1683.48,1683.25,1683.31,1680.82,1680.82,6891100,689111040.0,1041],[20240711,1680.82,1680.73,1681.3,1680.55,1681.09,6499360,649936896.0,1042],[20240711,1681.09,1681.02,1681.71,1681.02,1681.44,5399091,539910144.0,1043],[20240711,1681.44,1681.53,1682.0,1681.52,1681.67,6295053,629506048.0,1044],[20240711,1681.67,1681.86,1682.78,1681.79,1682.78,6086401,608641024.0,1045],[20240711,1682.78,1682.68,1683.45,1682.68,1683.12,6471015,647102464.0,1046],[20240711,1683.12,1683.11,1683.95,1682.91,1683.48,7650991,765100032.0,1047],[20240711,1683.48,1683.48,1683.48,1682.4,1683.06,6563582,656359424.0,1048],[20240711,1683.06,1682.85,1683.25,1682.85,1682.9,7074685,707469312.0,1049],[20240711,1682.9,1682.8,1683.17,1682.59,1682.94,7471341,747134976.0,1050],[20240711,1682.94,1682.53,1682.76,1680.6,1681.0,7552853,755286016.0,1051],[20240711,1681.0,1680.57,1680.57,1678.23,1678.23,10110556,1011056640.0,1052],[20240711,1678.23,1678.05,1678.05,1676.37,1676.37,10326744,1032675328.0,1053],[20240711,1676.37,1676.21,1676.21,1675.06,1675.06,9216809,921681920.0,1054],[20240711,1675.06,1674.97,1675.39,1674.64,1675.36,8776409,877641728.0,1055],[20240711,1675.36,1675.39,1675.52,1674.52,1674.72,7034787,703479808.0,1056],[20240711,1674.72,1674.61,1675.43,1674.57,1675.38,6255974,625598464.0,1057],[20240711,1675.38,1675.7,1676.9,1675.59,1676.87,5488714,548872192.0,1058],[20240711,1676.87,1676.8,1676.95,1676.08,1676.13,5355510,535552000.0,1059],[20240711,1676.13,1675.99,1676.21,1675.78,1676.14,4900117,490012672.0,1100],[20240711,1676.14,1676.09,1676.09,1674.19,1674.19,7060757,706076672.0,1101],[20240711,1674.19,1674.06,1674.25,1672.8,1672.87,9118834,911884288.0,1102],[20240711,1672.87,1672.76,1673.03,1672.39,1673.03,7972772,797278208.0,1103],[20240711,1673.03,1672.99,1673.08,1672.35,1672.58,5990309,599031808.0,1104],[20240711,1672.58,1672.34,1672.34,1671.83,1672.16,6301848,630185984.0,1105],[20240711,1672.16,1672.27,1673.51,1671.91,1673.51,5758064,575807488.0,1106],[20240711,1673.51,1673.5,1674.18,1673.5,1674.18,5890610,589062144.0,1107],[20240711,1674.18,1674.19,1676.1,1674.15,1674.99,5490434,549044224.0,1108],[20240711,1674.99,1674.96,1676.25,1674.23,1676.25,4728823,472883200.0,1109],[20240711,1676.25,1676.57,1678.89,1676.52,1678.89,5197079,519708672.0,1110],[20240711,1678.89,1678.64,1678.73,1677.77,1678.36,4521729,452173824.0,1111],[20240711,1678.36,1678.29,1678.62,1678.21,1678.6,4334708,433471488.0,1112],[20240711,1678.6,1678.73,1679.57,1678.73,1679.57,3627244,362725376.0,1113],[20240711,1679.57,1679.49,1680.62,1679.49,1680.52,4612087,461209600.0,1114],[20240711,1680.52,1680.46,1680.79,1679.58,1679.91,3974831,397484032.0,1115],[20240711,1679.91,1680.23,1682.46,1680.23,1682.46,4847933,484794368.0,1116],[20240711,1682.46,1682.48,1684.41,1682.46,1684.23,5610774,561078272.0,1117],[20240711,1684.23,1684.69,1685.21,1684.6,1684.98,4910029,491003904.0,1118],[20240711,1684.98,1684.82,1684.82,1683.75,1684.18,3990640,399065088.0,1119],[20240711,1684.18,1684.38,1684.72,1683.91,1684.07,3555238,355524608.0,1120],[20240711,1684.07,1683.9,1684.71,1683.9,1684.13,3298827,329883648.0,1121],[20240711,1684.13,1684.08,1685.83,1683.92,1685.81,4409582,440958976.0,1122],[20240711,1685.81,1685.58,1686.12,1684.78,1684.91,3963607,396361728.0,1123],[20240711,1684.91,1684.44,1684.5,1681.86,1681.91,3648461,364847104.0,1124],[20240711,1681.91,1681.76,1681.76,1680.35,1680.35,3017187,301719552.0,1125],[20240711,1680.35,1680.52,1683.36,1680.52,1683.3,3398360,339836928.0,1126],[20240711,1683.3,1683.39,1683.39,1682.24,1682.24,2709741,270974976.0,1127],[20240711,1682.24,1682.16,1683.61,1682.07,1683.61,2764135,276414464.0,1128],[20240711,1683.61,1683.82,1684.26,1683.8,1684.12,2976799,297680896.0,1129],[20240711,1684.12,1684.06,1684.29,1683.77,1683.81,3228210,322822144.0,1130],[20240711,1683.81,1684.35,1684.35,1683.41,1684.19,9748144,974815232.0,1301],[20240711,1684.19,1684.04,1684.46,1683.75,1683.75,4555970,455598080.0,1302],[20240711,1683.75,1683.66,1684.01,1682.4,1682.77,4829584,482959360.0,1303],[20240711,1682.77,1682.75,1683.64,1682.72,1683.64,4301528,430153728.0,1304],[20240711,1683.64,1683.66,1684.19,1683.57,1684.05,4136950,413696000.0,1305],[20240711,1684.05,1684.1,1684.29,1683.87,1684.28,4458241,445825024.0,1306],[20240711,1684.28,1684.16,1684.49,1684.14,1684.49,4034058,403406848.0,1307],[20240711,1684.49,1684.75,1686.03,1684.75,1686.03,4667793,466780160.0,1308],[20240711,1686.03,1686.16,1687.93,1686.16,1687.46,5745532,574554112.0,1309],[20240711,1687.46,1687.22,1687.22,1686.37,1686.37,5119333,511934464.0,1310],[20240711,1686.37,1686.47,1687.78,1686.47,1687.76,5224030,522403840.0,1311],[20240711,1687.76,1687.89,1687.9,1686.98,1687.27,4949597,494960640.0,1312],[20240711,1687.27,1687.34,1687.7,1687.23,1687.43,4233288,423329792.0,1313],[20240711,1687.43,1687.33,1687.37,1685.81,1686.48,4359121,435912704.0,1314],[20240711,1686.48,1686.43,1687.29,1686.43,1686.87,3900694,390070272.0,1315],[20240711,1686.87,1687.02,1687.02,1685.87,1685.88,4280803,428081152.0,1316],[20240711,1685.88,1685.91,1685.91,1685.24,1685.24,3954761,395476992.0,1317],[20240711,1685.24,1685.18,1685.72,1683.88,1683.88,4055030,405504000.0,1318],[20240711,1683.88,1684.08,1684.08,1682.65,1682.74,5273837,527384576.0,1319],[20240711,1682.74,1682.55,1682.56,1681.13,1681.28,4794440,479444992.0,1320],[20240711,1681.28,1681.17,1682.87,1681.17,1682.79,4556053,455606272.0,1321],[20240711,1682.79,1682.99,1682.99,1682.33,1682.94,3940507,394051584.0,1322],[20240711,1682.94,1682.94,1683.03,1682.39,1682.39,3558758,355876864.0,1323],[20240711,1682.39,1682.61,1684.11,1682.59,1684.11,3930512,393052160.0,1324],[20240711,1684.11,1684.05,1684.95,1684.05,1684.75,4071907,407191552.0,1325],[20240711,1684.75,1684.98,1685.28,1684.91,1685.21,4331757,433176576.0,1326],[20240711,1685.21,1685.23,1685.76,1685.21,1685.49,3757827,375783424.0,1327],[20240711,1685.49,1685.59,1685.86,1684.89,1684.89,4101234,410124288.0,1328],[20240711,1684.89,1684.9,1685.34,1684.75,1685.34,3751598,375160832.0,1329],[20240711,1685.34,1685.33,1685.43,1684.79,1685.08,3595952,359596032.0,1330],[20240711,1685.08,1685.15,1685.15,1683.79,1683.8,4515258,451526656.0,1331],[20240711,1683.8,1683.67,1684.11,1683.46,1684.11,3834664,383467520.0,1332],[20240711,1684.11,1684.16,1684.49,1683.82,1683.89,3836794,383680512.0,1333],[20240711,1683.89,1683.95,1683.98,1682.96,1683.01,3940016,394002432.0,1334],[20240711,1683.01,1683.1,1683.47,1682.87,1682.87,3953449,395345920.0,1335],[20240711,1682.87,1682.91,1682.98,1682.16,1682.36,4336671,433668096.0,1336],[20240711,1682.36,1682.36,1682.92,1682.32,1682.87,4541798,454180864.0,1337],[20240711,1682.87,1682.74,1683.49,1682.74,1683.27,3829915,382992384.0,1338],[20240711,1683.27,1683.34,1684.06,1683.19,1683.9,4446441,444645376.0,1339],[20240711,1683.9,1684.01,1684.45,1684.01,1684.16,3803372,380338176.0,1340],[20240711,1684.16,1684.03,1684.03,1683.1,1683.1,3662305,366231552.0,1341],[20240711,1683.1,1682.94,1682.94,1681.81,1681.97,3929531,392953856.0,1342],[20240711,1681.97,1681.96,1682.37,1681.86,1682.05,3364938,336494592.0,1343],[20240711,1682.05,1682.02,1682.02,1681.52,1681.52,3275316,327532544.0,1344],[20240711,1681.52,1681.46,1681.81,1681.19,1681.64,3565804,356581376.0,1345],[20240711,1681.64,1681.72,1681.96,1681.02,1681.11,3605618,360562688.0,1346],[20240711,1681.11,1681.2,1681.71,1681.14,1681.68,3720798,372080640.0,1347],[20240711,1681.68,1681.73,1682.46,1681.73,1681.86,4003587,400359424.0,1348],[20240711,1681.86,1681.71,1681.71,1679.92,1680.36,6323069,632307712.0,1349],[20240711,1680.36,1680.22,1680.27,1679.85,1679.85,3889061,388907008.0,1350],[20240711,1679.85,1679.99,1681.67,1679.99,1681.57,4425309,442531840.0,1351],[20240711,1681.57,1681.76,1683.15,1681.76,1683.15,5058062,505806848.0,1352],[20240711,1683.15,1683.36,1684.01,1683.1,1684.01,4310947,431095808.0,1353],[20240711,1684.01,1684.31,1684.33,1683.7,1683.85,4206091,420610048.0,1354],[20240711,1683.85,1684.04,1684.38,1683.83,1684.35,3835484,383549440.0,1355],[20240711,1684.35,1684.42,1684.6,1684.37,1684.43,3951319,395132928.0,1356],[20240711,1684.43,1684.45,1684.56,1684.19,1684.51,3757991,375799808.0,1357],[20240711,1684.51,1684.44,1684.66,1683.16,1683.78,3895124,389513216.0,1358],[20240711,1683.78,1683.81,1684.5,1683.54,1684.5,3959183,395919360.0,1359],[20240711,1684.5,1684.52,1685.18,1684.48,1685.17,3850231,385024000.0,1400],[20240711,1685.17,1685.2,1685.5,1684.65,1684.85,5301035,530104320.0,1401],[20240711,1684.85,1684.98,1685.79,1684.98,1685.78,7288904,728891392.0,1402],[20240711,1685.78,1685.9,1685.93,1685.29,1685.42,5529101,552910848.0,1403],[20240711,1685.42,1685.42,1685.42,1683.19,1683.31,6539498,653950976.0,1404],[20240711,1683.31,1683.41,1683.74,1683.41,1683.74,4088454,408846336.0,1405],[20240711,1683.74,1683.74,1684.23,1683.67,1684.08,3834993,383500288.0,1406],[20240711,1684.08,1684.22,1684.22,1683.69,1684.03,3581039,358105088.0,1407],[20240711,1684.03,1683.93,1684.24,1683.93,1684.23,3868907,386891776.0,1408],[20240711,1684.23,1684.1,1684.68,1683.87,1684.0,3752909,375291904.0,1409],[20240711,1684.0,1683.97,1684.14,1683.57,1683.86,3993426,399343616.0,1410],[20240711,1683.86,1683.92,1683.92,1683.62,1683.79,3715389,371539968.0,1411],[20240711,1683.79,1683.92,1684.38,1683.86,1684.3,3697368,369737728.0,1412],[20240711,1684.3,1684.21,1684.93,1684.21,1684.93,3831060,383107072.0,1413],[20240711,1684.93,1685.0,1685.51,1685.0,1685.48,4076166,407617536.0,1414],[20240711,1685.48,1685.41,1685.47,1684.06,1684.09,5034795,503480320.0,1415],[20240711,1684.09,1684.07,1684.07,1682.99,1683.15,4721859,472186880.0,1416],[20240711,1683.15,1683.04,1683.16,1682.95,1683.05,4715634,471564288.0,1417],[20240711,1683.05,1683.05,1683.52,1682.99,1683.13,4462666,446267392.0,1418],[20240711,1683.13,1683.08,1683.92,1683.08,1683.82,4171522,417153024.0,1419],[20240711,1683.82,1683.84,1684.39,1683.84,1684.39,4987934,498794496.0,1420],[20240711,1684.39,1684.44,1685.13,1684.42,1685.13,5043477,504348672.0,1421],[20240711,1685.13,1685.21,1685.52,1685.04,1685.49,4569651,456966144.0,1422],[20240711,1685.49,1685.38,1685.63,1684.96,1685.12,4740373,474038272.0,1423],[20240711,1685.12,1685.2,1685.33,1685.03,1685.22,4055030,405504000.0,1424],[20240711,1685.22,1685.15,1685.15,1684.57,1684.86,4473971,447397888.0,1425],[20240711,1684.86,1684.82,1684.97,1684.67,1684.67,4601436,460144640.0,1426],[20240711,1684.67,1684.71,1685.24,1684.71,1685.1,4458404,445841408.0,1427],[20240711,1685.1,1685.17,1685.48,1685.14,1685.28,4754136,475414528.0,1428],[20240711,1685.28,1685.3,1685.37,1685.04,1685.14,4332246,433225728.0,1429],[20240711,1685.14,1685.08,1685.11,1684.8,1685.11,4615202,461520896.0,1430],[20240711,1685.11,1685.14,1685.69,1685.13,1685.69,6377135,637714432.0,1431],[20240711,1685.69,1685.71,1686.16,1685.71,1686.13,6016193,601620480.0,1432],[20240711,1686.13,1686.22,1686.22,1684.66,1684.76,6775595,677560320.0,1433],[20240711,1684.76,1684.65,1684.78,1684.24,1684.37,5700146,570015744.0,1434],[20240711,1684.37,1684.42,1684.52,1683.64,1683.64,5395897,539590656.0,1435],[20240711,1683.64,1683.7,1683.75,1683.21,1683.38,5598074,559808512.0,1436],[20240711,1683.38,1683.27,1683.57,1683.19,1683.41,5824995,582500352.0,1437],[20240711,1683.41,1683.65,1683.65,1683.01,1683.01,6016853,601686016.0,1438],[20240711,1683.01,1682.79,1683.57,1682.79,1683.4,5661321,566132736.0,1439],[20240711,1683.4,1683.3,1683.91,1683.3,1683.83,5916256,591626240.0,1440],[20240711,1683.83,1684.02,1684.15,1683.89,1684.15,6309305,630931456.0,1441],[20240711,1684.15,1684.14,1684.14,1683.78,1683.98,6448898,644890624.0,1442],[20240711,1683.98,1683.91,1684.26,1683.89,1684.24,6516727,651673600.0,1443],[20240711,1684.24,1684.27,1684.36,1684.0,1684.12,7045437,704544768.0,1444],[20240711,1684.12,1684.09,1684.19,1683.9,1684.0,7282349,728236032.0,1445],[20240711,1684.0,1683.98,1684.14,1683.84,1684.04,7626414,762642432.0,1446],[20240711,1684.04,1684.05,1684.14,1683.69,1684.11,8149066,814907392.0,1447],[20240711,1684.11,1684.14,1684.3,1683.91,1684.26,8227871,822788096.0,1448],[20240711,1684.26,1684.23,1684.38,1684.13,1684.13,8675319,867532800.0,1449],[20240711,1684.13,1684.23,1684.65,1684.17,1684.6,9210912,921092096.0,1450],[20240711,1684.6,1684.52,1684.76,1684.41,1684.74,9490094,949010432.0,1451],[20240711,1684.74,1684.85,1685.12,1684.58,1685.12,11044445,1104445440.0,1452],[20240711,1685.12,1685.17,1685.48,1685.16,1685.35,11148648,1114865664.0,1453],[20240711,1685.35,1685.54,1685.59,1685.4,1685.54,12364828,1236484096.0,1454],[20240711,1685.54,1685.44,1685.61,1685.27,1685.61,14083676,1408368640.0,1455],[20240711,1685.61,1685.55,1685.66,1685.39,1685.52,15824477,1582448640.0,1456],[20240711,1685.52,1685.46,1685.65,1685.34,1685.61,18508177,1850818560.0,1457],[20240711,1685.61,1685.79,1685.79,1685.78,1685.78,1330052,133005312.0,1458],[20240711,1685.78,1685.78,1685.78,1685.78,1685.78,0,0.0,1459],[20240711,1685.78,1685.78,1685.78,1685.12,1685.12,31052431,3105243136.0,1500],[20240712,1685.12,1680.14,1682.38,1677.53,1682.38,84049055,8404906496.0,931],[20240712,1682.38,1681.95,1682.35,1680.24,1680.42,38744295,3874430464.0,932],[20240712,1680.42,1680.49,1682.16,1679.61,1682.16,33993012,3399302144.0,933],[20240712,1682.16,1682.13,1682.87,1681.73,1682.5,28267767,2826777600.0,934],[20240712,1682.5,1682.08,1682.08,1679.84,1680.16,25111418,2511142912.0,935],[20240712,1680.16,1679.81,1680.44,1679.22,1679.3,23940452,2394046464.0,936],[20240712,1679.3,1678.52,1678.52,1676.4,1676.46,25036073,2503608320.0,937],[20240712,1676.46,1676.79,1677.37,1675.9,1675.9,20544215,2054422528.0,938],[20240712,1675.9,1675.78,1680.06,1675.78,1678.85,21935872,2193588224.0,939],[20240712,1678.85,1679.06,1679.13,1678.28,1678.3,17662026,1766203392.0,940],[20240712,1678.3,1678.35,1679.37,1677.94,1677.94,18750660,1875066880.0,941],[20240712,1677.94,1677.61,1678.45,1677.61,1678.17,16473138,1647314944.0,942],[20240712,1678.17,1677.96,1678.06,1677.45,1677.73,17399143,1739915264.0,943],[20240712,1677.73,1677.66,1679.74,1677.65,1678.51,17795307,1779531776.0,944],[20240712,1678.51,1678.34,1678.34,1674.88,1675.22,17860721,1786073088.0,945],[20240712,1675.22,1675.4,1677.11,1675.02,1676.75,16055696,1605570560.0,946],[20240712,1676.75,1676.7,1676.81,1675.58,1675.73,13185014,1318502400.0,947],[20240712,1675.73,1675.67,1675.67,1673.94,1673.95,14436385,1443639296.0,948],[20240712,1673.95,1673.88,1673.91,1672.81,1672.83,14113294,1411330048.0,949],[20240712,1672.83,1672.67,1675.46,1672.67,1674.92,15408367,1540837376.0,950],[20240712,1674.92,1674.56,1674.56,1673.41,1673.87,12676579,1267658752.0,951],[20240712,1673.87,1673.62,1674.99,1673.62,1674.99,13258005,1325801472.0,952],[20240712,1674.99,1674.98,1679.31,1674.98,1679.31,13329111,1332912128.0,953],[20240712,1679.31,1679.52,1681.68,1679.52,1679.85,13208933,1320894464.0,954],[20240712,1679.85,1680.11,1681.52,1680.11,1681.52,10106377,1010638848.0,955],[20240712,1681.52,1681.7,1683.59,1681.56,1683.59,12522447,1252245504.0,956],[20240712,1683.59,1683.63,1684.87,1682.98,1683.26,11924676,1192468480.0,957],[20240712,1683.26,1683.33,1683.61,1683.04,1683.04,9719799,971980800.0,958],[20240712,1683.04,1682.88,1683.38,1681.48,1681.72,11479071,1147908096.0,959],[20240712,1681.72,1681.57,1682.36,1679.43,1679.87,10029866,1002987520.0,1000],[20240712,1679.87,1679.76,1679.76,1677.25,1677.34,11660319,1166032896.0,1001],[20240712,1677.34,1677.28,1678.32,1676.73,1678.32,11926684,1192669184.0,1002],[20240712,1678.32,1678.6,1678.6,1677.52,1677.61,10066484,1006649344.0,1003],[20240712,1677.61,1677.48,1678.46,1677.27,1678.46,9483623,948363264.0,1004],[20240712,1678.46,1678.68,1680.44,1678.51,1679.61,9412639,941264896.0,1005],[20240712,1679.61,1679.72,1681.25,1679.72,1681.06,9149432,914944000.0,1006],[20240712,1681.06,1680.96,1680.96,1679.36,1680.48,8548179,854818816.0,1007],[20240712,1680.48,1680.46,1681.87,1680.28,1681.87,8198176,819818496.0,1008],[20240712,1681.87,1681.99,1682.66,1681.91,1682.47,9132308,913231872.0,1009],[20240712,1682.47,1682.56,1684.39,1682.56,1684.39,8027208,802721792.0,1010],[20240712,1684.39,1684.49,1684.85,1682.88,1683.23,7724227,772423680.0,1011],[20240712,1683.23,1683.23,1684.46,1683.23,1684.41,7631249,763125760.0,1012],[20240712,1684.41,1684.47,1684.51,1683.49,1683.74,7980064,798007296.0,1013],[20240712,1683.74,1683.89,1685.69,1683.87,1685.69,7750195,775020544.0,1014],[20240712,1685.69,1685.87,1685.87,1684.51,1685.09,8527044,852705280.0,1015],[20240712,1685.09,1685.07,1685.07,1684.3,1684.3,8971296,897130496.0,1016],[20240712,1684.3,1684.19,1684.19,1683.36,1683.36,7585535,758554624.0,1017],[20240712,1683.36,1683.29,1684.45,1683.02,1684.22,8040027,804003840.0,1018],[20240712,1684.22,1684.17,1684.76,1683.66,1684.76,6941972,694198272.0,1019],[20240712,1684.76,1684.87,1685.41,1684.87,1685.18,8166842,816685056.0,1020],[20240712,1685.18,1685.38,1685.38,1683.42,1683.6,8542526,854253568.0,1021],[20240712,1683.6,1683.63,1683.68,1683.25,1683.49,5935011,593502208.0,1022],[20240712,1683.49,1683.42,1683.42,1682.53,1682.69,5905931,590594048.0,1023],[20240712,1682.69,1682.58,1682.78,1682.07,1682.78,6296032,629604352.0,1024],[20240712,1682.78,1682.84,1684.42,1682.75,1684.42,6165371,616538112.0,1025],[20240712,1684.42,1684.51,1684.51,1683.13,1683.61,5465531,546553856.0,1026],[20240712,1683.61,1683.58,1683.71,1682.28,1682.28,8348048,834805760.0,1027],[20240712,1682.28,1682.24,1682.24,1681.48,1681.63,9247448,924745728.0,1028],[20240712,1681.63,1681.53,1682.11,1681.48,1681.48,7282598,728260608.0,1029],[20240712,1681.48,1681.52,1681.64,1681.06,1681.06,6382132,638214144.0,1030],[20240712,1681.06,1681.23,1682.89,1681.22,1681.6,7027990,702799872.0,1031],[20240712,1681.6,1681.53,1681.94,1681.18,1681.18,5108277,510828544.0,1032],[20240712,1681.18,1681.29,1681.29,1680.55,1680.74,5037826,503783424.0,1033],[20240712,1680.74,1680.65,1680.65,1680.11,1680.25,5499445,549945344.0,1034],[20240712,1680.25,1680.32,1680.32,1679.78,1679.96,5647556,564756480.0,1035],[20240712,1679.96,1679.75,1680.39,1679.6,1680.39,5816964,581697536.0,1036],[20240712,1680.39,1680.19,1680.47,1679.23,1679.32,6245734,624574464.0,1037],[20240712,1679.32,1679.05,1679.14,1678.52,1678.52,5942302,594231296.0,1038],[20240712,1678.52,1678.66,1679.27,1678.41,1679.13,5678930,567894016.0,1039],[20240712,1679.13,1679.21,1679.78,1679.21,1679.37,4251719,425172992.0,1040],[20240712,1679.37,1679.33,1680.15,1679.32,1680.02,4981298,498130944.0,1041],[20240712,1680.02,1680.07,1680.14,1679.68,1680.03,4995145,499515392.0,1042],[20240712,1680.03,1680.1,1680.17,1679.97,1680.15,4867184,486719488.0,1043],[20240712,1680.15,1680.19,1680.87,1680.19,1680.66,5307340,530735104.0,1044],[20240712,1680.66,1680.74,1680.85,1680.04,1680.44,4853258,485326848.0,1045],[20240712,1680.44,1680.57,1681.83,1680.46,1681.83,4747992,474800128.0,1046],[20240712,1681.83,1681.89,1683.7,1681.89,1683.19,6285631,628563968.0,1047],[20240712,1683.19,1683.26,1684.46,1683.26,1684.13,6090909,609091584.0,1048],[20240712,1684.13,1684.24,1684.34,1683.27,1683.71,5561700,556171264.0,1049],[20240712,1683.71,1683.97,1683.97,1683.02,1683.08,5320368,532037632.0,1050],[20240712,1683.08,1683.02,1683.48,1682.58,1683.48,5990229,599023616.0,1051],[20240712,1683.48,1683.8,1685.31,1683.75,1685.31,6294888,629489664.0,1052],[20240712,1685.31,1685.34,1685.34,1682.24,1682.24,5930180,593018880.0,1053],[20240712,1682.24,1682.3,1683.5,1681.71,1683.5,5967863,596787200.0,1054],[20240712,1683.5,1683.66,1684.11,1683.42,1684.11,4894955,489496576.0,1055],[20240712,1684.11,1684.03,1684.38,1683.94,1684.08,4766834,476684288.0,1056],[20240712,1684.08,1684.4,1684.67,1684.05,1684.13,4111885,411189248.0,1057],[20240712,1684.13,1684.27,1684.58,1683.57,1683.57,3891516,389152768.0,1058],[20240712,1683.57,1683.27,1683.27,1682.28,1682.38,4016282,401629184.0,1059],[20240712,1682.38,1682.43,1682.86,1682.32,1682.8,3265976,326598656.0,1100],[20240712,1682.8,1682.88,1684.4,1682.82,1684.4,3587266,358727680.0,1101],[20240712,1684.4,1684.63,1686.3,1684.63,1686.29,5470774,547078144.0,1102],[20240712,1686.29,1686.22,1686.64,1685.58,1685.83,4278097,427810816.0,1103],[20240712,1685.83,1686.02,1686.69,1685.89,1686.63,4414824,441483264.0,1104],[20240712,1686.63,1686.76,1686.85,1686.48,1686.7,4930837,493084672.0,1105],[20240712,1686.7,1686.68,1687.66,1686.68,1687.66,5020458,502046720.0,1106],[20240712,1687.66,1687.76,1687.76,1686.15,1686.4,5175450,517545984.0,1107],[20240712,1686.4,1686.55,1686.74,1685.85,1685.85,4313815,431382528.0,1108],[20240712,1685.85,1685.97,1686.53,1685.88,1686.47,3803044,380305408.0,1109],[20240712,1686.47,1686.68,1686.93,1686.16,1686.16,3540490,354050048.0,1110],[20240712,1686.16,1685.75,1685.75,1685.01,1685.43,3630032,363003904.0,1111],[20240712,1685.43,1685.47,1685.47,1684.12,1684.49,4449638,444964864.0,1112],[20240712,1684.49,1684.54,1684.58,1684.06,1684.06,3200441,320045056.0,1113],[20240712,1684.06,1684.06,1684.56,1684.06,1684.54,2862192,286220288.0,1114],[20240712,1684.54,1684.56,1684.91,1684.33,1684.41,2655429,265543680.0,1115],[20240712,1684.41,1684.39,1684.54,1684.02,1684.23,2998260,299827200.0,1116],[20240712,1684.23,1684.44,1685.85,1684.25,1685.85,3520338,352034816.0,1117],[20240712,1685.85,1685.83,1686.02,1685.49,1685.96,2836307,283631616.0,1118],[20240712,1685.96,1685.98,1686.0,1685.34,1685.34,2877104,287711232.0,1119],[20240712,1685.34,1685.45,1685.54,1684.93,1684.93,2769131,276914176.0,1120],[20240712,1684.93,1685.2,1685.68,1685.1,1685.3,3045042,304504832.0,1121],[20240712,1685.3,1685.39,1685.55,1684.66,1684.88,2975816,297582592.0,1122],[20240712,1684.88,1684.84,1684.84,1682.8,1682.94,5123185,512319488.0,1123],[20240712,1682.94,1683.13,1684.81,1683.13,1684.8,3788874,378888192.0,1124],[20240712,1684.8,1684.77,1685.22,1684.77,1685.22,2592431,259244032.0,1125],[20240712,1685.22,1685.18,1685.26,1683.38,1683.4,3186267,318627840.0,1126],[20240712,1683.4,1683.39,1683.89,1683.13,1683.89,3121388,312139776.0,1127],[20240712,1683.89,1683.66,1683.91,1683.62,1683.68,2653380,265338880.0,1128],[20240712,1683.68,1683.9,1683.99,1683.7,1683.86,2672548,267255808.0,1129],[20240712,1683.86,1684.01,1684.04,1683.51,1683.83,3013006,301301760.0,1130],[20240712,1683.83,1683.84,1685.9,1682.99,1685.51,7977443,797745152.0,1301],[20240712,1685.51,1685.74,1686.5,1685.46,1686.01,3848837,384884736.0,1302],[20240712,1686.01,1685.7,1685.81,1684.97,1685.49,5181105,518111232.0,1303],[20240712,1685.49,1685.75,1686.81,1685.75,1686.81,3708017,370802688.0,1304],[20240712,1686.81,1686.93,1687.1,1684.86,1685.33,3917240,391725056.0,1305],[20240712,1685.33,1685.45,1685.45,1684.66,1684.79,3438665,343867392.0,1306],[20240712,1684.79,1684.82,1685.5,1684.3,1684.78,4241316,424132608.0,1307],[20240712,1684.78,1684.94,1685.61,1684.7,1685.2,3870873,387088384.0,1308],[20240712,1685.2,1684.85,1685.24,1684.62,1685.02,4730790,473079808.0,1309],[20240712,1685.02,1685.22,1686.44,1685.22,1686.22,4465778,446578688.0,1310],[20240712,1686.22,1686.45,1686.45,1685.55,1686.02,4192083,419209216.0,1311],[20240712,1686.02,1686.08,1687.13,1686.08,1686.94,3890536,389054464.0,1312],[20240712,1686.94,1687.13,1687.62,1686.98,1686.98,4270643,427065344.0,1313],[20240712,1686.98,1687.07,1687.07,1684.58,1684.63,5698837,569884672.0,1314],[20240712,1684.63,1684.93,1685.26,1684.64,1685.23,3768638,376864768.0,1315],[20240712,1685.23,1684.98,1684.98,1683.39,1684.03,6135555,613556224.0,1316],[20240712,1684.03,1683.86,1684.11,1683.74,1683.74,5598977,559898624.0,1317],[20240712,1683.74,1683.74,1684.01,1683.43,1683.87,5494611,549462016.0,1318],[20240712,1683.87,1684.09,1684.09,1682.81,1683.86,4973109,497311744.0,1319],[20240712,1683.86,1683.95,1684.9,1683.84,1684.1,4554580,455458816.0,1320],[20240712,1684.1,1684.08,1684.92,1683.51,1684.92,4271542,427155456.0,1321],[20240712,1684.92,1684.95,1684.95,1684.25,1684.84,4164476,416448512.0,1322],[20240712,1684.84,1684.85,1685.69,1684.85,1685.69,4208958,420896768.0,1323],[20240712,1685.69,1685.67,1685.67,1685.04,1685.53,3988105,398811136.0,1324],[20240712,1685.53,1685.49,1685.49,1684.84,1685.15,3751679,375169024.0,1325],[20240712,1685.15,1685.19,1685.19,1684.7,1684.7,4081492,408150016.0,1326],[20240712,1684.7,1684.78,1685.37,1684.69,1684.73,4225340,422535168.0,1327],[20240712,1684.73,1684.63,1684.75,1684.17,1684.26,4140064,414007296.0,1328],[20240712,1684.26,1684.23,1684.69,1684.23,1684.33,3696715,369672192.0,1329],[20240712,1684.33,1684.36,1684.36,1683.95,1684.18,3607502,360751104.0,1330],[20240712,1684.18,1684.26,1684.76,1684.2,1684.76,5163652,516366336.0,1331],[20240712,1684.76,1684.83,1685.05,1683.96,1684.01,4922728,492273664.0,1332],[20240712,1684.01,1683.94,1684.75,1683.89,1684.75,4125072,412508160.0,1333],[20240712,1684.75,1684.64,1684.81,1684.14,1684.38,3973027,397303808.0,1334],[20240712,1684.38,1684.49,1685.4,1684.44,1685.37,4038075,403808256.0,1335],[20240712,1685.37,1685.35,1685.6,1684.42,1684.58,5029794,502980608.0,1336],[20240712,1684.58,1684.62,1685.15,1684.49,1685.15,4358133,435814400.0,1337],[20240712,1685.15,1685.04,1685.13,1684.09,1684.67,5153580,515358720.0,1338],[20240712,1684.67,1684.75,1686.06,1684.69,1685.53,4238285,423829504.0,1339],[20240712,1685.53,1685.79,1687.01,1685.79,1686.98,6222305,622231552.0,1340],[20240712,1686.98,1686.93,1687.13,1686.5,1687.13,5317420,531742720.0,1341],[20240712,1687.13,1687.13,1688.34,1687.13,1688.09,5133672,513368064.0,1342],[20240712,1688.09,1688.34,1688.44,1686.83,1687.8,4726365,472637440.0,1343],[20240712,1687.8,1687.81,1688.05,1687.61,1687.7,4085177,408518656.0,1344],[20240712,1687.7,1687.79,1688.49,1687.69,1688.4,4055769,405577728.0,1345],[20240712,1688.4,1688.47,1689.03,1687.95,1688.82,5949267,594927616.0,1346],[20240712,1688.82,1688.74,1689.1,1688.7,1688.93,4742095,474210304.0,1347],[20240712,1688.93,1688.87,1689.74,1688.69,1689.74,4145880,414588928.0,1348],[20240712,1689.74,1689.97,1690.41,1689.2,1689.78,6532538,653254656.0,1349],[20240712,1689.78,1690.09,1690.69,1689.63,1690.63,4805995,480600064.0,1350],[20240712,1690.63,1690.72,1691.7,1690.72,1691.56,5305130,530513920.0,1351],[20240712,1691.56,1691.67,1691.75,1690.52,1691.06,5612331,561233920.0,1352],[20240712,1691.06,1690.81,1691.37,1690.6,1691.11,4222394,422240256.0,1353],[20240712,1691.11,1691.11,1692.64,1690.89,1692.64,6327164,632717312.0,1354],[20240712,1692.64,1692.79,1692.89,1691.35,1691.92,5367225,536723456.0,1355],[20240712,1691.92,1692.05,1692.05,1690.01,1690.01,5354936,535494656.0,1356],[20240712,1690.01,1690.1,1690.2,1689.57,1689.76,4273920,427393024.0,1357],[20240712,1689.76,1689.73,1689.73,1688.65,1688.96,4060109,406011904.0,1358],[20240712,1688.96,1688.91,1689.64,1688.91,1689.39,3330039,333004800.0,1359],[20240712,1689.39,1689.48,1690.09,1689.33,1689.9,3786662,378667008.0,1400],[20240712,1689.9,1689.15,1689.15,1687.92,1688.04,4430879,443088896.0,1401],[20240712,1688.04,1687.91,1688.09,1687.66,1688.02,3630520,363053056.0,1402],[20240712,1688.02,1687.95,1688.01,1687.14,1687.14,3971965,397197312.0,1403],[20240712,1687.14,1687.14,1687.14,1686.62,1687.02,4973518,497352704.0,1404],[20240712,1687.02,1686.86,1688.01,1686.83,1687.94,4086649,408666112.0,1405],[20240712,1687.94,1687.97,1688.42,1687.97,1688.23,3195690,319569920.0,1406],[20240712,1688.23,1688.19,1688.26,1687.73,1687.73,3093781,309379072.0,1407],[20240712,1687.73,1687.75,1688.29,1687.75,1688.23,2756600,275660800.0,1408],[20240712,1688.23,1688.26,1689.81,1688.26,1689.81,3903805,390381568.0,1409],[20240712,1689.81,1689.86,1690.51,1689.74,1689.95,3938702,393871360.0,1410],[20240712,1689.95,1690.01,1690.54,1689.98,1690.5,3488963,348897280.0,1411],[20240712,1690.5,1690.55,1690.58,1690.24,1690.42,3134740,313475072.0,1412],[20240712,1690.42,1690.41,1691.08,1690.41,1690.59,3523863,352387072.0,1413],[20240712,1690.59,1690.17,1690.43,1689.75,1690.43,3589890,358989824.0,1414],[20240712,1690.43,1690.16,1690.21,1689.63,1689.75,3742424,374243328.0,1415],[20240712,1689.75,1689.75,1689.79,1689.27,1689.55,3469140,346914816.0,1416],[20240712,1689.55,1689.59,1690.95,1689.59,1690.91,4498710,449871872.0,1417],[20240712,1690.91,1691.02,1691.53,1691.02,1691.49,4397784,439779328.0,1418],[20240712,1691.49,1691.41,1691.41,1689.95,1690.29,4485439,448544768.0,1419],[20240712,1690.29,1690.21,1690.21,1688.68,1688.68,5287271,528728064.0,1420],[20240712,1688.68,1688.75,1688.75,1688.21,1688.21,3741605,374161408.0,1421],[20240712,1688.21,1688.27,1688.36,1687.9,1687.91,3508460,350846976.0,1422],[20240712,1687.91,1687.89,1688.18,1687.8,1688.18,3747012,374702080.0,1423],[20240712,1688.18,1688.16,1688.83,1688.16,1688.83,3397379,339738624.0,1424],[20240712,1688.83,1688.86,1688.86,1688.28,1688.71,3299730,329973760.0,1425],[20240712,1688.71,1688.7,1688.83,1687.78,1688.05,4609300,460931072.0,1426],[20240712,1688.05,1687.98,1688.31,1687.98,1688.17,3996049,399605760.0,1427],[20240712,1688.17,1688.18,1688.18,1687.14,1687.14,4395655,439566336.0,1428],[20240712,1687.14,1687.13,1687.32,1687.0,1687.24,4628306,462831616.0,1429],[20240712,1687.24,1687.31,1687.45,1687.02,1687.02,4264908,426491904.0,1430],[20240712,1687.02,1686.99,1688.2,1686.99,1688.01,4960410,496041984.0,1431],[20240712,1688.01,1687.95,1687.95,1687.41,1687.61,4481343,448135168.0,1432],[20240712,1687.61,1687.65,1688.12,1687.65,1688.11,3735867,373587968.0,1433],[20240712,1688.11,1688.04,1688.04,1687.27,1687.68,4364689,436469760.0,1434],[20240712,1687.68,1687.67,1687.67,1686.65,1687.14,4368132,436813824.0,1435],[20240712,1687.14,1686.99,1687.33,1686.89,1687.33,4374522,437452800.0,1436],[20240712,1687.33,1687.22,1687.4,1687.07,1687.07,4638300,463831040.0,1437],[20240712,1687.07,1686.93,1687.21,1686.86,1687.21,4682374,468238336.0,1438],[20240712,1687.21,1687.16,1687.56,1687.01,1687.56,4716945,471695360.0,1439],[20240712,1687.56,1687.84,1688.59,1687.78,1688.59,5751102,575111168.0,1440],[20240712,1688.59,1688.41,1688.41,1687.63,1688.18,5700802,570081280.0,1441],[20240712,1688.18,1688.08,1688.14,1687.59,1687.84,5480604,548061184.0,1442],[20240712,1687.84,1687.59,1687.63,1687.14,1687.48,5909371,590938112.0,1443],[20240712,1687.48,1687.26,1687.26,1685.51,1685.53,9231393,923140096.0,1444],[20240712,1685.53,1685.56,1685.56,1685.17,1685.28,8202967,820297728.0,1445],[20240712,1685.28,1685.2,1685.43,1684.79,1685.29,7805491,780550144.0,1446],[20240712,1685.29,1685.21,1685.47,1684.87,1685.04,7920509,792051712.0,1447],[20240712,1685.04,1684.97,1685.15,1684.79,1685.1,7329700,732971008.0,1448],[20240712,1685.1,1685.07,1685.32,1684.93,1685.0,7528765,752877568.0,1449],[20240712,1685.0,1684.88,1685.32,1684.83,1685.32,8057968,805797888.0,1450],[20240712,1685.32,1685.21,1685.38,1684.49,1684.49,8802127,880214016.0,1451],[20240712,1684.49,1684.5,1684.88,1684.3,1684.88,9484033,948404224.0,1452],[20240712,1684.88,1685.07,1685.33,1684.8,1685.33,9109167,910917632.0,1453],[20240712,1685.33,1685.28,1685.41,1685.04,1685.33,9800574,980058112.0,1454],[20240712,1685.33,1685.37,1685.49,1685.27,1685.42,11318386,1131839488.0,1455],[20240712,1685.42,1685.27,1685.46,1685.21,1685.25,13275781,1327579136.0,1456],[20240712,1685.25,1685.29,1685.57,1685.12,1685.45,15997164,1599717376.0,1457],[20240712,1685.45,1685.63,1685.64,1685.63,1685.64,1239777,123977728.0,1458],[20240712,1685.64,1685.64,1685.64,1685.64,1685.64,0,0.0,1459],[20240712,1685.64,1683.62,1683.63,1683.62,1683.63,30057102,3005710336.0,1500],[20240715,1683.63,1674.89,1674.89,1671.76,1673.47,70318132,7031814144.0,931],[20240715,1673.47,1673.43,1677.03,1673.33,1676.01,33123064,3312307200.0,932],[20240715,1676.01,1676.73,1676.99,1674.49,1674.49,30909627,3090963456.0,933],[20240715,1674.49,1674.9,1675.36,1673.94,1674.86,28450631,2845064192.0,934],[20240715,1674.86,1674.89,1675.0,1672.9,1672.9,23749489,2374949888.0,935],[20240715,1672.9,1672.68,1674.31,1671.77,1674.03,24036280,2403629056.0,936],[20240715,1674.03,1673.96,1673.96,1673.03,1673.39,21322802,2132281344.0,937],[20240715,1673.39,1673.14,1673.5,1672.32,1673.38,20140206,2014021632.0,938],[20240715,1673.38,1673.39,1674.38,1673.2,1674.22,19921971,1992198144.0,939],[20240715,1674.22,1674.59,1675.18,1673.84,1674.51,19001703,1900171264.0,940],[20240715,1674.51,1675.26,1675.47,1673.19,1675.47,20306769,2030678016.0,941],[20240715,1675.47,1675.73,1676.05,1674.27,1674.36,15240184,1524019200.0,942],[20240715,1674.36,1674.17,1674.57,1673.33,1673.33,14552752,1455276032.0,943],[20240715,1673.33,1673.73,1674.33,1673.51,1673.6,14341091,1434109952.0,944],[20240715,1673.6,1673.66,1674.1,1672.7,1673.65,16322102,1632210944.0,945],[20240715,1673.65,1673.59,1673.59,1670.67,1670.67,16665959,1666596864.0,946],[20240715,1670.67,1671.49,1672.63,1671.39,1672.59,17057946,1705795584.0,947],[20240715,1672.59,1672.8,1676.29,1672.37,1674.8,14387357,1438736384.0,948],[20240715,1674.8,1674.48,1674.48,1673.21,1673.28,11881789,1188179968.0,949],[20240715,1673.28,1673.27,1675.35,1673.27,1675.28,11677238,1167724544.0,950],[20240715,1675.28,1675.05,1675.05,1673.57,1673.94,13429749,1342976000.0,951],[20240715,1673.94,1674.13,1675.27,1673.53,1675.27,10673553,1067356160.0,952],[20240715,1675.27,1675.09,1676.54,1675.09,1676.54,10600025,1060003840.0,953],[20240715,1676.54,1676.12,1676.33,1675.4,1676.26,10035477,1003548672.0,954],[20240715,1676.26,1675.9,1675.9,1674.01,1674.28,11272550,1127256064.0,955],[20240715,1674.28,1674.1,1674.17,1673.56,1674.17,10749202,1074921472.0,956],[20240715,1674.17,1674.01,1674.62,1673.69,1674.4,10974813,1097482240.0,957],[20240715,1674.4,1674.4,1676.6,1674.4,1676.6,9783941,978395136.0,958],[20240715,1676.6,1676.4,1677.33,1676.04,1676.53,11008688,1100869632.0,959],[20240715,1676.53,1676.48,1676.68,1675.75,1676.09,9283247,928325632.0,1000],[20240715,1676.09,1675.9,1677.5,1675.9,1677.5,11319738,1131974656.0,1001],[20240715,1677.5,1677.57,1679.11,1677.57,1679.11,8541953,854196224.0,1002],[20240715,1679.11,1679.42,1679.88,1677.74,1677.78,9716071,971608064.0,1003],[20240715,1677.78,1677.54,1677.61,1676.92,1677.61,7583037,758304768.0,1004],[20240715,1677.61,1677.62,1677.71,1676.51,1677.28,9933610,993361920.0,1005],[20240715,1677.28,1677.72,1678.13,1677.06,1677.24,7710672,771067904.0,1006],[20240715,1677.24,1677.2,1678.11,1677.03,1677.65,6804347,680435712.0,1007],[20240715,1677.65,1677.77,1677.79,1676.72,1676.72,7444265,744427520.0,1008],[20240715,1676.72,1676.53,1676.53,1675.01,1675.19,8626534,862654464.0,1009],[20240715,1675.19,1675.4,1675.5,1673.9,1673.9,7990018,799002624.0,1010],[20240715,1673.9,1673.88,1673.88,1672.73,1672.73,8055920,805593088.0,1011],[20240715,1672.73,1672.71,1673.02,1671.7,1671.73,7887248,788725760.0,1012],[20240715,1671.73,1671.77,1672.2,1671.57,1672.2,8350793,835080192.0,1013],[20240715,1672.2,1672.14,1672.22,1671.39,1671.39,7459954,745996288.0,1014],[20240715,1671.39,1671.48,1672.12,1671.48,1671.83,6318192,631820288.0,1015],[20240715,1671.83,1671.96,1672.14,1671.05,1671.19,8352391,835239936.0,1016],[20240715,1671.19,1671.05,1671.24,1670.03,1670.04,8155823,815583232.0,1017],[20240715,1670.04,1670.04,1670.88,1669.65,1670.63,9457655,945766400.0,1018],[20240715,1670.63,1670.91,1670.91,1669.77,1669.98,7731110,773111808.0,1019],[20240715,1669.98,1669.97,1670.09,1669.36,1669.45,6832938,683294720.0,1020],[20240715,1669.45,1669.55,1669.59,1668.38,1668.38,7289888,728989696.0,1021],[20240715,1668.38,1668.38,1668.61,1668.32,1668.52,6985143,698515456.0,1022],[20240715,1668.52,1668.47,1669.32,1668.37,1669.28,5940911,594092032.0,1023],[20240715,1669.28,1669.22,1669.26,1668.08,1668.17,7101064,710107136.0,1024],[20240715,1668.17,1667.95,1667.95,1666.65,1666.69,7213947,721395712.0,1025],[20240715,1666.69,1666.75,1666.75,1666.19,1666.19,6968189,696819712.0,1026],[20240715,1666.19,1666.15,1666.88,1665.87,1666.88,7371643,737165312.0,1027],[20240715,1666.88,1666.86,1666.94,1666.53,1666.88,5792637,579264512.0,1028],[20240715,1666.88,1666.95,1667.07,1665.71,1665.71,5505668,550567936.0,1029],[20240715,1665.71,1665.68,1665.68,1665.34,1665.45,5463727,546373632.0,1030],[20240715,1665.45,1665.42,1666.33,1665.42,1666.33,6111962,611196928.0,1031],[20240715,1666.33,1666.41,1666.64,1666.4,1666.6,4752498,475250688.0,1032],[20240715,1666.6,1666.56,1667.66,1666.56,1667.64,4510590,451059712.0,1033],[20240715,1667.64,1667.68,1668.08,1667.01,1667.51,5015708,501571584.0,1034],[20240715,1667.51,1667.56,1668.64,1667.56,1668.64,3988836,398884864.0,1035],[20240715,1668.64,1668.65,1668.71,1668.09,1668.24,4132363,413237248.0,1036],[20240715,1668.24,1667.96,1668.77,1667.7,1668.75,3977205,397721600.0,1037],[20240715,1668.75,1668.84,1669.39,1668.66,1668.66,3436864,343687168.0,1038],[20240715,1668.66,1668.67,1669.0,1668.44,1668.97,3724156,372416512.0,1039],[20240715,1668.97,1669.15,1670.52,1669.15,1670.45,4039384,403939328.0,1040],[20240715,1670.45,1670.57,1671.33,1670.57,1671.33,3963445,396345344.0,1041],[20240715,1671.33,1671.25,1671.25,1669.42,1669.61,5091566,509157376.0,1042],[20240715,1669.61,1669.72,1670.51,1669.6,1670.0,3727761,372776960.0,1043],[20240715,1670.0,1669.88,1669.88,1668.9,1669.05,3689912,368992256.0,1044],[20240715,1669.05,1669.19,1669.73,1668.75,1668.82,3448166,344817664.0,1045],[20240715,1668.82,1668.88,1671.02,1668.79,1670.88,4529429,452943872.0,1046],[20240715,1670.88,1671.24,1671.24,1670.09,1670.2,4087634,408764416.0,1047],[20240715,1670.2,1670.37,1670.73,1669.91,1670.63,3354858,335486976.0,1048],[20240715,1670.63,1670.81,1671.92,1670.75,1671.81,3709983,370999296.0,1049],[20240715,1671.81,1671.52,1671.52,1670.02,1670.15,4381400,438140928.0,1050],[20240715,1670.15,1669.96,1670.7,1669.87,1670.01,3027753,302776320.0,1051],[20240715,1670.01,1670.0,1670.44,1669.9,1670.44,2966397,296640512.0,1052],[20240715,1670.44,1670.38,1670.61,1670.11,1670.37,2915526,291553280.0,1053],[20240715,1670.37,1670.35,1671.6,1670.31,1671.6,3524600,352460800.0,1054],[20240715,1671.6,1671.68,1672.51,1671.68,1672.35,3982777,398278656.0,1055],[20240715,1672.35,1672.35,1672.85,1672.09,1672.29,3505921,350593024.0,1056],[20240715,1672.29,1672.16,1672.16,1671.33,1671.48,3820166,382017536.0,1057],[20240715,1671.48,1671.63,1672.36,1671.53,1672.29,3332086,333209600.0,1058],[20240715,1672.29,1672.22,1672.22,1671.89,1671.93,3158580,315858944.0,1059],[20240715,1671.93,1671.99,1672.27,1671.85,1671.85,2753897,275390464.0,1100],[20240715,1671.85,1671.94,1671.97,1671.07,1671.23,3390332,339034112.0,1101],[20240715,1671.23,1671.06,1671.76,1671.03,1671.1,3046185,304619520.0,1102],[20240715,1671.1,1671.26,1671.43,1670.88,1671.43,3705888,370589696.0,1103],[20240715,1671.43,1671.5,1672.5,1671.34,1672.5,3208713,320872448.0,1104],[20240715,1672.5,1672.36,1672.36,1671.98,1672.06,3040288,304029696.0,1105],[20240715,1672.06,1672.14,1672.14,1670.73,1670.73,3184549,318455808.0,1106],[20240715,1670.73,1670.79,1670.89,1670.39,1670.45,3006211,300621824.0,1107],[20240715,1670.45,1670.45,1671.69,1670.38,1671.58,3906265,390627328.0,1108],[20240715,1671.58,1671.6,1672.12,1671.32,1672.1,3476839,347684864.0,1109],[20240715,1672.1,1672.22,1673.09,1672.22,1673.06,3248939,324894720.0,1110],[20240715,1673.06,1673.05,1673.05,1671.77,1672.08,3105660,310566912.0,1111],[20240715,1672.08,1672.1,1672.76,1672.1,1672.76,2686965,268697600.0,1112],[20240715,1672.76,1672.79,1672.8,1672.29,1672.34,2620611,262062080.0,1113],[20240715,1672.34,1672.12,1672.12,1671.57,1671.68,3576535,357654528.0,1114],[20240715,1671.68,1671.71,1671.78,1671.59,1671.65,2685165,268517376.0,1115],[20240715,1671.65,1671.68,1672.0,1671.34,1671.4,3252789,325279744.0,1116],[20240715,1671.4,1671.31,1671.31,1670.44,1670.46,3486259,348626944.0,1117],[20240715,1670.46,1670.5,1673.65,1670.48,1673.56,4022344,402235392.0,1118],[20240715,1673.56,1673.75,1675.21,1673.75,1674.48,3667551,366755840.0,1119],[20240715,1674.48,1674.75,1674.75,1673.69,1674.36,3109183,310919168.0,1120],[20240715,1674.36,1674.41,1675.94,1674.41,1675.44,3828194,382820352.0,1121],[20240715,1675.44,1675.52,1676.11,1675.52,1676.11,2888325,288833536.0,1122],[20240715,1676.11,1676.18,1677.23,1676.18,1676.96,3213219,321323008.0,1123],[20240715,1676.96,1676.83,1676.88,1675.85,1676.08,3175619,317562880.0,1124],[20240715,1676.08,1676.28,1676.28,1674.21,1675.06,3712689,371269632.0,1125],[20240715,1675.06,1675.33,1675.33,1673.82,1674.05,3570147,357015552.0,1126],[20240715,1674.05,1673.92,1674.99,1673.92,1674.41,2732107,273211392.0,1127],[20240715,1674.41,1674.42,1674.42,1673.61,1673.61,2540084,254009344.0,1128],[20240715,1673.61,1673.88,1674.85,1673.88,1674.61,2504938,250494976.0,1129],[20240715,1674.61,1674.55,1674.84,1674.24,1674.24,2964429,296443904.0,1130],[20240715,1674.24,1674.36,1674.63,1672.86,1673.37,7933122,793313280.0,1301],[20240715,1673.37,1673.52,1674.79,1673.52,1674.64,3828525,382853120.0,1302],[20240715,1674.64,1674.12,1674.65,1673.3,1674.36,3446937,344694784.0,1303],[20240715,1674.36,1674.44,1675.06,1674.02,1674.74,2870468,287047680.0,1304],[20240715,1674.74,1674.79,1674.79,1673.42,1673.78,2877595,287760384.0,1305],[20240715,1673.78,1673.82,1675.56,1673.76,1674.71,3792884,379289600.0,1306],[20240715,1674.71,1674.57,1675.11,1673.59,1674.49,3293992,329400320.0,1307],[20240715,1674.49,1674.26,1674.33,1673.12,1674.31,4276296,427630592.0,1308],[20240715,1674.31,1674.23,1674.6,1673.95,1674.6,3182255,318226432.0,1309],[20240715,1674.6,1674.54,1674.75,1673.35,1673.91,3630604,363061248.0,1310],[20240715,1673.91,1674.05,1674.15,1673.52,1673.61,3524598,352460800.0,1311],[20240715,1673.61,1673.59,1674.1,1673.18,1674.02,3193969,319397888.0,1312],[20240715,1674.02,1673.89,1674.12,1673.32,1674.12,3169064,316907520.0,1313],[20240715,1674.12,1673.93,1674.3,1673.25,1673.42,3135806,313581568.0,1314],[20240715,1673.42,1673.22,1673.22,1672.27,1672.83,3902822,390283264.0,1315],[20240715,1672.83,1672.56,1672.79,1672.27,1672.36,3599719,359972864.0,1316],[20240715,1672.36,1672.15,1673.16,1672.04,1673.07,3252625,325263360.0,1317],[20240715,1673.07,1672.88,1672.88,1672.47,1672.6,3283916,328392704.0,1318],[20240715,1672.6,1672.52,1672.95,1672.52,1672.7,2913068,291307520.0,1319],[20240715,1672.7,1672.61,1672.69,1672.2,1672.25,3190609,319062016.0,1320],[20240715,1672.25,1672.28,1672.42,1671.74,1671.74,3124746,312475648.0,1321],[20240715,1671.74,1671.74,1673.66,1671.73,1672.99,3733822,373383168.0,1322],[20240715,1672.99,1673.05,1673.18,1672.79,1672.96,2986713,298672128.0,1323],[20240715,1672.96,1673.02,1673.02,1672.37,1672.41,2660833,266084352.0,1324],[20240715,1672.41,1672.51,1672.92,1672.31,1672.83,2668863,266887168.0,1325],[20240715,1672.83,1672.8,1673.82,1672.7,1673.79,3039304,303931392.0,1326],[20240715,1673.79,1673.82,1673.93,1673.5,1673.5,3067321,306733056.0,1327],[20240715,1673.5,1673.4,1673.95,1673.4,1673.95,3230096,323010560.0,1328],[20240715,1673.95,1673.91,1674.16,1673.5,1674.16,3230507,323051520.0,1329],[20240715,1674.16,1674.19,1675.04,1674.19,1674.47,3214529,321454080.0,1330],[20240715,1674.47,1674.46,1674.84,1673.67,1674.65,3211173,321118208.0,1331],[20240715,1674.65,1674.43,1674.43,1673.48,1673.97,3582517,358252544.0,1332],[20240715,1673.97,1673.95,1673.95,1672.58,1672.89,4061584,406159360.0,1333],[20240715,1672.89,1672.93,1673.79,1672.68,1673.77,3404422,340443136.0,1334],[20240715,1673.77,1673.66,1673.9,1673.5,1673.76,2539917,253992960.0,1335],[20240715,1673.76,1673.92,1674.04,1673.69,1673.93,2487818,248782848.0,1336],[20240715,1673.93,1673.94,1674.59,1673.94,1674.59,2668124,266813440.0,1337],[20240715,1674.59,1674.73,1676.23,1674.73,1676.23,3527710,352772096.0,1338],[20240715,1676.23,1676.19,1676.37,1674.96,1675.11,3115000,311500800.0,1339],[20240715,1675.11,1675.04,1675.14,1674.7,1674.76,2599639,259964928.0,1340],[20240715,1674.76,1674.7,1675.5,1674.6,1675.5,2660999,266100736.0,1341],[20240715,1675.5,1675.45,1675.45,1673.85,1674.35,3470776,347078656.0,1342],[20240715,1674.35,1674.33,1674.58,1674.11,1674.48,2609391,260939776.0,1343],[20240715,1674.48,1674.58,1675.23,1674.5,1675.22,2551388,255139840.0,1344],[20240715,1675.22,1675.16,1675.34,1674.8,1674.8,2565970,256598016.0,1345],[20240715,1674.8,1674.88,1675.26,1674.43,1674.56,2451118,245112832.0,1346],[20240715,1674.56,1674.41,1674.47,1674.06,1674.12,2641174,264118272.0,1347],[20240715,1674.12,1674.21,1674.43,1673.76,1673.86,2723994,272400384.0,1348],[20240715,1673.86,1673.9,1674.3,1673.88,1674.11,2464224,246423552.0,1349],[20240715,1674.11,1674.11,1674.27,1673.78,1673.97,2534759,253476864.0,1350],[20240715,1673.97,1673.96,1673.96,1673.24,1673.43,2949765,294977536.0,1351],[20240715,1673.43,1673.4,1673.58,1673.31,1673.31,2597674,259768320.0,1352],[20240715,1673.31,1673.45,1673.64,1673.22,1673.54,2533856,253386752.0,1353],[20240715,1673.54,1673.6,1673.6,1672.81,1672.81,2850558,285057024.0,1354],[20240715,1672.81,1672.74,1672.87,1672.56,1672.82,2846055,284606464.0,1355],[20240715,1672.82,1672.82,1673.05,1672.37,1672.5,2990072,299008000.0,1356],[20240715,1672.5,1672.43,1673.01,1672.26,1672.5,3011123,301113344.0,1357],[20240715,1672.5,1672.51,1672.85,1672.41,1672.65,2326682,232669184.0,1358],[20240715,1672.65,1672.6,1673.42,1672.53,1673.31,2536642,253665280.0,1359],[20240715,1673.31,1673.32,1673.85,1673.31,1673.36,2701139,270114816.0,1400],[20240715,1673.36,1673.35,1673.35,1672.29,1672.33,3173078,317308928.0,1401],[20240715,1672.33,1672.39,1672.52,1671.9,1671.97,3476346,347635712.0,1402],[20240715,1671.97,1671.9,1672.01,1671.4,1671.51,3937966,393797632.0,1403],[20240715,1671.51,1671.45,1671.47,1671.12,1671.12,3777322,377733120.0,1404],[20240715,1671.12,1671.14,1671.17,1670.48,1670.48,4098775,409878528.0,1405],[20240715,1670.48,1670.51,1671.5,1669.34,1671.5,6633625,663363584.0,1406],[20240715,1671.5,1671.59,1673.84,1671.59,1673.15,6576199,657620992.0,1407],[20240715,1673.15,1673.12,1673.87,1673.12,1673.76,3145390,314540032.0,1408],[20240715,1673.76,1673.79,1674.33,1673.64,1674.05,3142607,314261504.0,1409],[20240715,1674.05,1674.25,1674.82,1674.16,1674.78,2661407,266141696.0,1410],[20240715,1674.78,1674.78,1675.6,1674.67,1674.78,4102792,410279936.0,1411],[20240715,1674.78,1674.95,1675.68,1674.95,1675.58,2980240,298024960.0,1412],[20240715,1675.58,1675.53,1675.69,1674.84,1675.09,2876939,287694848.0,1413],[20240715,1675.09,1675.05,1675.47,1674.95,1675.22,2417287,241729536.0,1414],[20240715,1675.22,1675.14,1675.43,1674.87,1674.9,2690981,269099008.0,1415],[20240715,1674.9,1674.85,1674.85,1674.32,1674.32,2874481,287449088.0,1416],[20240715,1674.32,1674.17,1674.57,1674.09,1674.31,2794611,279461888.0,1417],[20240715,1674.31,1674.27,1674.27,1673.16,1673.53,4003665,400367616.0,1418],[20240715,1673.53,1673.53,1673.97,1673.45,1673.95,2676888,267689984.0,1419],[20240715,1673.95,1673.7,1673.85,1672.88,1673.08,2678199,267821056.0,1420],[20240715,1673.08,1673.12,1673.53,1672.97,1673.17,2781093,278110208.0,1421],[20240715,1673.17,1673.08,1673.34,1672.5,1672.71,3082969,308297728.0,1422],[20240715,1672.71,1672.74,1672.74,1672.15,1672.23,3187746,318775296.0,1423],[20240715,1672.23,1672.2,1672.41,1672.11,1672.13,3228868,322887680.0,1424],[20240715,1672.13,1672.31,1674.04,1672.31,1673.83,4026360,402636800.0,1425],[20240715,1673.83,1673.84,1673.84,1673.24,1673.42,2667630,266764288.0,1426],[20240715,1673.42,1673.4,1673.55,1672.56,1672.56,3155552,315555840.0,1427],[20240715,1672.56,1672.63,1672.63,1671.99,1672.45,3762660,376266752.0,1428],[20240715,1672.45,1672.43,1672.69,1672.27,1672.4,3160628,316063744.0,1429],[20240715,1672.4,1672.36,1672.52,1671.84,1671.98,3981959,398196736.0,1430],[20240715,1671.98,1671.84,1672.53,1671.84,1672.17,3928379,392839168.0,1431],[20240715,1672.17,1672.11,1672.11,1671.74,1671.88,4100251,410025984.0,1432],[20240715,1671.88,1672.02,1672.5,1671.93,1672.13,4708586,470859776.0,1433],[20240715,1672.13,1672.07,1672.07,1671.58,1671.79,4242299,424230912.0,1434],[20240715,1671.79,1671.6,1671.77,1670.45,1670.7,5658123,565813248.0,1435],[20240715,1670.7,1670.81,1671.51,1670.81,1671.02,5166683,516669440.0,1436],[20240715,1671.02,1671.04,1671.07,1670.31,1670.31,4642725,464273408.0,1437],[20240715,1670.31,1670.22,1671.35,1670.22,1671.26,5693922,569393152.0,1438],[20240715,1671.26,1671.54,1672.36,1671.45,1672.36,5254667,525467648.0,1439],[20240715,1672.36,1672.22,1673.33,1672.22,1673.33,4538114,453812224.0,1440],[20240715,1673.33,1673.34,1673.63,1673.09,1673.5,4736441,473645056.0,1441],[20240715,1673.5,1673.56,1674.44,1673.56,1674.33,5025536,502554624.0,1442],[20240715,1674.33,1674.34,1674.7,1674.01,1674.01,5144730,514473984.0,1443],[20240715,1674.01,1673.96,1674.08,1673.46,1673.92,4864647,486465536.0,1444],[20240715,1673.92,1673.91,1674.53,1673.89,1674.3,4990312,499032064.0,1445],[20240715,1674.3,1674.12,1674.52,1673.85,1674.48,5540404,554041344.0,1446],[20240715,1674.48,1674.48,1674.88,1673.95,1673.95,5957459,595746816.0,1447],[20240715,1673.95,1673.81,1674.21,1673.23,1673.39,6291609,629161984.0,1448],[20240715,1673.39,1673.17,1673.67,1673.17,1673.42,6315040,631504896.0,1449],[20240715,1673.42,1673.66,1673.74,1673.14,1673.53,6493788,649379840.0,1450],[20240715,1673.53,1673.33,1673.33,1672.2,1672.38,7356405,735641600.0,1451],[20240715,1672.38,1672.28,1672.29,1672.01,1672.01,8259982,825999360.0,1452],[20240715,1672.01,1672.15,1672.63,1672.15,1672.47,7861197,786120704.0,1453],[20240715,1672.47,1672.35,1672.64,1672.28,1672.64,9002508,900251648.0,1454],[20240715,1672.64,1672.55,1672.79,1672.44,1672.66,9806307,980631552.0,1455],[20240715,1672.66,1672.6,1672.92,1672.41,1672.92,11429470,1142947840.0,1456],[20240715,1672.92,1672.8,1673.39,1672.6,1673.24,12596829,1259683840.0,1457],[20240715,1673.24,1673.14,1673.14,1673.13,1673.13,1012530,101253120.0,1458],[20240715,1673.13,1673.13,1673.13,1673.13,1673.13,0,0.0,1459],[20240715,1673.13,1673.01,1673.01,1673.01,1673.01,22664969,2266497024.0,1500],[20240716,1673.01,1671.92,1675.24,1671.31,1674.92,58839307,5883931648.0,931],[20240716,1674.92,1675.23,1677.8,1674.62,1677.8,28963668,2896367616.0,932],[20240716,1677.8,1677.57,1680.42,1677.51,1678.68,27206185,2720619520.0,933],[20240716,1678.68,1679.6,1681.72,1679.36,1679.37,24556207,2455621632.0,934],[20240716,1679.37,1679.46,1680.8,1678.82,1680.8,21483932,2148393984.0,935],[20240716,1680.8,1680.53,1682.43,1679.84,1681.29,21052415,2105242624.0,936],[20240716,1681.29,1681.26,1682.15,1680.35,1680.48,18176380,1817638912.0,937],[20240716,1680.48,1679.82,1680.79,1679.37,1680.79,18417348,1841735680.0,938],[20240716,1680.79,1681.5,1683.12,1680.7,1683.12,20071497,2007150592.0,939],[20240716,1683.12,1683.46,1683.97,1681.75,1681.88,18555217,1855522816.0,940],[20240716,1681.88,1681.9,1682.85,1681.63,1682.72,15954156,1595416576.0,941],[20240716,1682.72,1682.77,1682.78,1679.55,1679.55,15752142,1575215104.0,942],[20240716,1679.55,1679.16,1679.16,1676.54,1676.54,14434233,1443424256.0,943],[20240716,1676.54,1676.32,1676.32,1674.35,1674.47,14420082,1442009088.0,944],[20240716,1674.47,1674.5,1677.06,1674.5,1675.6,16532369,1653237760.0,945],[20240716,1675.6,1675.28,1675.28,1672.48,1673.48,14731685,1473169408.0,946],[20240716,1673.48,1673.67,1673.81,1672.2,1672.93,13285447,1328545792.0,947],[20240716,1672.93,1672.78,1673.66,1672.57,1673.66,12304989,1230499840.0,948],[20240716,1673.66,1674.27,1675.66,1674.27,1675.27,10910957,1091096576.0,949],[20240716,1675.27,1675.75,1677.31,1675.71,1677.31,10783162,1078317056.0,950],[20240716,1677.31,1677.21,1677.85,1676.32,1676.97,11018967,1101897728.0,951],[20240716,1676.97,1676.6,1677.98,1675.86,1677.7,11942492,1194250240.0,952],[20240716,1677.7,1678.09,1678.74,1677.77,1678.67,12588719,1258872832.0,953],[20240716,1678.67,1679.22,1681.97,1679.22,1681.57,11307980,1130799104.0,954],[20240716,1681.57,1681.6,1682.66,1680.98,1681.45,8111548,811155456.0,955],[20240716,1681.45,1681.47,1681.47,1680.15,1681.29,8381225,838123520.0,956],[20240716,1681.29,1681.23,1681.23,1679.48,1681.18,8259125,825913344.0,957],[20240716,1681.18,1681.44,1681.68,1680.53,1681.46,7960034,796004352.0,958],[20240716,1681.46,1681.11,1682.36,1681.11,1682.36,8122647,812265472.0,959],[20240716,1682.36,1682.29,1682.32,1680.99,1681.3,9017007,901701632.0,1000],[20240716,1681.3,1681.44,1682.7,1680.98,1682.68,8860377,886038528.0,1001],[20240716,1682.68,1682.98,1683.12,1682.52,1682.95,9090160,909017088.0,1002],[20240716,1682.95,1682.92,1683.34,1682.07,1682.68,9023848,902385664.0,1003],[20240716,1682.68,1682.62,1682.62,1681.78,1682.42,8289065,828907520.0,1004],[20240716,1682.42,1682.54,1683.55,1682.54,1683.55,8809913,880992256.0,1005],[20240716,1683.55,1683.63,1684.66,1683.63,1684.52,10148935,1014894592.0,1006],[20240716,1684.52,1684.48,1684.55,1683.87,1684.25,7534252,753426432.0,1007],[20240716,1684.25,1684.03,1684.03,1681.05,1681.11,9698049,969805824.0,1008],[20240716,1681.11,1681.11,1684.27,1680.91,1684.27,10599045,1059905536.0,1009],[20240716,1684.27,1684.42,1685.67,1683.47,1684.28,10000168,1000017920.0,1010],[20240716,1684.28,1684.54,1685.5,1683.33,1683.33,8243845,824385536.0,1011],[20240716,1683.33,1683.17,1683.4,1681.19,1681.44,8453357,845336576.0,1012],[20240716,1681.44,1681.3,1681.3,1680.09,1680.4,8845301,884531200.0,1013],[20240716,1680.4,1680.11,1680.19,1678.81,1678.81,8506892,850690048.0,1014],[20240716,1678.81,1678.93,1680.38,1678.83,1679.76,8150990,815099904.0,1015],[20240716,1679.76,1680.18,1681.39,1679.62,1681.14,9559195,955920384.0,1016],[20240716,1681.14,1681.04,1681.04,1678.93,1679.89,9196372,919638016.0,1017],[20240716,1679.89,1679.71,1680.99,1679.71,1680.22,8679128,867913728.0,1018],[20240716,1680.22,1680.32,1681.06,1680.16,1680.25,6273999,627400704.0,1019],[20240716,1680.25,1680.31,1680.32,1679.45,1679.56,6462288,646230016.0,1020],[20240716,1679.56,1679.44,1680.27,1679.44,1679.74,7143332,714334208.0,1021],[20240716,1679.74,1679.55,1679.6,1678.67,1678.67,5987443,598745088.0,1022],[20240716,1678.67,1678.79,1678.79,1677.81,1677.81,6236439,623644672.0,1023],[20240716,1677.81,1677.53,1677.77,1677.14,1677.24,6439556,643956736.0,1024],[20240716,1677.24,1676.88,1677.04,1675.41,1675.74,8004309,800432128.0,1025],[20240716,1675.74,1675.9,1675.9,1675.03,1675.07,7293657,729366528.0,1026],[20240716,1675.07,1675.01,1675.01,1673.47,1673.47,8745769,874577920.0,1027],[20240716,1673.47,1673.42,1675.19,1673.37,1674.7,8071241,807124992.0,1028],[20240716,1674.7,1674.6,1676.19,1674.6,1676.11,5925264,592527360.0,1029],[20240716,1676.11,1676.45,1677.05,1676.0,1677.01,5919531,591953920.0,1030],[20240716,1677.01,1676.63,1677.56,1676.03,1677.3,5486829,548683776.0,1031],[20240716,1677.3,1677.3,1678.82,1677.09,1677.41,5375416,537542656.0,1032],[20240716,1677.41,1677.5,1679.87,1677.5,1679.87,5838758,583876608.0,1033],[20240716,1679.87,1679.66,1679.89,1679.14,1679.89,4713341,471334912.0,1034],[20240716,1679.89,1679.89,1679.94,1678.73,1678.73,4985314,498532352.0,1035],[20240716,1678.73,1678.64,1679.76,1678.6,1679.39,5272689,527269888.0,1036],[20240716,1679.39,1679.42,1679.42,1678.84,1679.36,4476427,447643648.0,1037],[20240716,1679.36,1679.17,1679.38,1678.63,1679.38,4349369,434937856.0,1038],[20240716,1679.38,1679.48,1679.56,1677.92,1678.05,4375009,437501952.0,1039],[20240716,1678.05,1677.96,1678.02,1677.13,1677.13,3836140,383614976.0,1040],[20240716,1677.13,1677.21,1677.21,1676.58,1677.19,4664023,466403328.0,1041],[20240716,1677.19,1677.05,1677.05,1676.09,1676.77,4629125,462913536.0,1042],[20240716,1676.77,1677.25,1678.39,1677.1,1678.39,4882175,488218624.0,1043],[20240716,1678.39,1678.23,1679.47,1677.92,1678.24,5891186,589119488.0,1044],[20240716,1678.24,1678.12,1678.28,1677.7,1677.85,4428420,442843136.0,1045],[20240716,1677.85,1677.85,1679.29,1677.77,1679.13,4686799,468680704.0,1046],[20240716,1679.13,1679.2,1680.76,1679.2,1680.16,5509437,550944768.0,1047],[20240716,1680.16,1680.46,1682.27,1680.33,1682.27,6385082,638509056.0,1048],[20240716,1682.27,1682.09,1682.49,1681.32,1681.71,5310782,531079168.0,1049],[20240716,1681.71,1682.02,1682.53,1681.92,1682.5,4576859,457687040.0,1050],[20240716,1682.5,1682.28,1682.51,1681.41,1682.06,5016854,501686272.0,1051],[20240716,1682.06,1682.35,1683.69,1681.72,1683.64,5368780,536879104.0,1052],[20240716,1683.64,1683.59,1683.59,1680.31,1680.31,4761917,476192768.0,1053],[20240716,1680.31,1680.14,1680.21,1679.43,1679.43,3703922,370393088.0,1054],[20240716,1679.43,1679.51,1679.51,1678.56,1679.45,3575305,357531648.0,1055],[20240716,1679.45,1679.39,1679.58,1679.02,1679.2,3734559,373456896.0,1056],[20240716,1679.2,1679.31,1681.37,1679.11,1680.28,4248279,424828928.0,1057],[20240716,1680.28,1680.4,1680.49,1680.21,1680.38,3314472,331448320.0,1058],[20240716,1680.38,1680.47,1682.26,1680.47,1681.9,4288093,428810240.0,1059],[20240716,1681.9,1681.92,1681.92,1680.52,1680.9,3758398,375840768.0,1100],[20240716,1680.9,1680.56,1681.65,1680.56,1681.37,3331923,333193216.0,1101],[20240716,1681.37,1681.32,1683.08,1681.32,1683.08,3456358,345636864.0,1102],[20240716,1683.08,1683.12,1683.21,1681.99,1682.17,3095993,309600256.0,1103],[20240716,1682.17,1682.09,1682.11,1681.3,1681.39,3415479,341549056.0,1104],[20240716,1681.39,1681.28,1681.54,1680.87,1681.44,3086572,308658176.0,1105],[20240716,1681.44,1681.37,1681.58,1681.22,1681.33,3327826,332783616.0,1106],[20240716,1681.33,1681.21,1681.21,1680.25,1680.57,4347729,434774016.0,1107],[20240716,1680.57,1680.49,1680.6,1679.96,1679.98,2878740,287875072.0,1108],[20240716,1679.98,1679.88,1679.88,1678.93,1678.93,3001786,300179456.0,1109],[20240716,1678.93,1678.94,1678.94,1678.35,1678.52,2866781,286679040.0,1110],[20240716,1678.52,1678.39,1679.0,1678.39,1679.0,2695566,269557760.0,1111],[20240716,1679.0,1679.14,1679.71,1679.14,1679.69,3099351,309936128.0,1112],[20240716,1679.69,1679.64,1679.64,1678.84,1679.03,2721535,272154624.0,1113],[20240716,1679.03,1679.14,1679.66,1679.08,1679.35,2722438,272244736.0,1114],[20240716,1679.35,1679.29,1679.29,1678.77,1678.77,2979258,297926656.0,1115],[20240716,1678.77,1678.79,1679.27,1678.72,1679.27,2564332,256434176.0,1116],[20240716,1679.27,1679.18,1679.18,1678.16,1678.47,3731285,373129216.0,1117],[20240716,1678.47,1678.6,1678.63,1677.83,1678.0,3296040,329605120.0,1118],[20240716,1678.0,1677.91,1677.99,1677.57,1677.72,3545406,354541568.0,1119],[20240716,1677.72,1677.62,1677.7,1676.94,1677.13,3557612,355762176.0,1120],[20240716,1677.13,1677.18,1677.53,1676.94,1677.53,2835162,283516928.0,1121],[20240716,1677.53,1677.61,1677.74,1677.21,1677.58,2810583,281059328.0,1122],[20240716,1677.58,1677.61,1678.4,1677.61,1678.29,3165707,316571648.0,1123],[20240716,1678.29,1678.37,1678.61,1678.28,1678.42,3041271,304128000.0,1124],[20240716,1678.42,1678.29,1679.11,1678.29,1679.11,3221820,322183168.0,1125],[20240716,1679.11,1679.07,1679.31,1678.82,1679.31,3024395,302440448.0,1126],[20240716,1679.31,1679.33,1680.01,1679.32,1680.01,3342820,334282752.0,1127],[20240716,1680.01,1679.87,1679.99,1679.24,1679.27,3602915,360292352.0,1128],[20240716,1679.27,1679.24,1680.26,1679.1,1680.26,3871692,387170304.0,1129],[20240716,1680.26,1680.18,1680.24,1679.4,1679.53,3713916,371392512.0,1130],[20240716,1679.53,1680.53,1680.53,1678.68,1679.34,11441673,1144168448.0,1301],[20240716,1679.34,1679.48,1681.33,1679.48,1681.33,5361406,536141824.0,1302],[20240716,1681.33,1681.38,1682.6,1681.38,1682.14,5120155,512016384.0,1303],[20240716,1682.14,1682.13,1683.51,1681.99,1683.23,6440622,644063232.0,1304],[20240716,1683.23,1683.21,1683.52,1681.61,1681.73,5346418,534642688.0,1305],[20240716,1681.73,1681.77,1683.84,1681.68,1683.84,4552938,455294976.0,1306],[20240716,1683.84,1683.93,1684.85,1682.94,1683.23,6148824,614883328.0,1307],[20240716,1683.23,1683.46,1685.57,1683.46,1684.49,5350513,535052288.0,1308],[20240716,1684.49,1684.39,1685.15,1684.05,1684.34,6424077,642408448.0,1309],[20240716,1684.34,1684.23,1684.71,1684.19,1684.19,5346993,534700032.0,1310],[20240716,1684.19,1684.41,1684.41,1683.57,1683.58,5564489,556449792.0,1311],[20240716,1683.58,1683.4,1683.4,1682.98,1683.26,4783217,478322688.0,1312],[20240716,1683.26,1683.4,1683.4,1682.51,1682.89,4361658,436166656.0,1313],[20240716,1682.89,1682.82,1683.47,1682.78,1683.47,4284652,428466176.0,1314],[20240716,1683.47,1683.51,1684.2,1683.4,1684.03,4458980,445898752.0,1315],[20240716,1684.03,1684.0,1684.29,1683.35,1684.22,4554251,455426048.0,1316],[20240716,1684.22,1684.27,1684.42,1683.94,1684.32,4348878,434888704.0,1317],[20240716,1684.32,1684.39,1684.61,1683.49,1684.61,5390408,539041792.0,1318],[20240716,1684.61,1684.64,1685.32,1684.38,1684.38,5140963,514097152.0,1319],[20240716,1684.38,1684.15,1684.72,1684.13,1684.37,5673851,567386112.0,1320],[20240716,1684.37,1684.52,1685.67,1684.19,1685.67,5882339,588234752.0,1321],[20240716,1685.67,1685.64,1685.89,1685.39,1685.7,5611591,561160192.0,1322],[20240716,1685.7,1685.61,1685.71,1684.23,1684.32,5279736,527974400.0,1323],[20240716,1684.32,1684.28,1684.8,1684.26,1684.67,5215754,521576448.0,1324],[20240716,1684.67,1684.73,1684.73,1684.32,1684.34,4561132,456114176.0,1325],[20240716,1684.34,1684.38,1684.92,1684.36,1684.82,5097627,509763584.0,1326],[20240716,1684.82,1684.88,1684.97,1683.73,1684.33,5870132,587014144.0,1327],[20240716,1684.33,1684.38,1687.01,1684.38,1687.0,5648456,564846592.0,1328],[20240716,1687.0,1686.88,1687.65,1686.15,1687.65,4930592,493060096.0,1329],[20240716,1687.65,1687.13,1688.09,1686.63,1687.46,4823604,482361344.0,1330],[20240716,1687.46,1687.85,1689.05,1687.85,1689.05,5674505,567451648.0,1331],[20240716,1689.05,1689.15,1690.0,1688.53,1690.0,6462822,646283264.0,1332],[20240716,1690.0,1690.13,1691.75,1689.99,1691.75,7274241,727425024.0,1333],[20240716,1691.75,1691.8,1693.1,1691.78,1693.1,9682117,968212480.0,1334],[20240716,1693.1,1693.25,1694.12,1692.97,1692.97,8157420,815742976.0,1335],[20240716,1692.97,1692.89,1694.7,1692.89,1694.58,6624123,662413312.0,1336],[20240716,1694.58,1694.66,1694.66,1692.63,1692.63,6207969,620797952.0,1337],[20240716,1692.63,1692.79,1692.79,1692.13,1692.71,4670986,467099648.0,1338],[20240716,1692.71,1692.88,1692.94,1692.03,1692.19,4553187,455319552.0,1339],[20240716,1692.19,1692.38,1696.0,1692.35,1695.91,7637395,763740160.0,1340],[20240716,1695.91,1695.91,1695.91,1693.49,1694.24,6915101,691511296.0,1341],[20240716,1694.24,1694.34,1695.0,1693.02,1693.02,5838184,583819264.0,1342],[20240716,1693.02,1693.0,1693.5,1693.0,1693.5,4685896,468590592.0,1343],[20240716,1693.5,1693.67,1694.19,1693.54,1693.95,5003828,500383744.0,1344],[20240716,1693.95,1693.92,1694.0,1693.57,1694.0,4714322,471433216.0,1345],[20240716,1694.0,1694.1,1694.77,1694.1,1694.7,5355348,535535616.0,1346],[20240716,1694.7,1694.83,1695.78,1694.76,1695.61,5833925,583393280.0,1347],[20240716,1695.61,1695.17,1697.14,1695.17,1697.14,6537863,653787136.0,1348],[20240716,1697.14,1697.11,1697.11,1695.74,1695.85,6321103,632111104.0,1349],[20240716,1695.85,1695.61,1695.61,1694.58,1694.58,5711206,571121664.0,1350],[20240716,1694.58,1694.59,1694.59,1694.0,1694.0,4659682,465969152.0,1351],[20240716,1694.0,1693.89,1693.89,1692.13,1692.43,5199127,519913472.0,1352],[20240716,1692.43,1692.57,1692.68,1692.39,1692.59,3750450,375046144.0,1353],[20240716,1692.59,1693.03,1693.23,1692.44,1692.63,3512473,351248384.0,1354],[20240716,1692.63,1692.56,1693.03,1692.49,1692.96,3298826,329883648.0,1355],[20240716,1692.96,1692.95,1693.25,1692.95,1693.21,3331677,333168640.0,1356],[20240716,1693.21,1693.27,1693.66,1693.17,1693.36,3716128,371613696.0,1357],[20240716,1693.36,1693.31,1693.52,1693.25,1693.45,3745291,374530048.0,1358],[20240716,1693.45,1693.25,1693.55,1693.0,1693.0,4069039,406904832.0,1359],[20240716,1693.0,1692.81,1694.28,1692.41,1693.84,4894955,489496576.0,1400],[20240716,1693.84,1693.77,1695.04,1693.57,1695.04,4796077,479608832.0,1401],[20240716,1695.04,1694.93,1694.93,1694.13,1694.19,4384842,438484992.0,1402],[20240716,1694.19,1694.2,1694.2,1692.75,1692.75,4660093,466010112.0,1403],[20240716,1692.75,1692.51,1692.51,1691.8,1691.9,5791160,579117056.0,1404],[20240716,1691.9,1691.86,1692.0,1691.76,1691.92,4019149,401915904.0,1405],[20240716,1691.92,1691.95,1692.34,1691.85,1692.06,3886194,388620288.0,1406],[20240716,1692.06,1692.1,1692.59,1691.94,1692.37,3564084,356409344.0,1407],[20240716,1692.37,1692.16,1692.46,1692.16,1692.28,3216087,321609728.0,1408],[20240716,1692.28,1692.21,1692.3,1692.06,1692.1,3520011,352002048.0,1409],[20240716,1692.1,1692.09,1692.09,1690.93,1690.96,4283669,428367872.0,1410],[20240716,1690.96,1690.89,1692.4,1690.8,1692.4,4068380,406839296.0,1411],[20240716,1692.4,1692.53,1693.16,1692.22,1693.05,3899464,389947392.0,1412],[20240716,1693.05,1693.03,1693.74,1693.03,1693.58,3745455,374546432.0,1413],[20240716,1693.58,1693.77,1694.1,1693.24,1694.0,3723993,372400128.0,1414],[20240716,1694.0,1693.77,1694.14,1693.41,1693.99,3168001,316801024.0,1415],[20240716,1693.99,1693.58,1693.58,1692.17,1692.78,4224442,422445056.0,1416],[20240716,1692.78,1692.66,1693.76,1692.64,1693.58,3736281,373628928.0,1417],[20240716,1693.58,1693.92,1694.15,1693.66,1694.1,3427195,342720512.0,1418],[20240716,1694.1,1694.06,1694.31,1693.75,1693.87,3644694,364470272.0,1419],[20240716,1693.87,1693.73,1693.77,1693.02,1693.34,3651820,365182976.0,1420],[20240716,1693.34,1693.14,1693.53,1692.54,1692.54,3592675,359268352.0,1421],[20240716,1692.54,1692.59,1693.25,1692.59,1693.25,3897416,389742592.0,1422],[20240716,1693.25,1693.19,1693.37,1692.83,1693.37,3737999,373800960.0,1423],[20240716,1693.37,1693.38,1693.63,1693.22,1693.24,3553844,355385344.0,1424],[20240716,1693.24,1693.21,1693.33,1692.95,1693.26,3394426,339443712.0,1425],[20240716,1693.26,1693.31,1693.9,1693.28,1693.9,3522714,352272384.0,1426],[20240716,1693.9,1693.89,1694.03,1693.26,1693.37,3593164,359317504.0,1427],[20240716,1693.37,1693.47,1693.89,1693.38,1693.73,3665583,366559232.0,1428],[20240716,1693.73,1693.75,1693.75,1693.18,1693.27,3474053,347406336.0,1429],[20240716,1693.27,1693.32,1693.6,1692.71,1693.18,4232470,423247872.0,1430],[20240716,1693.18,1692.91,1693.79,1692.77,1693.79,4458241,445825024.0,1431],[20240716,1693.79,1693.67,1693.67,1693.24,1693.48,4467250,446726144.0,1432],[20240716,1693.48,1693.41,1693.51,1692.29,1692.29,5355101,535511040.0,1433],[20240716,1692.29,1692.55,1693.27,1692.55,1693.27,4730379,473038848.0,1434],[20240716,1693.27,1693.34,1693.34,1693.04,1693.17,4397456,439746560.0,1435],[20240716,1693.17,1693.25,1693.65,1693.07,1693.29,4460696,446070784.0,1436],[20240716,1693.29,1693.25,1693.25,1692.55,1692.64,4866364,486637568.0,1437],[20240716,1692.64,1692.63,1692.64,1692.03,1692.13,5514844,551485440.0,1438],[20240716,1692.13,1692.15,1692.53,1692.15,1692.31,4982037,498204672.0,1439],[20240716,1692.31,1692.24,1693.97,1692.24,1693.97,5397372,539738112.0,1440],[20240716,1693.97,1693.92,1694.67,1693.78,1694.67,5873985,587399168.0,1441],[20240716,1694.67,1694.65,1694.92,1694.47,1694.47,5572188,557219840.0,1442],[20240716,1694.47,1694.53,1694.63,1694.2,1694.34,5579562,557957120.0,1443],[20240716,1694.34,1694.33,1694.86,1694.33,1694.86,5571534,557154304.0,1444],[20240716,1694.86,1694.83,1695.01,1694.42,1694.42,6223780,622379008.0,1445],[20240716,1694.42,1694.59,1695.13,1694.35,1695.13,6311763,631177216.0,1446],[20240716,1695.13,1694.95,1695.54,1694.71,1695.17,7033152,703315968.0,1447],[20240716,1695.17,1695.39,1695.51,1694.83,1695.51,6530654,653066240.0,1448],[20240716,1695.51,1695.57,1696.16,1695.39,1696.14,7379671,737968128.0,1449],[20240716,1696.14,1696.16,1696.44,1696.06,1696.23,7409324,740933632.0,1450],[20240716,1696.23,1696.24,1696.24,1695.4,1695.74,8516393,851640320.0,1451],[20240716,1695.74,1695.99,1696.08,1695.66,1696.08,9304463,930447360.0,1452],[20240716,1696.08,1696.02,1696.67,1696.02,1696.67,9087540,908754944.0,1453],[20240716,1696.67,1696.69,1696.9,1696.61,1696.69,9803848,980385792.0,1454],[20240716,1696.69,1696.8,1696.92,1696.48,1696.48,10950075,1095008256.0,1455],[20240716,1696.48,1696.36,1696.71,1696.15,1696.62,12899767,1289977856.0,1456],[20240716,1696.62,1696.31,1696.57,1696.18,1696.42,14533090,1453309952.0,1457],[20240716,1696.42,1696.66,1696.66,1696.66,1696.66,1185382,118538240.0,1458],[20240716,1696.66,1696.66,1696.66,1696.66,1696.66,0,0.0,1459],[20240716,1696.66,1696.66,1696.66,1696.34,1696.34,25400114,2540011520.0,1500],[20240717,1696.34,1691.95,1693.11,1690.42,1690.85,64752681,6475269120.0,931],[20240717,1690.85,1691.52,1692.41,1691.03,1692.09,30199531,3019954176.0,932],[20240717,1692.09,1692.04,1693.53,1692.04,1692.78,28595783,2859579392.0,933],[20240717,1692.78,1692.62,1692.62,1689.77,1689.87,26079755,2607976448.0,934],[20240717,1689.87,1689.38,1690.61,1688.99,1690.5,23399590,2339959808.0,935],[20240717,1690.5,1690.19,1692.77,1690.19,1692.77,22672966,2267297792.0,936],[20240717,1692.77,1691.83,1693.74,1691.14,1693.71,22516398,2251640832.0,937],[20240717,1693.71,1693.62,1693.91,1691.57,1691.9,20691670,2069168128.0,938],[20240717,1691.9,1691.93,1694.04,1691.93,1693.2,21431141,2143115264.0,939],[20240717,1693.2,1693.42,1696.56,1693.42,1695.95,17263198,1726320640.0,940],[20240717,1695.95,1695.66,1695.66,1693.53,1694.04,18196430,1819643904.0,941],[20240717,1694.04,1694.6,1696.87,1694.22,1695.91,16466135,1646614528.0,942],[20240717,1695.91,1696.01,1696.3,1695.39,1695.63,17536361,1753636864.0,943],[20240717,1695.63,1695.65,1695.88,1694.9,1695.54,16463208,1646321664.0,944],[20240717,1695.54,1695.39,1695.39,1692.25,1692.44,13350698,1335070720.0,945],[20240717,1692.44,1692.13,1692.13,1690.16,1691.1,16834056,1683406848.0,946],[20240717,1691.1,1690.93,1691.67,1690.52,1690.86,11586754,1158676480.0,947],[20240717,1690.86,1690.69,1692.52,1690.69,1692.15,12487956,1248796672.0,948],[20240717,1692.15,1691.94,1691.94,1690.08,1690.11,12576267,1257627648.0,949],[20240717,1690.11,1690.0,1690.32,1689.49,1690.2,13954161,1395417088.0,950],[20240717,1690.2,1689.79,1689.79,1688.54,1689.59,14098626,1409863680.0,951],[20240717,1689.59,1689.61,1689.77,1688.36,1688.61,11622677,1162268672.0,952],[20240717,1688.61,1688.38,1688.38,1686.62,1686.63,12550789,1255079936.0,953],[20240717,1686.63,1686.53,1687.89,1686.22,1687.56,12616489,1261649920.0,954],[20240717,1687.56,1687.67,1689.19,1687.67,1688.34,9984156,998416384.0,955],[20240717,1688.34,1688.2,1688.55,1688.18,1688.33,10053089,1005309952.0,956],[20240717,1688.33,1688.28,1689.06,1687.44,1688.91,11070455,1107046400.0,957],[20240717,1688.91,1688.87,1689.02,1687.66,1688.86,12429304,1242931200.0,958],[20240717,1688.86,1688.93,1688.93,1688.07,1688.07,10764400,1076441088.0,959],[20240717,1688.07,1688.13,1688.15,1687.12,1687.29,10896413,1089642496.0,1000],[20240717,1687.29,1687.14,1688.31,1686.92,1687.61,11993285,1199329280.0,1001],[20240717,1687.61,1687.72,1689.6,1687.72,1689.29,10243105,1024311296.0,1002],[20240717,1689.29,1688.98,1690.25,1688.98,1690.02,9559971,955998208.0,1003],[20240717,1690.02,1689.63,1690.28,1688.9,1689.96,9656227,965623808.0,1004],[20240717,1689.96,1689.78,1689.78,1687.81,1687.81,11529534,1152954368.0,1005],[20240717,1687.81,1687.58,1687.58,1686.2,1686.2,8467528,846753792.0,1006],[20240717,1686.2,1686.16,1688.4,1686.16,1688.4,9694568,969457664.0,1007],[20240717,1688.4,1688.44,1688.68,1687.85,1687.99,9099786,909979648.0,1008],[20240717,1687.99,1687.97,1689.01,1687.97,1688.35,8146688,814669824.0,1009],[20240717,1688.35,1688.26,1688.59,1687.93,1687.93,7789886,778989568.0,1010],[20240717,1687.93,1687.66,1687.69,1685.72,1686.12,12247974,1224798208.0,1011],[20240717,1686.12,1685.96,1686.39,1685.74,1685.74,10412803,1041281024.0,1012],[20240717,1685.74,1685.68,1686.87,1685.5,1686.33,9536707,953671680.0,1013],[20240717,1686.33,1686.17,1686.34,1685.56,1685.78,8560755,856076288.0,1014],[20240717,1685.78,1685.57,1685.57,1684.94,1685.3,8570421,857042944.0,1015],[20240717,1685.3,1685.15,1686.25,1685.15,1686.25,9587579,958758912.0,1016],[20240717,1686.25,1686.15,1688.58,1686.15,1688.58,7902402,790241280.0,1017],[20240717,1688.58,1688.67,1690.06,1688.67,1690.02,7684577,768458752.0,1018],[20240717,1690.02,1690.09,1690.92,1689.49,1689.53,7825890,782589952.0,1019],[20240717,1689.53,1689.8,1690.92,1689.8,1690.85,6678682,667869184.0,1020],[20240717,1690.85,1690.66,1690.84,1689.38,1689.91,6893557,689356800.0,1021],[20240717,1689.91,1689.96,1690.7,1689.6,1690.54,5814425,581443584.0,1022],[20240717,1690.54,1690.62,1692.3,1690.62,1691.73,5997435,599744512.0,1023],[20240717,1691.73,1691.44,1691.54,1690.72,1691.17,5028977,502898688.0,1024],[20240717,1691.17,1690.99,1691.88,1690.8,1691.88,4866365,486637568.0,1025],[20240717,1691.88,1691.76,1691.77,1690.96,1691.12,5321598,532160512.0,1026],[20240717,1691.12,1691.3,1692.3,1691.08,1692.04,5327494,532750336.0,1027],[20240717,1692.04,1692.11,1692.19,1691.25,1691.96,5032170,503218176.0,1028],[20240717,1691.96,1692.24,1693.75,1692.24,1692.81,5761096,576110592.0,1029],[20240717,1692.81,1692.98,1693.26,1692.84,1692.89,5026273,502628352.0,1030],[20240717,1692.89,1692.76,1693.1,1692.07,1692.07,6054697,605470720.0,1031],[20240717,1692.07,1692.2,1693.73,1692.2,1693.63,5075507,507551744.0,1032],[20240717,1693.63,1693.54,1693.93,1693.35,1693.35,4458484,445849600.0,1033],[20240717,1693.35,1693.3,1693.3,1692.41,1692.99,4867429,486744064.0,1034],[20240717,1692.99,1693.04,1693.17,1692.12,1692.21,4182333,418234368.0,1035],[20240717,1692.21,1692.04,1692.3,1691.39,1691.39,4281377,428138496.0,1036],[20240717,1691.39,1691.22,1692.73,1691.17,1692.73,4353956,435396608.0,1037],[20240717,1692.73,1693.33,1693.89,1692.62,1692.66,4161279,416129024.0,1038],[20240717,1692.66,1692.56,1693.38,1692.52,1692.61,3934855,393486336.0,1039],[20240717,1692.61,1692.48,1692.79,1692.28,1692.66,3725139,372514816.0,1040],[20240717,1692.66,1692.65,1694.69,1692.31,1694.69,4874396,487440384.0,1041],[20240717,1694.69,1694.65,1695.19,1694.25,1695.14,4966388,496640000.0,1042],[20240717,1695.14,1695.19,1695.19,1693.91,1694.78,3876772,387678208.0,1043],[20240717,1694.78,1694.7,1695.23,1694.56,1694.81,3530498,353050624.0,1044],[20240717,1694.81,1694.65,1695.1,1693.96,1695.1,4418345,441835520.0,1045],[20240717,1695.1,1694.91,1694.97,1694.0,1694.25,5498790,549879808.0,1046],[20240717,1694.25,1694.17,1695.96,1694.17,1695.06,5909782,590979072.0,1047],[20240717,1695.06,1695.09,1695.09,1692.9,1693.92,5968680,596869120.0,1048],[20240717,1693.92,1693.92,1694.12,1693.36,1693.47,4493793,449380352.0,1049],[20240717,1693.47,1693.57,1693.57,1692.8,1693.14,5129984,512999424.0,1050],[20240717,1693.14,1693.09,1693.68,1692.75,1693.13,6363128,636313600.0,1051],[20240717,1693.13,1693.09,1693.09,1691.76,1692.65,6249256,624926720.0,1052],[20240717,1692.65,1692.51,1693.37,1692.45,1692.88,5017919,501792768.0,1053],[20240717,1692.88,1692.64,1692.71,1691.86,1692.15,4437679,443768832.0,1054],[20240717,1692.15,1692.14,1693.0,1692.14,1692.9,4361901,436191232.0,1055],[20240717,1692.9,1692.9,1692.9,1692.11,1692.11,4857683,485769216.0,1056],[20240717,1692.11,1692.16,1692.91,1692.08,1692.25,4277441,427745280.0,1057],[20240717,1692.25,1692.31,1692.31,1691.91,1692.11,4652145,465215488.0,1058],[20240717,1692.11,1692.04,1692.79,1691.59,1692.4,4214120,421412864.0,1059],[20240717,1692.4,1692.15,1692.48,1692.01,1692.11,3723827,372383744.0,1100],[20240717,1692.11,1692.11,1692.61,1691.96,1692.43,3754304,375431168.0,1101],[20240717,1692.43,1692.43,1692.49,1691.79,1691.86,3617169,361717760.0,1102],[20240717,1691.86,1691.89,1691.94,1691.63,1691.81,3564330,356433920.0,1103],[20240717,1691.81,1691.71,1692.6,1691.71,1692.38,3827703,382771200.0,1104],[20240717,1692.38,1692.22,1692.22,1691.02,1691.19,3855801,385581056.0,1105],[20240717,1691.19,1691.27,1692.07,1691.27,1691.86,3277855,327786496.0,1106],[20240717,1691.86,1691.73,1692.09,1691.26,1691.96,3456359,345636864.0,1107],[20240717,1691.96,1692.09,1692.37,1691.37,1691.71,3367723,336773120.0,1108],[20240717,1691.71,1691.75,1693.71,1691.75,1693.6,3891601,389160960.0,1109],[20240717,1693.6,1693.63,1693.63,1692.04,1692.2,2944933,294494208.0,1110],[20240717,1692.2,1692.21,1692.82,1692.17,1692.77,2786332,278634496.0,1111],[20240717,1692.77,1692.85,1697.14,1692.85,1697.14,5615361,561537024.0,1112],[20240717,1697.14,1697.0,1698.15,1696.64,1696.74,4993835,499384320.0,1113],[20240717,1696.74,1696.92,1698.09,1696.92,1697.81,3441696,344170496.0,1114],[20240717,1697.81,1697.96,1698.85,1697.6,1698.6,4601438,460144640.0,1115],[20240717,1698.6,1698.51,1698.58,1696.55,1696.55,4942633,494264320.0,1116],[20240717,1696.55,1696.55,1697.0,1695.85,1696.85,4215186,421519360.0,1117],[20240717,1696.85,1696.68,1698.02,1696.68,1698.02,3379519,337952768.0,1118],[20240717,1698.02,1698.23,1699.07,1697.82,1697.82,6935419,693542912.0,1119],[20240717,1697.82,1697.7,1698.38,1696.86,1698.38,5685813,568582144.0,1120],[20240717,1698.38,1698.82,1699.47,1698.62,1698.85,5345598,534560768.0,1121],[20240717,1698.85,1698.77,1699.21,1698.29,1699.14,5067723,506773504.0,1122],[20240717,1699.14,1699.14,1700.62,1699.12,1700.12,5046918,504692736.0,1123],[20240717,1700.12,1700.14,1700.87,1699.78,1700.87,4752988,475299840.0,1124],[20240717,1700.87,1700.81,1700.81,1699.76,1699.76,4370667,437067776.0,1125],[20240717,1699.76,1699.56,1701.41,1699.31,1701.34,4550729,455073792.0,1126],[20240717,1701.34,1701.21,1701.88,1701.16,1701.33,4402125,440213504.0,1127],[20240717,1701.33,1701.46,1701.72,1700.97,1701.54,4393115,439312384.0,1128],[20240717,1701.54,1701.51,1702.56,1701.25,1702.56,4192983,419299328.0,1129],[20240717,1702.56,1702.44,1704.02,1702.44,1703.83,4902409,490242048.0,1130],[20240717,1703.83,1704.11,1704.11,1700.78,1700.9,12768778,1276878848.0,1301],[20240717,1700.9,1701.01,1701.04,1700.21,1700.52,5830156,583016448.0,1302],[20240717,1700.52,1700.3,1700.73,1699.83,1700.59,3923059,392306688.0,1303],[20240717,1700.59,1700.54,1702.09,1700.54,1700.64,5041509,504152064.0,1304],[20240717,1700.64,1700.62,1702.42,1700.57,1701.93,5035529,503554048.0,1305],[20240717,1701.93,1701.76,1701.76,1698.64,1698.69,4938620,493862912.0,1306],[20240717,1698.69,1698.7,1698.78,1697.68,1697.94,5026848,502685696.0,1307],[20240717,1697.94,1697.79,1698.07,1696.88,1697.61,4363703,436371456.0,1308],[20240717,1697.61,1697.52,1697.73,1696.76,1697.32,3718588,371859456.0,1309],[20240717,1697.32,1697.13,1697.13,1696.22,1696.63,3758481,375848960.0,1310],[20240717,1696.63,1696.52,1696.55,1695.77,1695.84,3579239,357924864.0,1311],[20240717,1695.84,1695.58,1697.16,1694.92,1696.99,4601111,460111872.0,1312],[20240717,1696.99,1697.13,1697.95,1696.87,1696.9,3184875,318488576.0,1313],[20240717,1696.9,1697.02,1698.37,1697.02,1698.03,2932153,293216256.0,1314],[20240717,1698.03,1698.17,1698.63,1697.77,1698.26,3162020,316203008.0,1315],[20240717,1698.26,1698.1,1698.96,1697.76,1698.82,3424901,342491136.0,1316],[20240717,1698.82,1698.65,1698.65,1697.45,1698.25,3239681,323969024.0,1317],[20240717,1698.25,1698.01,1698.1,1697.39,1697.57,3146866,314687488.0,1318],[20240717,1697.57,1697.31,1697.75,1696.79,1696.79,3385662,338567168.0,1319],[20240717,1696.79,1696.55,1696.81,1696.21,1696.55,3872102,387211264.0,1320],[20240717,1696.55,1696.46,1697.87,1696.43,1697.05,3546964,354697216.0,1321],[20240717,1697.05,1696.97,1697.8,1696.85,1697.8,3006371,300638208.0,1322],[20240717,1697.8,1697.65,1697.65,1696.81,1696.99,2998180,299819008.0,1323],[20240717,1696.99,1696.86,1697.09,1696.16,1696.19,3148258,314826752.0,1324],[20240717,1696.19,1696.19,1697.63,1696.06,1697.6,3714816,371482624.0,1325],[20240717,1697.6,1697.5,1697.5,1695.91,1696.1,2874889,287490048.0,1326],[20240717,1696.1,1696.14,1696.42,1696.0,1696.27,2603984,260399104.0,1327],[20240717,1696.27,1696.3,1697.04,1696.3,1696.98,2685573,268558336.0,1328],[20240717,1696.98,1697.0,1697.0,1696.65,1696.87,2798624,279863296.0,1329],[20240717,1696.87,1696.75,1696.75,1695.66,1695.66,3202079,320208896.0,1330],[20240717,1695.66,1695.6,1696.27,1695.5,1696.0,3831716,383172608.0,1331],[20240717,1696.0,1695.99,1698.32,1695.88,1698.21,3881604,388161536.0,1332],[20240717,1698.21,1698.23,1700.02,1697.99,1700.02,4323315,432332800.0,1333],[20240717,1700.02,1700.03,1700.86,1699.37,1700.46,3793213,379322368.0,1334],[20240717,1700.46,1700.37,1701.54,1700.37,1701.14,3325287,332529664.0,1335],[20240717,1701.14,1701.19,1702.1,1701.19,1702.0,3483799,348381184.0,1336],[20240717,1702.0,1701.96,1703.05,1701.96,1703.05,3607503,360751104.0,1337],[20240717,1703.05,1703.13,1703.13,1701.86,1702.98,3800915,380092416.0,1338],[20240717,1702.98,1702.94,1703.82,1702.89,1703.49,3257623,325763072.0,1339],[20240717,1703.49,1703.56,1704.08,1703.26,1703.31,3602750,360275968.0,1340],[20240717,1703.31,1703.5,1703.5,1702.15,1702.35,3678935,367894528.0,1341],[20240717,1702.35,1702.42,1702.6,1701.58,1701.97,2976551,297656320.0,1342],[20240717,1701.97,1702.17,1702.17,1701.16,1701.16,3015791,301580288.0,1343],[20240717,1701.16,1701.12,1702.73,1700.89,1702.54,3348716,334872576.0,1344],[20240717,1702.54,1702.49,1703.67,1702.49,1703.21,3676807,367681536.0,1345],[20240717,1703.21,1703.35,1703.97,1703.19,1703.19,3350681,335069184.0,1346],[20240717,1703.19,1702.65,1703.24,1702.33,1702.76,3807143,380715008.0,1347],[20240717,1702.76,1702.91,1705.32,1702.91,1705.04,3602422,360243200.0,1348],[20240717,1705.04,1705.32,1705.38,1703.46,1705.01,4212890,421289984.0,1349],[20240717,1705.01,1705.19,1705.84,1704.68,1705.61,3883326,388333568.0,1350],[20240717,1705.61,1705.54,1706.8,1705.54,1706.49,4381400,438140928.0,1351],[20240717,1706.49,1706.13,1706.13,1704.02,1704.02,4855142,485515264.0,1352],[20240717,1704.02,1704.28,1704.44,1703.74,1704.23,3401145,340115456.0,1353],[20240717,1704.23,1704.18,1704.18,1702.9,1703.55,3490847,349085696.0,1354],[20240717,1703.55,1703.75,1703.88,1703.19,1703.19,3229849,322985984.0,1355],[20240717,1703.19,1703.42,1703.5,1702.22,1702.22,3933055,393306112.0,1356],[20240717,1702.22,1702.38,1705.54,1702.38,1705.4,4265073,426508288.0,1357],[20240717,1705.4,1705.63,1705.63,1704.48,1705.32,3444647,344465408.0,1358],[20240717,1705.32,1705.3,1706.29,1705.3,1706.29,3653049,365305856.0,1359],[20240717,1706.29,1706.2,1707.41,1704.87,1704.87,4687779,468779008.0,1400],[20240717,1704.87,1705.24,1707.32,1705.24,1706.92,4203306,420331520.0,1401],[20240717,1706.92,1706.51,1707.61,1706.51,1706.85,4340932,434094080.0,1402],[20240717,1706.85,1706.99,1706.99,1705.33,1705.71,4511817,451182592.0,1403],[20240717,1705.71,1705.72,1705.72,1704.47,1705.57,3863338,386334720.0,1404],[20240717,1705.57,1705.13,1705.46,1703.28,1703.96,4040365,404037632.0,1405],[20240717,1703.96,1703.99,1704.76,1703.99,1704.63,3468484,346849280.0,1406],[20240717,1704.63,1704.55,1704.73,1703.11,1703.22,4129989,412999680.0,1407],[20240717,1703.22,1703.15,1703.2,1701.79,1701.97,4994901,499490816.0,1408],[20240717,1701.97,1702.05,1702.94,1702.05,1702.55,4123516,412352512.0,1409],[20240717,1702.55,1702.58,1702.77,1701.64,1701.64,4134168,413417472.0,1410],[20240717,1701.64,1701.47,1704.38,1701.47,1704.36,5074034,507404288.0,1411],[20240717,1704.36,1704.79,1705.11,1704.17,1704.67,3676235,367624192.0,1412],[20240717,1704.67,1704.3,1705.23,1703.68,1703.68,3463732,346374144.0,1413],[20240717,1703.68,1703.72,1703.78,1702.88,1703.54,3425473,342548480.0,1414],[20240717,1703.54,1703.73,1703.86,1703.11,1703.8,3604306,360431616.0,1415],[20240717,1703.8,1703.32,1703.99,1702.65,1702.65,3915848,391585792.0,1416],[20240717,1702.65,1702.71,1702.85,1702.17,1702.31,4589312,458932224.0,1417],[20240717,1702.31,1702.39,1703.52,1702.05,1703.06,4982530,498253824.0,1418],[20240717,1703.06,1703.15,1703.58,1702.36,1702.59,4003998,400400384.0,1419],[20240717,1702.59,1702.49,1702.67,1701.75,1702.29,4689747,468975616.0,1420],[20240717,1702.29,1702.04,1702.69,1701.81,1702.64,4755857,475586560.0,1421],[20240717,1702.64,1702.47,1702.58,1701.57,1701.61,3609468,360947712.0,1422],[20240717,1701.61,1701.33,1701.51,1700.45,1700.45,4881439,488144896.0,1423],[20240717,1700.45,1700.44,1701.43,1699.96,1701.43,5980478,598048768.0,1424],[20240717,1701.43,1701.44,1702.6,1701.44,1702.43,4866530,486653952.0,1425],[20240717,1702.43,1702.58,1702.67,1701.93,1702.5,3871038,387104768.0,1426],[20240717,1702.5,1702.53,1702.53,1701.84,1702.05,3602993,360300544.0,1427],[20240717,1702.05,1702.19,1702.64,1702.05,1702.05,3611680,361168896.0,1428],[20240717,1702.05,1702.0,1702.32,1701.56,1701.8,3695566,369557504.0,1429],[20240717,1701.8,1701.79,1701.79,1700.87,1700.99,4968275,496828416.0,1430],[20240717,1700.99,1701.02,1701.41,1700.12,1700.77,6964992,696500224.0,1431],[20240717,1700.77,1701.37,1702.1,1701.27,1702.0,5598075,559808512.0,1432],[20240717,1702.0,1701.94,1701.94,1701.4,1701.94,4880948,488095744.0,1433],[20240717,1701.94,1701.89,1702.03,1701.1,1701.21,5370503,537051136.0,1434],[20240717,1701.21,1700.99,1701.35,1700.62,1701.2,6065018,606502912.0,1435],[20240717,1701.2,1701.15,1701.32,1699.55,1699.55,6209526,620953600.0,1436],[20240717,1699.55,1699.44,1699.76,1698.97,1699.53,8043389,804339712.0,1437],[20240717,1699.53,1699.24,1700.18,1699.24,1699.94,7332816,733282304.0,1438],[20240717,1699.94,1700.19,1700.6,1699.55,1700.55,6399419,639942656.0,1439],[20240717,1700.55,1700.52,1700.81,1699.48,1699.81,6628464,662847488.0,1440],[20240717,1699.81,1699.8,1699.95,1699.36,1699.94,7125227,712523776.0,1441],[20240717,1699.94,1699.71,1700.19,1699.71,1700.1,6741843,674185216.0,1442],[20240717,1700.1,1699.59,1700.22,1699.54,1699.87,6487563,648757248.0,1443],[20240717,1699.87,1699.82,1700.03,1699.49,1699.49,7241227,724123648.0,1444],[20240717,1699.49,1699.46,1699.69,1699.16,1699.55,8016845,801685504.0,1445],[20240717,1699.55,1699.49,1700.3,1699.49,1700.3,8640750,864075776.0,1446],[20240717,1700.3,1700.27,1701.09,1700.27,1701.01,8334532,833454080.0,1447],[20240717,1701.01,1700.9,1701.45,1700.49,1701.28,7389176,738918400.0,1448],[20240717,1701.28,1701.42,1701.67,1700.72,1700.72,7776818,777682944.0,1449],[20240717,1700.72,1700.49,1700.5,1699.73,1700.23,8393841,839385088.0,1450],[20240717,1700.23,1700.17,1700.17,1699.31,1699.45,9724715,972472320.0,1451],[20240717,1699.45,1699.32,1699.45,1698.96,1698.96,11268904,1126891520.0,1452],[20240717,1698.96,1699.34,1699.34,1698.18,1698.31,11468300,1146830848.0,1453],[20240717,1698.31,1698.33,1698.5,1697.59,1697.79,11602812,1160282112.0,1454],[20240717,1697.79,1697.93,1698.13,1697.73,1697.73,12281927,1228193792.0,1455],[20240717,1697.73,1697.57,1697.88,1697.27,1697.27,14183782,1418379264.0,1456],[20240717,1697.27,1697.18,1697.53,1697.01,1697.09,15962759,1596276736.0,1457],[20240717,1697.09,1697.11,1697.11,1697.11,1697.11,1189150,118915072.0,1458],[20240717,1697.11,1697.11,1697.11,1697.11,1697.11,0,0.0,1459],[20240717,1697.11,1696.49,1696.49,1696.45,1696.45,25381108,2538110976.0,1500],[20240718,1696.45,1680.34,1691.0,1678.56,1687.09,78637896,7863790592.0,931],[20240718,1687.09,1686.8,1688.9,1685.91,1685.91,37266044,3726605312.0,932],[20240718,1685.91,1686.88,1687.35,1686.36,1686.36,36224709,3622471680.0,933],[20240718,1686.36,1686.22,1686.22,1683.65,1685.34,32577770,3257778176.0,934],[20240718,1685.34,1685.25,1685.74,1682.96,1683.12,28023635,2802364416.0,935],[20240718,1683.12,1683.02,1684.39,1682.95,1683.92,23882128,2388213760.0,936],[20240718,1683.92,1684.16,1687.37,1684.16,1686.51,22467125,2246713344.0,937],[20240718,1686.51,1686.72,1688.2,1686.7,1687.08,19231858,1923186688.0,938],[20240718,1687.08,1686.76,1689.71,1686.36,1689.66,18361966,1836197888.0,939],[20240718,1689.66,1689.18,1689.99,1687.69,1688.17,18035497,1803550720.0,940],[20240718,1688.17,1687.93,1688.73,1687.64,1687.64,16004005,1600401408.0,941],[20240718,1687.64,1687.02,1689.67,1687.02,1688.07,14671145,1467115520.0,942],[20240718,1688.07,1688.34,1690.09,1688.26,1689.87,13702421,1370243072.0,943],[20240718,1689.87,1689.9,1689.9,1688.44,1689.3,13954122,1395412992.0,944],[20240718,1689.3,1689.13,1689.13,1687.16,1687.16,16331398,1633140736.0,945],[20240718,1687.16,1686.89,1686.89,1684.25,1684.25,21975153,2197516288.0,946],[20240718,1684.25,1684.18,1685.78,1683.62,1685.55,17922531,1792253952.0,947],[20240718,1685.55,1685.8,1686.48,1685.48,1686.28,13875559,1387556864.0,948],[20240718,1686.28,1686.17,1686.3,1682.45,1682.45,13383057,1338306560.0,949],[20240718,1682.45,1682.46,1683.97,1682.46,1683.22,12965755,1296576512.0,950],[20240718,1683.22,1682.95,1682.95,1681.51,1681.51,12370238,1237024768.0,951],[20240718,1681.51,1681.62,1682.42,1681.29,1682.12,10905430,1090543616.0,952],[20240718,1682.12,1681.86,1683.91,1681.71,1683.91,12241708,1224171520.0,953],[20240718,1683.91,1684.0,1687.22,1684.0,1686.83,11628124,1162813440.0,954],[20240718,1686.83,1687.2,1689.22,1687.2,1689.22,9282263,928227328.0,955],[20240718,1689.22,1689.41,1690.26,1688.69,1690.26,11153686,1115369472.0,956],[20240718,1690.26,1690.16,1693.79,1690.16,1693.79,9563739,956375040.0,957],[20240718,1693.79,1693.8,1696.37,1693.33,1696.32,10137141,1013714944.0,958],[20240718,1696.32,1696.37,1696.43,1694.41,1695.58,10937375,1093738496.0,959],[20240718,1695.58,1695.22,1698.4,1694.81,1697.76,10837186,1083719680.0,1000],[20240718,1697.76,1697.65,1699.02,1697.0,1698.94,11812567,1181257728.0,1001],[20240718,1698.94,1699.11,1699.65,1695.87,1695.96,11053332,1105334272.0,1002],[20240718,1695.96,1695.99,1695.99,1694.04,1694.6,9929389,992940032.0,1003],[20240718,1694.6,1694.53,1694.66,1692.97,1692.97,9387531,938754048.0,1004],[20240718,1692.97,1692.7,1692.95,1691.28,1691.28,11721267,1172127744.0,1005],[20240718,1691.28,1691.25,1691.25,1690.12,1690.12,11268616,1126862848.0,1006],[20240718,1690.12,1690.04,1691.15,1689.66,1689.89,10697349,1069735936.0,1007],[20240718,1689.89,1689.51,1689.66,1688.8,1689.28,9703046,970305536.0,1008],[20240718,1689.28,1689.35,1689.35,1688.24,1688.39,8363694,836370432.0,1009],[20240718,1688.39,1688.35,1688.35,1686.62,1688.24,8876638,887664640.0,1010],[20240718,1688.24,1687.99,1688.17,1687.64,1688.13,6343835,634384384.0,1011],[20240718,1688.13,1689.3,1690.83,1689.3,1690.68,7302258,730226688.0,1012],[20240718,1690.68,1690.66,1690.83,1689.66,1689.84,7574395,757440512.0,1013],[20240718,1689.84,1689.65,1689.76,1688.37,1688.37,8240817,824082432.0,1014],[20240718,1688.37,1688.41,1689.19,1688.03,1689.19,9193872,919388160.0,1015],[20240718,1689.19,1688.87,1689.0,1687.75,1687.75,7401218,740122624.0,1016],[20240718,1687.75,1687.88,1687.88,1687.18,1687.27,7927468,792748032.0,1017],[20240718,1687.27,1687.18,1687.41,1686.08,1687.33,8288493,828850176.0,1018],[20240718,1687.33,1687.33,1687.38,1685.79,1685.79,8402689,840269824.0,1019],[20240718,1685.79,1685.79,1686.1,1684.56,1684.56,8542444,854245376.0,1020],[20240718,1684.56,1684.51,1684.66,1683.5,1683.66,8201576,820158464.0,1021],[20240718,1683.66,1683.85,1686.97,1683.85,1686.97,7968430,796844032.0,1022],[20240718,1686.97,1686.72,1686.72,1685.6,1685.74,5981706,598171648.0,1023],[20240718,1685.74,1685.73,1685.73,1684.94,1684.94,5587919,558792704.0,1024],[20240718,1684.94,1685.09,1686.87,1685.09,1685.69,6613967,661397504.0,1025],[20240718,1685.69,1685.64,1685.72,1685.29,1685.54,5904617,590462976.0,1026],[20240718,1685.54,1685.49,1688.88,1685.23,1688.56,9573323,957333504.0,1027],[20240718,1688.56,1688.88,1689.23,1687.89,1688.86,6819584,681959424.0,1028],[20240718,1688.86,1689.12,1689.52,1688.57,1689.12,6893804,689381376.0,1029],[20240718,1689.12,1688.96,1688.96,1688.05,1688.62,6382622,638263296.0,1030],[20240718,1688.62,1688.57,1689.94,1686.91,1687.05,7264983,726499328.0,1031],[20240718,1687.05,1686.8,1689.79,1686.8,1689.69,6280633,628064256.0,1032],[20240718,1689.69,1689.95,1690.13,1688.57,1689.58,5542449,554246144.0,1033],[20240718,1689.58,1689.78,1690.96,1689.71,1689.78,5332161,533217280.0,1034],[20240718,1689.78,1689.74,1691.94,1689.74,1691.19,5752332,575234048.0,1035],[20240718,1691.19,1691.32,1691.67,1690.9,1691.27,4870954,487096320.0,1036],[20240718,1691.27,1690.97,1690.97,1689.33,1689.33,6438820,643883008.0,1037],[20240718,1689.33,1689.18,1690.53,1689.0,1690.42,6346005,634601472.0,1038],[20240718,1690.42,1690.38,1690.38,1689.29,1689.38,5180939,518094848.0,1039],[20240718,1689.38,1689.55,1689.56,1689.09,1689.39,4747911,474791936.0,1040],[20240718,1689.39,1689.24,1689.29,1688.97,1689.02,5100411,510042112.0,1041],[20240718,1689.02,1689.0,1689.09,1687.94,1688.1,4604386,460439552.0,1042],[20240718,1688.1,1687.9,1687.9,1686.6,1686.6,4227474,422748160.0,1043],[20240718,1686.6,1686.67,1686.72,1686.03,1686.07,5073542,507355136.0,1044],[20240718,1686.07,1686.05,1686.78,1685.81,1686.78,5193227,519323648.0,1045],[20240718,1686.78,1686.76,1686.76,1685.3,1685.3,3974423,397443072.0,1046],[20240718,1685.3,1685.33,1685.71,1685.08,1685.08,4294236,429424640.0,1047],[20240718,1685.08,1685.09,1685.3,1684.73,1684.73,4004403,400441344.0,1048],[20240718,1684.73,1684.78,1686.83,1684.75,1686.5,6127605,612761600.0,1049],[20240718,1686.5,1686.25,1686.25,1684.05,1684.38,4360347,436035584.0,1050],[20240718,1684.38,1684.39,1685.26,1684.39,1684.69,3426211,342622208.0,1051],[20240718,1684.69,1684.64,1684.64,1683.75,1683.89,3675904,367591424.0,1052],[20240718,1683.89,1683.84,1687.61,1683.84,1687.61,4781252,478126080.0,1053],[20240718,1687.61,1688.37,1689.05,1688.37,1688.71,3818691,381870080.0,1054],[20240718,1688.71,1688.58,1691.36,1688.58,1691.27,4278426,427843584.0,1055],[20240718,1691.27,1691.31,1692.77,1690.55,1692.77,3689912,368992256.0,1056],[20240718,1692.77,1692.91,1693.76,1692.68,1693.71,3785020,378503168.0,1057],[20240718,1693.71,1693.47,1693.91,1691.86,1693.91,4411382,441139200.0,1058],[20240718,1693.91,1693.88,1695.78,1693.48,1695.71,4330364,433037312.0,1059],[20240718,1695.71,1695.74,1696.58,1695.37,1696.37,3751024,375103488.0,1100],[20240718,1696.37,1696.56,1697.67,1696.26,1697.62,4641658,464166912.0,1101],[20240718,1697.62,1697.83,1700.02,1697.83,1699.87,5029058,502906880.0,1102],[20240718,1699.87,1699.98,1700.18,1698.76,1698.92,5507141,550715392.0,1103],[20240718,1698.92,1698.29,1698.29,1696.89,1697.48,4162100,416210944.0,1104],[20240718,1697.48,1697.19,1699.12,1696.89,1698.66,4077476,407748608.0,1105],[20240718,1698.66,1698.49,1698.81,1696.51,1698.79,3933051,393306112.0,1106],[20240718,1698.79,1699.11,1700.8,1699.11,1699.63,4127776,412778496.0,1107],[20240718,1699.63,1699.95,1700.78,1699.66,1700.78,3499449,349945856.0,1108],[20240718,1700.78,1700.6,1701.09,1699.96,1700.79,4528778,452878336.0,1109],[20240718,1700.79,1700.74,1701.14,1699.35,1699.65,4430060,443006976.0,1110],[20240718,1699.65,1699.48,1699.56,1698.93,1699.17,3843187,384319488.0,1111],[20240718,1699.17,1699.08,1699.09,1698.19,1698.26,3634453,363446272.0,1112],[20240718,1698.26,1698.46,1700.57,1698.38,1700.57,4555806,455581696.0,1113],[20240718,1700.57,1700.43,1700.43,1699.18,1699.18,3769784,376979456.0,1114],[20240718,1699.18,1699.09,1700.15,1698.97,1699.78,3527302,352731136.0,1115],[20240718,1699.78,1699.83,1701.5,1699.83,1701.39,4493958,449396736.0,1116],[20240718,1701.39,1701.41,1701.41,1699.69,1699.69,5036758,503676928.0,1117],[20240718,1699.69,1699.63,1701.15,1699.49,1701.13,3617332,361734144.0,1118],[20240718,1701.13,1701.05,1701.15,1700.34,1700.59,3667713,366772224.0,1119],[20240718,1700.59,1700.89,1700.92,1699.84,1699.84,3354449,335446016.0,1120],[20240718,1699.84,1699.71,1699.71,1698.96,1699.71,3472662,347267072.0,1121],[20240718,1699.71,1699.82,1702.74,1699.82,1702.74,3516899,351690752.0,1122],[20240718,1702.74,1702.83,1703.55,1701.91,1703.55,3774946,377495552.0,1123],[20240718,1703.55,1703.51,1703.51,1701.77,1703.31,3564003,356401152.0,1124],[20240718,1703.31,1703.28,1703.29,1702.04,1702.74,3079692,307970048.0,1125],[20240718,1702.74,1702.74,1702.83,1701.68,1702.8,3591362,359137280.0,1126],[20240718,1702.8,1702.62,1704.18,1702.59,1703.27,3488553,348856320.0,1127],[20240718,1703.27,1703.26,1703.92,1702.92,1703.56,2804275,280428544.0,1128],[20240718,1703.56,1703.6,1705.18,1703.6,1705.11,3515505,351551488.0,1129],[20240718,1705.11,1704.99,1706.16,1704.91,1706.03,4267367,426737664.0,1130],[20240718,1706.03,1706.42,1706.42,1703.34,1706.09,12290942,1229094912.0,1301],[20240718,1706.09,1706.02,1706.02,1704.14,1705.66,4559249,455925760.0,1302],[20240718,1705.66,1705.5,1706.21,1705.06,1705.41,4024311,402432000.0,1303],[20240718,1705.41,1705.25,1706.46,1705.03,1706.46,4104754,410476544.0,1304],[20240718,1706.46,1706.8,1709.79,1706.7,1709.79,5544580,554459136.0,1305],[20240718,1709.79,1710.15,1712.33,1710.15,1712.31,9832766,983277568.0,1306],[20240718,1712.31,1712.12,1713.16,1711.5,1713.16,7547446,754745344.0,1307],[20240718,1713.16,1713.18,1714.56,1712.67,1714.56,7455612,745562112.0,1308],[20240718,1714.56,1714.51,1714.86,1712.45,1712.5,8627886,862789632.0,1309],[20240718,1712.5,1712.58,1713.37,1711.31,1711.41,5964259,596426752.0,1310],[20240718,1711.41,1711.52,1711.52,1708.46,1708.65,5287026,528703488.0,1311],[20240718,1708.65,1708.72,1709.1,1708.36,1709.1,4405731,440573952.0,1312],[20240718,1709.1,1709.39,1712.51,1709.39,1711.95,8300698,830070784.0,1313],[20240718,1711.95,1711.94,1712.0,1709.78,1710.22,6201251,620126208.0,1314],[20240718,1710.22,1709.97,1711.16,1709.92,1710.92,6650338,665034752.0,1315],[20240718,1710.92,1711.17,1713.3,1711.17,1712.68,10651228,1065123840.0,1316],[20240718,1712.68,1712.48,1712.95,1711.78,1712.13,7402036,740204544.0,1317],[20240718,1712.13,1712.11,1712.51,1711.45,1711.76,7349525,734953472.0,1318],[20240718,1711.76,1711.62,1711.64,1709.02,1709.47,7148165,714817536.0,1319],[20240718,1709.47,1709.21,1710.28,1709.21,1710.13,5492152,549216256.0,1320],[20240718,1710.13,1710.17,1710.83,1709.86,1709.86,6187244,618725376.0,1321],[20240718,1709.86,1709.68,1711.14,1709.63,1711.0,5454633,545464320.0,1322],[20240718,1711.0,1711.01,1711.29,1710.47,1710.55,6023977,602398720.0,1323],[20240718,1710.55,1710.43,1710.43,1708.7,1708.74,6102047,610205696.0,1324],[20240718,1708.74,1708.74,1709.87,1708.74,1709.8,5342241,534224896.0,1325],[20240718,1709.8,1709.67,1710.18,1709.12,1709.12,5400814,540082176.0,1326],[20240718,1709.12,1709.16,1709.6,1709.16,1709.59,4291694,429170688.0,1327],[20240718,1709.59,1709.56,1710.64,1709.56,1710.46,4663206,466321408.0,1328],[20240718,1710.46,1710.38,1710.42,1710.06,1710.22,4603570,460357632.0,1329],[20240718,1710.22,1710.08,1710.2,1709.9,1710.15,4926741,492675072.0,1330],[20240718,1710.15,1710.28,1712.68,1710.28,1712.68,7914201,791420928.0,1331],[20240718,1712.68,1712.76,1714.51,1712.54,1714.51,9044039,904404992.0,1332],[20240718,1714.51,1714.7,1715.16,1714.42,1714.72,8891423,889143296.0,1333],[20240718,1714.72,1714.72,1715.78,1714.72,1715.78,7410966,741097472.0,1334],[20240718,1715.78,1715.79,1715.79,1714.59,1714.76,7945983,794599424.0,1335],[20240718,1714.76,1714.88,1716.26,1714.88,1716.12,6799842,679985152.0,1336],[20240718,1716.12,1716.18,1716.46,1715.51,1715.61,5628387,562839552.0,1337],[20240718,1715.61,1715.44,1716.89,1715.16,1716.83,5643542,564355072.0,1338],[20240718,1716.83,1716.71,1716.71,1714.96,1715.16,5461434,546144256.0,1339],[20240718,1715.16,1715.05,1715.28,1714.09,1714.15,4982775,498278400.0,1340],[20240718,1714.15,1714.27,1716.21,1714.27,1716.21,6386063,638607360.0,1341],[20240718,1716.21,1716.4,1717.02,1716.03,1716.32,7244503,724451328.0,1342],[20240718,1716.32,1716.04,1716.16,1714.91,1714.91,5239346,523935744.0,1343],[20240718,1714.91,1714.71,1714.92,1714.08,1714.16,4421296,442130432.0,1344],[20240718,1714.16,1714.06,1714.06,1713.39,1713.64,4332083,433209344.0,1345],[20240718,1713.64,1713.44,1715.26,1713.44,1715.26,4665664,466567168.0,1346],[20240718,1715.26,1715.33,1715.36,1713.04,1713.04,5361818,536182784.0,1347],[20240718,1713.04,1712.86,1712.86,1711.78,1711.78,5469623,546963456.0,1348],[20240718,1711.78,1711.72,1712.0,1711.09,1711.18,4379436,437944320.0,1349],[20240718,1711.18,1711.2,1711.26,1710.96,1711.14,3811402,381140992.0,1350],[20240718,1711.14,1711.21,1711.39,1710.73,1711.39,3721778,372178944.0,1351],[20240718,1711.39,1711.32,1711.65,1710.77,1710.77,3695565,369557504.0,1352],[20240718,1710.77,1710.65,1711.11,1710.65,1710.83,3147029,314703872.0,1353],[20240718,1710.83,1710.93,1711.05,1710.74,1710.78,3234359,323436544.0,1354],[20240718,1710.78,1710.43,1710.43,1708.93,1708.98,3952629,395264000.0,1355],[20240718,1708.98,1708.83,1709.74,1708.83,1709.74,3666895,366690304.0,1356],[20240718,1709.74,1709.78,1710.54,1709.68,1710.39,3459472,345948160.0,1357],[20240718,1710.39,1710.59,1712.34,1710.59,1712.34,4375010,437501952.0,1358],[20240718,1712.34,1712.42,1712.55,1712.06,1712.33,3419658,341966848.0,1359],[20240718,1712.33,1712.46,1712.65,1712.01,1712.36,3144736,314474496.0,1400],[20240718,1712.36,1712.18,1713.05,1712.18,1712.77,3258603,325861376.0,1401],[20240718,1712.77,1712.8,1712.88,1710.66,1710.66,3989659,398966784.0,1402],[20240718,1710.66,1710.64,1712.56,1710.57,1712.5,3475692,347570176.0,1403],[20240718,1712.5,1712.49,1713.26,1712.49,1713.26,2911590,291160064.0,1404],[20240718,1713.26,1713.33,1713.61,1712.31,1713.21,3776994,377700352.0,1405],[20240718,1713.21,1713.12,1713.42,1712.77,1712.89,3244843,324485120.0,1406],[20240718,1712.89,1712.78,1712.78,1712.15,1712.15,3096237,309624832.0,1407],[20240718,1712.15,1712.03,1712.21,1711.83,1711.85,2928466,292847616.0,1408],[20240718,1711.85,1711.76,1711.76,1711.28,1711.35,3315129,331513856.0,1409],[20240718,1711.35,1711.29,1711.67,1711.21,1711.46,3045284,304529408.0,1410],[20240718,1711.46,1711.37,1711.58,1711.03,1711.58,3208634,320864256.0,1411],[20240718,1711.58,1711.81,1712.32,1711.81,1712.32,3726858,372686848.0,1412],[20240718,1712.32,1712.31,1712.54,1711.99,1712.1,3027262,302727168.0,1413],[20240718,1712.1,1712.08,1712.08,1709.57,1709.57,4343392,434339840.0,1414],[20240718,1709.57,1709.33,1710.5,1709.33,1709.59,3702610,370262016.0,1415],[20240718,1709.59,1709.51,1709.69,1709.13,1709.13,4032420,403243008.0,1416],[20240718,1709.13,1708.99,1708.99,1707.75,1708.51,5051998,505200640.0,1417],[20240718,1708.51,1708.75,1710.6,1708.75,1710.6,4625849,462585856.0,1418],[20240718,1710.6,1710.74,1712.18,1710.73,1712.1,4076658,407666688.0,1419],[20240718,1712.1,1712.07,1712.63,1711.96,1712.34,3225836,322584576.0,1420],[20240718,1712.34,1712.29,1713.76,1712.29,1713.11,3582024,358203392.0,1421],[20240718,1713.11,1713.31,1713.43,1713.02,1713.25,3011371,301137920.0,1422],[20240718,1713.25,1713.47,1714.95,1713.47,1714.95,3726859,372686848.0,1423],[20240718,1714.95,1714.63,1714.83,1714.0,1714.0,3410976,341098496.0,1424],[20240718,1714.0,1713.8,1714.2,1713.61,1714.12,3127367,312737792.0,1425],[20240718,1714.12,1714.25,1716.02,1714.25,1716.02,4752336,475234304.0,1426],[20240718,1716.02,1716.22,1716.26,1715.02,1715.32,4648622,464863232.0,1427],[20240718,1715.32,1715.15,1715.49,1714.61,1715.06,3851542,385155072.0,1428],[20240718,1715.06,1714.85,1715.01,1714.6,1714.8,3313980,331399168.0,1429],[20240718,1714.8,1714.72,1714.89,1714.52,1714.6,3702613,370262016.0,1430],[20240718,1714.6,1714.64,1714.69,1713.79,1713.79,4462501,446251008.0,1431],[20240718,1713.79,1713.77,1714.12,1713.55,1714.1,4706130,470614016.0,1432],[20240718,1714.1,1714.15,1714.45,1714.1,1714.13,4097301,409731072.0,1433],[20240718,1714.13,1714.01,1714.21,1713.66,1714.21,4085832,408584192.0,1434],[20240718,1714.21,1713.99,1714.12,1713.79,1714.07,4422196,442220544.0,1435],[20240718,1714.07,1714.2,1714.41,1714.05,1714.33,4159725,415973376.0,1436],[20240718,1714.33,1714.36,1714.36,1713.11,1713.11,5008743,500875264.0,1437],[20240718,1713.11,1713.2,1713.22,1712.55,1712.62,6410887,641089536.0,1438],[20240718,1712.62,1712.54,1712.81,1712.4,1712.51,4853423,485343232.0,1439],[20240718,1712.51,1712.44,1712.85,1712.4,1712.85,4581449,458145792.0,1440],[20240718,1712.85,1712.75,1713.05,1712.57,1713.05,5146039,514605056.0,1441],[20240718,1713.05,1712.92,1712.97,1711.86,1711.86,5370829,537083904.0,1442],[20240718,1711.86,1712.02,1712.02,1711.24,1711.25,5589390,558940160.0,1443],[20240718,1711.25,1711.34,1711.39,1711.15,1711.16,6532620,653262848.0,1444],[20240718,1711.16,1711.33,1711.33,1711.07,1711.31,6082060,608206848.0,1445],[20240718,1711.31,1711.34,1711.55,1711.25,1711.52,6197238,619724800.0,1446],[20240718,1711.52,1711.71,1714.06,1711.71,1713.91,7870371,787038208.0,1447],[20240718,1713.91,1714.16,1715.46,1714.15,1715.26,7681629,768163840.0,1448],[20240718,1715.26,1715.16,1715.81,1714.92,1715.71,7059854,705986560.0,1449],[20240718,1715.71,1715.74,1716.77,1715.68,1716.77,7593646,759365632.0,1450],[20240718,1716.77,1716.61,1717.45,1716.18,1717.36,8556210,855621632.0,1451],[20240718,1717.36,1717.24,1717.4,1716.5,1717.17,9020527,902053888.0,1452],[20240718,1717.17,1717.28,1717.66,1716.9,1717.46,8774279,877428736.0,1453],[20240718,1717.46,1717.65,1718.76,1717.65,1718.66,10080574,1008058368.0,1454],[20240718,1718.66,1718.58,1718.82,1718.29,1718.29,10936800,1093681152.0,1455],[20240718,1718.29,1718.51,1718.54,1718.01,1718.01,12391865,1239187456.0,1456],[20240718,1718.01,1718.03,1718.27,1717.69,1717.81,14402345,1440235520.0,1457],[20240718,1717.81,1718.06,1718.06,1718.05,1718.05,1000242,100024320.0,1458],[20240718,1718.05,1718.05,1718.05,1718.05,1718.05,0,0.0,1459],[20240718,1718.05,1717.71,1717.71,1717.71,1717.71,23407820,2340782080.0,1500],[20240719,1717.71,1706.84,1712.28,1706.58,1710.57,61842914,6184292352.0,931],[20240719,1710.57,1710.28,1713.21,1710.28,1713.14,29776335,2977634304.0,932],[20240719,1713.14,1713.0,1713.15,1711.83,1713.15,26535045,2653505536.0,933],[20240719,1713.15,1713.05,1713.47,1709.26,1711.03,22862520,2286253056.0,934],[20240719,1711.03,1710.34,1711.66,1710.28,1711.46,18038067,1803807744.0,935],[20240719,1711.46,1711.51,1711.63,1709.74,1711.09,19744473,1974448128.0,936],[20240719,1711.09,1710.68,1710.68,1707.48,1707.6,18801593,1880160256.0,937],[20240719,1707.6,1707.61,1709.32,1707.61,1709.27,17867338,1786734592.0,938],[20240719,1709.27,1709.2,1709.41,1707.66,1709.41,15914444,1591445504.0,939],[20240719,1709.41,1709.54,1709.54,1707.19,1707.19,13405051,1340506112.0,940],[20240719,1707.19,1706.79,1709.11,1706.79,1708.37,14391575,1439158272.0,941],[20240719,1708.37,1708.39,1710.28,1708.39,1710.01,11779288,1177929728.0,942],[20240719,1710.01,1709.86,1709.86,1707.58,1708.89,12759154,1275916288.0,943],[20240719,1708.89,1708.75,1708.75,1707.42,1707.76,12401265,1240127488.0,944],[20240719,1707.76,1707.89,1708.72,1707.89,1708.31,11604778,1160478720.0,945],[20240719,1708.31,1708.49,1711.58,1708.49,1710.79,13499486,1349949440.0,946],[20240719,1710.79,1710.59,1710.81,1710.15,1710.55,12235052,1223505920.0,947],[20240719,1710.55,1710.54,1711.44,1710.36,1711.26,13500510,1350051840.0,948],[20240719,1711.26,1710.74,1712.09,1710.74,1711.05,15008267,1500827648.0,949],[20240719,1711.05,1710.73,1714.75,1710.46,1713.85,12421684,1242169344.0,950],[20240719,1713.85,1713.92,1714.98,1712.54,1714.98,12041738,1204174848.0,951],[20240719,1714.98,1714.88,1716.59,1714.8,1715.08,11904400,1190440960.0,952],[20240719,1715.08,1715.13,1716.43,1715.13,1716.19,10996440,1099644928.0,953],[20240719,1716.19,1716.37,1716.94,1715.1,1716.52,11394613,1139462144.0,954],[20240719,1716.52,1716.81,1716.81,1715.1,1715.29,10976490,1097650176.0,955],[20240719,1715.29,1715.03,1715.35,1713.98,1714.4,11864137,1186414592.0,956],[20240719,1714.4,1714.35,1716.44,1714.35,1715.87,11522691,1152270336.0,957],[20240719,1715.87,1715.68,1715.96,1714.55,1714.55,11448105,1144811520.0,958],[20240719,1714.55,1714.63,1714.64,1713.3,1713.63,12746334,1274634240.0,959],[20240719,1713.63,1713.65,1714.51,1713.12,1713.23,9788490,978849792.0,1000],[20240719,1713.23,1713.2,1713.78,1712.78,1713.19,11341527,1134153728.0,1001],[20240719,1713.19,1713.23,1713.87,1713.08,1713.15,10353819,1035382784.0,1002],[20240719,1713.15,1712.94,1712.99,1712.01,1712.01,10277471,1027747840.0,1003],[20240719,1712.01,1711.93,1711.93,1711.07,1711.07,9554813,955482112.0,1004],[20240719,1711.07,1711.06,1715.35,1711.06,1715.35,10918657,1091866624.0,1005],[20240719,1715.35,1715.34,1716.16,1714.12,1715.89,11455274,1145528320.0,1006],[20240719,1715.89,1716.34,1716.64,1714.4,1714.4,10822767,1082277888.0,1007],[20240719,1714.4,1714.13,1716.43,1714.13,1716.21,8890686,889069568.0,1008],[20240719,1716.21,1716.31,1716.8,1715.19,1716.79,8781283,878129152.0,1009],[20240719,1716.79,1716.9,1716.93,1715.93,1716.14,8258304,825831424.0,1010],[20240719,1716.14,1716.57,1716.77,1715.39,1715.52,8087828,808783872.0,1011],[20240719,1715.52,1715.99,1716.98,1715.94,1716.77,9892037,989204480.0,1012],[20240719,1716.77,1716.54,1716.64,1714.55,1714.75,9703251,970326016.0,1013],[20240719,1714.75,1714.87,1715.12,1714.28,1714.41,9586354,958636032.0,1014],[20240719,1714.41,1714.34,1714.62,1712.82,1714.31,8703950,870395904.0,1015],[20240719,1714.31,1714.2,1717.31,1713.93,1717.31,9922920,992292864.0,1016],[20240719,1717.31,1717.06,1717.06,1715.96,1716.06,8225291,822530048.0,1017],[20240719,1716.06,1716.09,1716.92,1715.9,1716.48,7470070,747008000.0,1018],[20240719,1716.48,1715.84,1716.33,1714.6,1716.25,8049654,804966400.0,1019],[20240719,1716.25,1716.02,1716.02,1715.28,1715.4,6876231,687624192.0,1020],[20240719,1715.4,1715.73,1716.08,1715.5,1715.79,7428865,742887424.0,1021],[20240719,1715.79,1715.51,1716.26,1715.37,1715.98,7129036,712904704.0,1022],[20240719,1715.98,1715.87,1715.94,1714.11,1714.12,7255727,725573632.0,1023],[20240719,1714.12,1714.0,1715.87,1714.0,1714.76,7111138,711114752.0,1024],[20240719,1714.76,1714.8,1714.8,1713.71,1713.71,6145876,614588416.0,1025],[20240719,1713.71,1713.58,1713.58,1712.4,1712.4,6501407,650141696.0,1026],[20240719,1712.4,1712.57,1713.77,1712.4,1713.12,6000220,600023040.0,1027],[20240719,1713.12,1713.3,1713.36,1712.96,1713.24,5835234,583524352.0,1028],[20240719,1713.24,1713.2,1713.34,1712.38,1712.38,5731608,573161472.0,1029],[20240719,1712.38,1712.46,1713.07,1712.46,1712.92,5767157,576716800.0,1030],[20240719,1712.92,1712.95,1713.26,1712.51,1712.88,5610935,561094656.0,1031],[20240719,1712.88,1712.98,1713.59,1712.9,1713.48,6238280,623828992.0,1032],[20240719,1713.48,1713.48,1713.48,1712.31,1712.31,6317907,631791616.0,1033],[20240719,1712.31,1712.47,1715.22,1712.47,1715.22,5833349,583335936.0,1034],[20240719,1715.22,1715.59,1716.67,1715.59,1716.62,6541386,654139392.0,1035],[20240719,1716.62,1716.48,1718.02,1716.11,1718.02,5875212,587522048.0,1036],[20240719,1718.02,1718.12,1718.74,1717.86,1718.65,5645345,564535296.0,1037],[20240719,1718.65,1718.52,1718.64,1717.95,1718.44,5551545,555155456.0,1038],[20240719,1718.44,1718.44,1720.64,1718.44,1720.43,5180284,518029312.0,1039],[20240719,1720.43,1720.4,1720.8,1720.28,1720.74,4788869,478887936.0,1040],[20240719,1720.74,1721.43,1722.3,1721.22,1721.71,5473310,547332096.0,1041],[20240719,1721.71,1721.76,1722.69,1721.43,1722.21,4860388,486039552.0,1042],[20240719,1722.21,1722.86,1724.29,1722.77,1724.29,5841788,584179712.0,1043],[20240719,1724.29,1724.23,1725.07,1723.85,1723.85,5701869,570187776.0,1044],[20240719,1723.85,1724.01,1725.32,1723.94,1724.73,5739226,573923328.0,1045],[20240719,1724.73,1725.15,1725.2,1723.29,1723.65,5728985,572899328.0,1046],[20240719,1723.65,1723.71,1726.77,1723.61,1726.77,7558419,755843072.0,1047],[20240719,1726.77,1726.01,1726.65,1725.45,1725.86,8126127,812613632.0,1048],[20240719,1725.86,1726.03,1727.31,1725.66,1727.23,6813524,681353216.0,1049],[20240719,1727.23,1727.3,1727.3,1724.73,1724.73,6602905,660291584.0,1050],[20240719,1724.73,1724.46,1725.33,1724.18,1724.18,5054043,505405440.0,1051],[20240719,1724.18,1724.55,1727.22,1723.78,1726.32,5858989,585900032.0,1052],[20240719,1726.32,1726.59,1727.01,1725.0,1725.11,5016527,501653504.0,1053],[20240719,1725.11,1724.92,1724.92,1722.59,1723.21,5373041,537305088.0,1054],[20240719,1723.21,1723.04,1723.58,1722.58,1722.79,4050362,405037056.0,1055],[20240719,1722.79,1723.01,1724.22,1722.65,1723.33,4538523,453853184.0,1056],[20240719,1723.33,1723.21,1723.79,1722.16,1723.79,4769619,476962816.0,1057],[20240719,1723.79,1723.87,1724.07,1722.08,1722.08,3728007,372801536.0,1058],[20240719,1722.08,1721.88,1722.01,1721.35,1721.88,4189543,418955264.0,1059],[20240719,1721.88,1722.22,1722.42,1721.75,1721.9,3815333,381534208.0,1100],[20240719,1721.9,1721.52,1723.18,1721.52,1723.18,4800667,480067584.0,1101],[20240719,1723.18,1723.13,1724.48,1722.64,1724.31,4867349,486735872.0,1102],[20240719,1724.31,1724.48,1724.48,1723.31,1723.31,4196837,419684352.0,1103],[20240719,1723.31,1723.27,1723.27,1721.41,1721.41,4995474,499548160.0,1104],[20240719,1721.41,1721.41,1721.99,1720.75,1720.75,5076001,507600896.0,1105],[20240719,1720.75,1720.67,1721.11,1720.06,1720.67,4643872,464388096.0,1106],[20240719,1720.67,1720.75,1720.75,1719.86,1720.07,4663368,466337792.0,1107],[20240719,1720.07,1719.89,1721.27,1719.81,1720.97,5524185,552419328.0,1108],[20240719,1720.97,1721.17,1722.53,1720.53,1720.53,5054703,505470976.0,1109],[20240719,1720.53,1720.43,1721.02,1720.26,1720.26,4141866,414187520.0,1110],[20240719,1720.26,1720.06,1724.06,1719.31,1724.06,5259825,525983744.0,1111],[20240719,1724.06,1723.61,1724.59,1723.17,1724.59,4019722,401973248.0,1112],[20240719,1724.59,1724.9,1725.05,1724.08,1724.36,3669023,366903296.0,1113],[20240719,1724.36,1724.39,1725.25,1724.1,1725.11,3307100,330711040.0,1114],[20240719,1725.11,1724.98,1726.31,1724.63,1726.17,3653868,365387776.0,1115],[20240719,1726.17,1726.32,1727.21,1725.88,1726.62,4321924,432193536.0,1116],[20240719,1726.62,1726.68,1726.73,1725.38,1725.55,3757741,375775232.0,1117],[20240719,1725.55,1725.21,1725.38,1724.21,1724.21,3787726,378773504.0,1118],[20240719,1724.21,1724.34,1726.24,1724.0,1726.16,4691631,469164032.0,1119],[20240719,1726.16,1726.34,1728.43,1726.15,1728.28,5896099,589611008.0,1120],[20240719,1728.28,1727.61,1729.39,1727.61,1727.93,7000627,700063744.0,1121],[20240719,1727.93,1728.17,1729.22,1727.78,1728.62,4544419,454443008.0,1122],[20240719,1728.62,1728.34,1728.59,1727.37,1727.39,4452997,445300736.0,1123],[20240719,1727.39,1727.45,1727.45,1726.63,1726.83,3884800,388481024.0,1124],[20240719,1726.83,1727.02,1727.02,1724.58,1724.58,3754548,375455744.0,1125],[20240719,1724.58,1724.79,1725.85,1724.24,1725.78,3519028,351903744.0,1126],[20240719,1725.78,1725.75,1726.48,1725.44,1725.44,3382467,338247680.0,1127],[20240719,1725.44,1725.55,1725.55,1723.82,1723.82,3269333,326934528.0,1128],[20240719,1723.82,1724.04,1724.55,1723.72,1724.2,3002606,300261376.0,1129],[20240719,1724.2,1724.07,1724.91,1724.02,1724.39,3820574,382058496.0,1130],[20240719,1724.39,1724.77,1724.77,1722.12,1723.59,10896086,1089609728.0,1301],[20240719,1723.59,1723.52,1725.42,1723.52,1725.09,4342652,434266112.0,1302],[20240719,1725.09,1725.17,1725.27,1724.66,1724.66,3625852,362586112.0,1303],[20240719,1724.66,1724.46,1724.46,1722.97,1723.91,4693597,469360640.0,1304],[20240719,1723.91,1723.78,1725.42,1723.45,1725.4,4315289,431529984.0,1305],[20240719,1725.4,1725.39,1726.16,1725.2,1726.13,4187004,418701312.0,1306],[20240719,1726.13,1725.77,1726.25,1724.65,1724.75,5035121,503513088.0,1307],[20240719,1724.75,1724.62,1726.35,1724.62,1726.34,4663861,466386944.0,1308],[20240719,1726.34,1726.04,1726.7,1725.75,1726.29,4249999,425000960.0,1309],[20240719,1726.29,1726.45,1726.84,1724.0,1724.0,5310127,531013632.0,1310],[20240719,1724.0,1723.72,1723.72,1722.34,1722.34,5214853,521486336.0,1311],[20240719,1722.34,1722.3,1722.33,1721.73,1721.9,4673936,467394560.0,1312],[20240719,1721.9,1721.8,1722.44,1721.1,1722.31,4340523,434053120.0,1313],[20240719,1722.31,1723.17,1723.74,1723.17,1723.45,4102790,410279936.0,1314],[20240719,1723.45,1723.3,1723.36,1722.33,1722.42,3439073,343908352.0,1315],[20240719,1722.42,1722.26,1722.3,1721.48,1721.48,4081898,408190976.0,1316],[20240719,1721.48,1721.38,1721.44,1720.85,1720.86,4231405,423141376.0,1317],[20240719,1720.86,1720.82,1720.82,1720.33,1720.36,4422116,442212352.0,1318],[20240719,1720.36,1720.29,1720.89,1720.29,1720.68,4272775,427278336.0,1319],[20240719,1720.68,1720.4,1720.43,1720.07,1720.12,4129576,412958720.0,1320],[20240719,1720.12,1720.03,1720.98,1719.83,1720.9,4511815,451182592.0,1321],[20240719,1720.9,1720.85,1721.13,1720.77,1720.92,3714408,371441664.0,1322],[20240719,1720.92,1720.92,1720.92,1719.73,1719.74,4600289,460029952.0,1323],[20240719,1719.74,1719.6,1720.02,1719.6,1719.86,4026276,402628608.0,1324],[20240719,1719.86,1719.82,1720.75,1719.71,1720.62,4276542,427655168.0,1325],[20240719,1720.62,1720.48,1720.52,1719.57,1719.57,3776339,377634816.0,1326],[20240719,1719.57,1719.66,1720.33,1719.66,1720.14,3961476,396148736.0,1327],[20240719,1720.14,1720.0,1720.02,1719.77,1719.79,3629129,362913792.0,1328],[20240719,1719.79,1719.93,1720.03,1719.7,1719.83,3934525,393453568.0,1329],[20240719,1719.83,1719.86,1723.18,1719.82,1723.16,6137768,613777408.0,1330],[20240719,1723.16,1723.17,1724.7,1722.8,1724.7,4580548,458055680.0,1331],[20240719,1724.7,1724.83,1725.87,1724.68,1725.66,4561216,456122368.0,1332],[20240719,1725.66,1725.74,1725.78,1724.25,1725.04,4022755,402276352.0,1333],[20240719,1725.04,1725.14,1725.75,1724.88,1725.62,3244105,324411392.0,1334],[20240719,1725.62,1725.68,1725.68,1723.51,1723.86,3608977,360898560.0,1335],[20240719,1723.86,1723.63,1725.39,1723.63,1725.38,3478641,347865088.0,1336],[20240719,1725.38,1725.22,1727.1,1725.01,1727.1,3688109,368812032.0,1337],[20240719,1727.1,1726.93,1727.99,1726.82,1727.77,3575960,357597184.0,1338],[20240719,1727.77,1727.87,1728.22,1727.19,1728.1,3548027,354803712.0,1339],[20240719,1728.1,1728.25,1728.98,1728.25,1728.79,3496006,349601792.0,1340],[20240719,1728.79,1728.44,1728.63,1727.92,1728.14,3243287,324329472.0,1341],[20240719,1728.14,1727.71,1729.04,1727.71,1728.08,4319796,431980544.0,1342],[20240719,1728.08,1728.06,1728.51,1726.7,1726.7,4276869,427687936.0,1343],[20240719,1726.7,1726.71,1727.5,1726.36,1727.5,3571782,357179392.0,1344],[20240719,1727.5,1727.8,1728.64,1727.8,1728.24,3608075,360808448.0,1345],[20240719,1728.24,1727.47,1728.22,1727.11,1727.47,3105905,310591488.0,1346],[20240719,1727.47,1727.54,1727.54,1725.72,1725.72,3902903,390291456.0,1347],[20240719,1725.72,1725.8,1725.9,1725.59,1725.68,2967133,296714240.0,1348],[20240719,1725.68,1725.43,1725.43,1723.53,1723.75,3906347,390635520.0,1349],[20240719,1723.75,1723.62,1723.7,1722.83,1722.83,3422856,342286336.0,1350],[20240719,1722.83,1722.68,1722.79,1722.36,1722.45,3265650,326565888.0,1351],[20240719,1722.45,1722.54,1724.58,1722.54,1723.84,4049951,404996096.0,1352],[20240719,1723.84,1723.82,1723.95,1723.35,1723.49,2747260,274726912.0,1353],[20240719,1723.49,1723.4,1723.4,1721.57,1721.57,3669104,366911488.0,1354],[20240719,1721.57,1721.65,1722.83,1721.65,1721.92,3584726,358473728.0,1355],[20240719,1721.92,1721.68,1722.17,1721.68,1722.17,3117947,311795712.0,1356],[20240719,1722.17,1721.96,1722.67,1721.94,1722.43,3005717,300572672.0,1357],[20240719,1722.43,1722.35,1722.63,1722.29,1722.54,2888898,288890880.0,1358],[20240719,1722.54,1722.46,1722.48,1721.99,1721.99,3340605,334061568.0,1359],[20240719,1721.99,1721.95,1721.98,1721.59,1721.6,3771833,377184256.0,1400],[20240719,1721.6,1721.56,1722.0,1721.56,1722.0,3832781,383279104.0,1401],[20240719,1722.0,1722.04,1723.48,1722.04,1722.99,4139573,413958144.0,1402],[20240719,1722.99,1722.94,1722.94,1721.53,1721.53,3602425,360243200.0,1403],[20240719,1721.53,1721.51,1722.25,1721.51,1722.25,3484458,348446720.0,1404],[20240719,1722.25,1722.12,1722.13,1721.1,1721.1,3525582,352559104.0,1405],[20240719,1721.1,1721.11,1721.11,1720.34,1720.34,4087389,408739840.0,1406],[20240719,1720.34,1720.46,1721.29,1720.42,1721.29,3799029,379904000.0,1407],[20240719,1721.29,1721.31,1724.99,1721.31,1724.64,6271868,627187712.0,1408],[20240719,1724.64,1724.73,1724.73,1722.81,1724.05,3545077,354508800.0,1409],[20240719,1724.05,1724.04,1724.04,1722.85,1723.39,2570803,257081344.0,1410],[20240719,1723.39,1723.27,1724.61,1723.27,1724.36,3260569,326057984.0,1411],[20240719,1724.36,1724.43,1724.97,1724.15,1724.93,3092141,309215232.0,1412],[20240719,1724.93,1724.68,1725.56,1724.4,1725.41,3664930,366493696.0,1413],[20240719,1725.41,1725.72,1726.82,1725.23,1726.53,3801817,380182528.0,1414],[20240719,1726.53,1726.22,1726.78,1725.22,1726.47,3970816,397082624.0,1415],[20240719,1726.47,1726.52,1728.15,1726.52,1728.15,4100660,410066944.0,1416],[20240719,1728.15,1728.35,1729.69,1727.81,1729.16,4812298,481230848.0,1417],[20240719,1729.16,1729.5,1729.71,1728.15,1728.92,4235748,423575552.0,1418],[20240719,1728.92,1729.05,1730.08,1729.05,1729.79,4085748,408576000.0,1419],[20240719,1729.79,1730.25,1730.99,1730.21,1730.91,4957214,495722496.0,1420],[20240719,1730.91,1730.81,1731.13,1728.81,1729.18,5477818,547782656.0,1421],[20240719,1729.18,1729.11,1729.92,1729.11,1729.33,3581698,358170624.0,1422],[20240719,1729.33,1729.02,1729.07,1727.35,1727.52,4341914,434192384.0,1423],[20240719,1727.52,1727.28,1727.59,1726.59,1726.59,3972617,397262848.0,1424],[20240719,1726.59,1726.46,1726.46,1724.57,1725.38,5240085,524009472.0,1425],[20240719,1725.38,1725.46,1725.46,1724.07,1724.07,4617984,461799424.0,1426],[20240719,1724.07,1724.37,1724.61,1723.92,1724.16,3675576,367558656.0,1427],[20240719,1724.16,1724.21,1724.77,1723.8,1724.77,3811235,381124608.0,1428],[20240719,1724.77,1724.82,1724.84,1723.58,1723.58,3687045,368705536.0,1429],[20240719,1723.58,1723.73,1723.73,1723.29,1723.39,4273592,427360256.0,1430],[20240719,1723.39,1723.63,1724.5,1723.43,1724.5,4555888,455589888.0,1431],[20240719,1724.5,1724.79,1724.79,1724.27,1724.48,3861697,386170880.0,1432],[20240719,1724.48,1724.75,1725.08,1724.48,1725.02,4086160,408616960.0,1433],[20240719,1725.02,1724.93,1725.22,1724.7,1724.8,4295057,429506560.0,1434],[20240719,1724.8,1724.69,1725.57,1724.69,1724.87,4665988,466599936.0,1435],[20240719,1724.87,1724.82,1724.82,1723.36,1723.47,5983916,598392832.0,1436],[20240719,1723.47,1723.3,1724.71,1723.19,1724.71,6142679,614268928.0,1437],[20240719,1724.71,1724.77,1725.27,1724.25,1724.25,5673442,567345152.0,1438],[20240719,1724.25,1724.27,1724.52,1724.01,1724.52,5379349,537935872.0,1439],[20240719,1724.52,1724.23,1724.35,1723.2,1723.2,5998829,599883776.0,1440],[20240719,1723.2,1723.12,1723.97,1722.47,1723.46,8232622,823263232.0,1441],[20240719,1723.46,1723.95,1725.02,1723.8,1725.02,7114908,711491584.0,1442],[20240719,1725.02,1724.73,1724.73,1724.08,1724.58,6253435,625344512.0,1443],[20240719,1724.58,1724.58,1725.35,1724.49,1725.35,6604220,660422656.0,1444],[20240719,1725.35,1725.16,1727.09,1725.01,1727.09,7279729,727973888.0,1445],[20240719,1727.09,1726.82,1727.07,1726.29,1726.73,7041177,704118784.0,1446],[20240719,1726.73,1727.13,1727.76,1726.67,1727.41,7444878,744488960.0,1447],[20240719,1727.41,1727.24,1728.45,1727.2,1728.44,7611506,761151488.0,1448],[20240719,1728.44,1728.36,1728.67,1727.71,1728.45,7542036,754204672.0,1449],[20240719,1728.45,1728.26,1728.26,1726.3,1726.61,8214602,821460992.0,1450],[20240719,1726.61,1726.63,1727.35,1726.63,1726.77,8559813,855982080.0,1451],[20240719,1726.77,1726.81,1727.31,1726.59,1727.07,9324613,932462592.0,1452],[20240719,1727.07,1727.31,1727.86,1727.14,1727.77,9543506,954351616.0,1453],[20240719,1727.77,1727.92,1728.18,1727.52,1727.88,10494598,1049460736.0,1454],[20240719,1727.88,1727.89,1728.27,1727.57,1727.57,11381463,1138147328.0,1455],[20240719,1727.57,1727.75,1727.86,1726.89,1727.07,13370319,1337032704.0,1456],[20240719,1727.07,1727.02,1727.37,1726.62,1726.68,15646545,1564655616.0,1457],[20240719,1726.68,1726.74,1726.75,1726.74,1726.75,1156546,115654656.0,1458],[20240719,1726.75,1726.75,1726.75,1726.75,1726.75,0,0.0,1459],[20240719,1726.75,1726.75,1726.75,1725.49,1725.49,25671270,2567127040.0,1500],[20240722,1725.49,1729.28,1735.6,1729.28,1734.51,79725767,7972577792.0,931],[20240722,1734.51,1734.27,1734.27,1728.63,1729.11,38607150,3860716032.0,932],[20240722,1729.11,1729.03,1729.98,1728.33,1728.92,30814206,3081421824.0,933],[20240722,1728.92,1729.06,1729.06,1727.32,1727.86,27600785,2760079360.0,934],[20240722,1727.86,1728.14,1728.48,1727.08,1728.48,23989628,2398963712.0,935],[20240722,1728.48,1729.51,1731.22,1729.31,1729.57,24999599,2499960832.0,936],[20240722,1729.57,1729.98,1730.71,1729.37,1729.53,22791486,2279149568.0,937],[20240722,1729.53,1729.87,1729.95,1728.45,1728.6,21400259,2140026880.0,938],[20240722,1728.6,1728.61,1729.25,1727.25,1727.53,19845396,1984540672.0,939],[20240722,1727.53,1727.85,1728.04,1727.39,1727.91,18967541,1896755200.0,940],[20240722,1727.91,1728.38,1731.29,1728.38,1730.52,18154960,1815496704.0,941],[20240722,1730.52,1729.52,1729.6,1728.31,1729.18,18123890,1812389888.0,942],[20240722,1729.18,1729.41,1730.44,1729.41,1729.97,15878420,1587843072.0,943],[20240722,1729.97,1729.91,1730.26,1729.65,1730.01,15382557,1538256896.0,944],[20240722,1730.01,1730.21,1730.9,1728.96,1729.74,15335782,1533579264.0,945],[20240722,1729.74,1729.82,1731.43,1728.74,1731.08,15449571,1544957952.0,946],[20240722,1731.08,1730.57,1730.57,1727.12,1727.14,13703569,1370357760.0,947],[20240722,1727.14,1727.06,1728.63,1726.04,1727.0,11584584,1158459392.0,948],[20240722,1727.0,1726.65,1728.39,1726.2,1727.36,12593182,1259319296.0,949],[20240722,1727.36,1727.59,1727.63,1725.7,1725.7,12259525,1225953280.0,950],[20240722,1725.7,1725.41,1727.3,1724.67,1727.3,12263662,1226366976.0,951],[20240722,1727.3,1727.06,1728.05,1726.38,1727.88,10921647,1092165632.0,952],[20240722,1727.88,1726.96,1726.96,1724.44,1724.62,11253261,1125326848.0,953],[20240722,1724.62,1724.3,1725.42,1724.3,1725.1,9678633,967864320.0,954],[20240722,1725.1,1725.01,1727.14,1724.72,1726.54,11130952,1113096192.0,955],[20240722,1726.54,1726.09,1726.09,1724.95,1725.06,11137179,1113718784.0,956],[20240722,1725.06,1725.01,1727.27,1724.99,1727.23,11384866,1138487296.0,957],[20240722,1727.23,1727.59,1728.91,1726.65,1728.81,12081594,1208160256.0,958],[20240722,1728.81,1728.7,1728.7,1726.82,1727.25,10754407,1075441664.0,959],[20240722,1727.25,1727.16,1727.36,1726.24,1727.19,9388392,938840064.0,1000],[20240722,1727.19,1727.02,1727.22,1726.44,1726.44,11282996,1128300544.0,1001],[20240722,1726.44,1726.43,1728.07,1726.32,1727.98,11556035,1155604480.0,1002],[20240722,1727.98,1727.89,1728.07,1727.3,1727.76,9914481,991449088.0,1003],[20240722,1727.76,1727.71,1728.76,1727.65,1728.08,8622395,862240768.0,1004],[20240722,1728.08,1728.03,1728.53,1727.87,1728.33,7967036,796704768.0,1005],[20240722,1728.33,1728.35,1729.33,1728.35,1728.98,7884258,788426752.0,1006],[20240722,1728.98,1728.94,1729.37,1728.13,1728.19,7733280,773328896.0,1007],[20240722,1728.19,1728.25,1728.92,1728.08,1728.92,6205635,620564480.0,1008],[20240722,1728.92,1729.0,1730.03,1728.64,1729.96,7189126,718913536.0,1009],[20240722,1729.96,1729.86,1729.95,1729.2,1729.95,6751020,675102720.0,1010],[20240722,1729.95,1729.94,1730.22,1729.05,1729.25,7678723,767873024.0,1011],[20240722,1729.25,1729.37,1729.49,1728.48,1728.68,7172167,717217792.0,1012],[20240722,1728.68,1728.6,1730.44,1728.6,1730.29,7083203,708321280.0,1013],[20240722,1730.29,1730.35,1731.37,1730.35,1730.94,7120394,712040448.0,1014],[20240722,1730.94,1730.92,1731.08,1730.14,1730.49,7209031,720904192.0,1015],[20240722,1730.49,1730.35,1730.4,1729.29,1729.57,7308483,730849280.0,1016],[20240722,1729.57,1729.47,1729.47,1728.74,1728.81,7467162,746717184.0,1017],[20240722,1728.81,1728.78,1729.21,1728.68,1729.07,6510910,651091968.0,1018],[20240722,1729.07,1729.01,1729.21,1728.19,1728.49,6502718,650272768.0,1019],[20240722,1728.49,1728.34,1728.41,1727.55,1727.55,6163651,616366080.0,1020],[20240722,1727.55,1727.56,1728.77,1727.49,1728.77,6793698,679370752.0,1021],[20240722,1728.77,1728.62,1730.11,1728.62,1730.11,6467817,646782976.0,1022],[20240722,1730.11,1729.93,1730.81,1729.93,1730.79,6124494,612450304.0,1023],[20240722,1730.79,1730.49,1730.49,1728.34,1728.98,7171921,717193216.0,1024],[20240722,1728.98,1728.74,1729.04,1727.48,1727.68,5496412,549642240.0,1025],[20240722,1727.68,1727.59,1727.74,1727.21,1727.54,5123020,512303104.0,1026],[20240722,1727.54,1727.56,1727.63,1726.5,1726.54,5781905,578191360.0,1027],[20240722,1726.54,1726.74,1727.42,1726.73,1727.42,4840563,484057088.0,1028],[20240722,1727.42,1727.56,1727.85,1727.14,1727.85,4589065,458907648.0,1029],[20240722,1727.85,1727.71,1727.71,1726.99,1727.46,4796326,479633408.0,1030],[20240722,1727.46,1727.48,1727.72,1727.4,1727.5,4900774,490078208.0,1031],[20240722,1727.5,1727.58,1728.31,1727.38,1728.31,5703018,570302464.0,1032],[20240722,1728.31,1728.41,1728.55,1728.12,1728.47,5970977,597098496.0,1033],[20240722,1728.47,1728.36,1728.48,1727.64,1728.35,6567516,656752640.0,1034],[20240722,1728.35,1728.51,1728.8,1728.37,1728.8,5559244,555925504.0,1035],[20240722,1728.8,1728.99,1730.61,1728.63,1730.6,7213538,721354752.0,1036],[20240722,1730.6,1730.7,1731.74,1730.26,1731.66,6985964,698597376.0,1037],[20240722,1731.66,1731.99,1731.99,1730.14,1730.29,6492971,649297920.0,1038],[20240722,1730.29,1730.15,1730.73,1730.08,1730.08,6455614,645562368.0,1039],[20240722,1730.08,1730.08,1730.21,1729.06,1729.41,6331259,633126912.0,1040],[20240722,1729.41,1729.3,1729.51,1728.57,1729.07,5829664,582967296.0,1041],[20240722,1729.07,1729.05,1729.05,1727.68,1727.98,5867265,586727424.0,1042],[20240722,1727.98,1727.83,1727.85,1727.38,1727.4,5201582,520159232.0,1043],[20240722,1727.4,1727.48,1727.48,1726.57,1726.85,5787720,578772992.0,1044],[20240722,1726.85,1726.76,1726.76,1726.0,1726.55,5804103,580411392.0,1045],[20240722,1726.55,1726.61,1727.26,1726.61,1727.04,4743815,474382336.0,1046],[20240722,1727.04,1727.32,1727.96,1727.32,1727.94,4644035,464404480.0,1047],[20240722,1727.94,1727.77,1727.77,1726.58,1726.58,5313567,531357696.0,1048],[20240722,1726.58,1726.76,1727.85,1726.74,1727.85,4196344,419635200.0,1049],[20240722,1727.85,1727.99,1727.99,1727.31,1727.74,3901185,390119424.0,1050],[20240722,1727.74,1727.89,1728.49,1727.68,1728.49,4656980,465698816.0,1051],[20240722,1728.49,1728.42,1728.42,1727.68,1727.68,4149156,414916608.0,1052],[20240722,1727.68,1727.7,1728.35,1727.59,1728.35,4036434,403644416.0,1053],[20240722,1728.35,1728.34,1728.42,1727.96,1728.06,4718993,471900160.0,1054],[20240722,1728.06,1728.11,1728.11,1727.46,1727.47,4842773,484278272.0,1055],[20240722,1727.47,1727.43,1727.56,1727.01,1727.56,4567028,456704000.0,1056],[20240722,1727.56,1727.68,1727.68,1726.72,1726.76,4351172,435118080.0,1057],[20240722,1726.76,1726.59,1726.68,1726.27,1726.61,4370341,437035008.0,1058],[20240722,1726.61,1726.51,1727.63,1726.51,1727.63,4296612,429662208.0,1059],[20240722,1727.63,1727.88,1728.02,1727.73,1727.9,4420230,442023936.0,1100],[20240722,1727.9,1728.15,1728.44,1727.86,1727.93,4402864,440287232.0,1101],[20240722,1727.93,1728.16,1728.16,1727.07,1727.15,4867839,486785024.0,1102],[20240722,1727.15,1726.93,1726.93,1726.01,1726.56,4988756,498876416.0,1103],[20240722,1726.56,1726.69,1727.4,1726.69,1727.4,4591770,459177984.0,1104],[20240722,1727.4,1727.41,1728.84,1727.41,1728.66,4772323,477233152.0,1105],[20240722,1728.66,1728.75,1728.75,1727.9,1728.23,4126874,412688384.0,1106],[20240722,1728.23,1728.23,1728.23,1727.75,1728.21,3938130,393814016.0,1107],[20240722,1728.21,1728.57,1728.59,1727.09,1727.11,5569076,556908544.0,1108],[20240722,1727.11,1727.12,1727.63,1726.73,1726.73,3795837,379584512.0,1109],[20240722,1726.73,1726.63,1726.63,1725.11,1725.19,4406141,440614912.0,1110],[20240722,1725.19,1725.22,1725.91,1725.04,1725.04,3979827,397983744.0,1111],[20240722,1725.04,1724.95,1724.98,1724.54,1724.63,3649199,364920832.0,1112],[20240722,1724.63,1724.66,1724.78,1724.17,1724.49,4256226,425623552.0,1113],[20240722,1724.49,1724.52,1724.56,1723.31,1723.34,4412776,441278464.0,1114],[20240722,1723.34,1723.35,1723.74,1723.18,1723.74,3558183,355819520.0,1115],[20240722,1723.74,1723.75,1723.83,1723.19,1723.27,3378699,337870848.0,1116],[20240722,1723.27,1723.13,1723.24,1722.93,1723.06,3328812,332881920.0,1117],[20240722,1723.06,1723.0,1723.59,1722.84,1723.59,3452345,345235456.0,1118],[20240722,1723.59,1723.82,1724.4,1723.8,1723.93,3830487,383049728.0,1119],[20240722,1723.93,1723.99,1724.53,1723.97,1724.47,3067568,306757632.0,1120],[20240722,1724.47,1724.44,1725.03,1724.4,1724.94,3445382,344539136.0,1121],[20240722,1724.94,1724.97,1724.97,1724.02,1724.07,3150634,315064320.0,1122],[20240722,1724.07,1724.06,1725.43,1724.06,1725.33,2728663,272867328.0,1123],[20240722,1725.33,1725.22,1725.26,1724.69,1725.23,2530417,253042688.0,1124],[20240722,1725.23,1725.29,1725.29,1724.92,1724.96,2351260,235126784.0,1125],[20240722,1724.96,1725.03,1725.44,1725.03,1725.37,2438093,243810304.0,1126],[20240722,1725.37,1725.46,1725.53,1724.85,1725.01,2384436,238444544.0,1127],[20240722,1725.01,1724.97,1725.06,1724.42,1724.76,2773390,277340160.0,1128],[20240722,1724.76,1724.84,1724.84,1724.22,1724.22,2663127,266313728.0,1129],[20240722,1724.22,1724.3,1724.76,1724.08,1724.76,3161037,316104704.0,1130],[20240722,1724.76,1725.16,1726.22,1724.81,1725.43,8784683,878469120.0,1301],[20240722,1725.43,1725.51,1725.66,1724.63,1724.66,5016363,501637120.0,1302],[20240722,1724.66,1724.65,1725.4,1724.64,1724.81,4090665,409067520.0,1303],[20240722,1724.81,1724.9,1725.17,1724.74,1725.17,3882752,388276224.0,1304],[20240722,1725.17,1725.1,1725.11,1724.02,1724.02,4124664,412467200.0,1305],[20240722,1724.02,1724.05,1724.05,1723.05,1723.16,5434565,543457280.0,1306],[20240722,1723.16,1723.02,1723.02,1722.11,1722.11,4723008,472301568.0,1307],[20240722,1722.11,1722.03,1722.03,1721.19,1721.53,3545735,354574336.0,1308],[20240722,1721.53,1721.51,1721.68,1721.26,1721.53,3489044,348905472.0,1309],[20240722,1721.53,1721.45,1722.62,1721.45,1722.15,3829259,382926848.0,1310],[20240722,1722.15,1722.21,1722.21,1721.1,1721.11,3936002,393601024.0,1311],[20240722,1721.11,1721.21,1721.32,1720.71,1720.71,4166769,416677888.0,1312],[20240722,1720.71,1720.7,1721.18,1720.7,1721.12,3527631,352763904.0,1313],[20240722,1721.12,1721.2,1721.56,1720.81,1721.08,3776913,377692160.0,1314],[20240722,1721.08,1721.36,1721.41,1721.06,1721.37,3520337,352034816.0,1315],[20240722,1721.37,1721.14,1721.14,1720.33,1720.36,4528119,452812800.0,1316],[20240722,1720.36,1720.22,1720.22,1719.49,1719.53,4331591,433160192.0,1317],[20240722,1719.53,1719.38,1719.38,1718.46,1718.8,4584723,458473472.0,1318],[20240722,1718.8,1718.71,1719.02,1718.43,1718.51,4165785,416579584.0,1319],[20240722,1718.51,1718.53,1718.53,1717.43,1717.43,4060274,406028288.0,1320],[20240722,1717.43,1717.28,1717.79,1716.97,1717.64,4532950,453296128.0,1321],[20240722,1717.64,1717.72,1718.02,1717.7,1717.89,3286865,328687616.0,1322],[20240722,1717.89,1717.84,1718.4,1717.77,1718.4,3587103,358711296.0,1323],[20240722,1718.4,1718.38,1718.5,1717.25,1717.25,3622900,362291200.0,1324],[20240722,1717.25,1717.38,1718.01,1717.38,1717.81,2984089,298409984.0,1325],[20240722,1717.81,1717.59,1717.84,1717.15,1717.15,3218544,321855488.0,1326],[20240722,1717.15,1716.86,1717.78,1716.85,1717.53,3854409,385441792.0,1327],[20240722,1717.53,1717.39,1717.65,1717.38,1717.59,2819434,281944064.0,1328],[20240722,1717.59,1717.62,1717.62,1717.27,1717.27,2940016,294002688.0,1329],[20240722,1717.27,1717.42,1717.5,1717.27,1717.42,2902498,290250752.0,1330],[20240722,1717.42,1717.4,1718.27,1717.4,1718.27,3441695,344170496.0,1331],[20240722,1718.27,1718.32,1718.42,1717.16,1717.45,3745371,374538240.0,1332],[20240722,1717.45,1717.34,1718.19,1717.34,1718.16,3440142,344014848.0,1333],[20240722,1718.16,1718.18,1718.52,1717.93,1717.98,3356989,335699968.0,1334],[20240722,1717.98,1718.26,1718.57,1718.08,1718.57,3468238,346824704.0,1335],[20240722,1718.57,1718.3,1719.25,1718.3,1719.19,3564082,356409344.0,1336],[20240722,1719.19,1719.22,1720.04,1719.15,1720.04,3246399,324640768.0,1337],[20240722,1720.04,1719.82,1720.1,1718.09,1718.14,4284734,428474368.0,1338],[20240722,1718.14,1717.91,1718.33,1717.85,1717.88,3475611,347561984.0,1339],[20240722,1717.88,1717.89,1718.15,1717.76,1717.87,3532544,353255424.0,1340],[20240722,1717.87,1717.9,1717.9,1717.21,1717.38,3915273,391528448.0,1341],[20240722,1717.38,1717.5,1717.56,1717.01,1717.12,3520502,352051200.0,1342],[20240722,1717.12,1717.04,1717.47,1716.91,1717.44,3609140,360914944.0,1343],[20240722,1717.44,1717.38,1717.58,1717.15,1717.45,3025052,302505984.0,1344],[20240722,1717.45,1717.48,1718.22,1717.48,1718.07,3321517,332152832.0,1345],[20240722,1718.07,1718.28,1718.28,1717.48,1717.62,3229360,322936832.0,1346],[20240722,1717.62,1717.61,1718.14,1717.61,1718.06,3201260,320126976.0,1347],[20240722,1718.06,1718.03,1719.26,1718.01,1718.76,3915191,391520256.0,1348],[20240722,1718.76,1718.76,1718.85,1718.14,1718.75,3404092,340410368.0,1349],[20240722,1718.75,1718.67,1718.83,1717.43,1717.44,4607663,460767232.0,1350],[20240722,1717.44,1717.39,1718.13,1717.39,1718.08,3746355,374636544.0,1351],[20240722,1718.08,1717.88,1718.12,1717.23,1717.23,3157678,315768832.0,1352],[20240722,1717.23,1717.29,1717.75,1717.08,1717.56,2917489,291749888.0,1353],[20240722,1717.56,1717.43,1717.69,1717.4,1717.44,2830735,283074560.0,1354],[20240722,1717.44,1717.52,1717.57,1716.55,1716.88,3943293,394330112.0,1355],[20240722,1716.88,1716.74,1716.79,1716.04,1716.09,5016117,501612544.0,1356],[20240722,1716.09,1715.99,1715.99,1715.65,1715.87,4099841,409985024.0,1357],[20240722,1715.87,1715.87,1716.05,1715.65,1715.65,3951399,395141120.0,1358],[20240722,1715.65,1715.86,1716.26,1715.8,1715.8,3691386,369139712.0,1359],[20240722,1715.8,1715.96,1716.05,1715.06,1715.17,5559000,555900928.0,1400],[20240722,1715.17,1715.12,1715.12,1713.5,1713.52,6862018,686202880.0,1401],[20240722,1713.52,1713.37,1714.65,1713.37,1714.65,5618471,561848320.0,1402],[20240722,1714.65,1714.75,1715.15,1714.59,1715.15,3892910,389292032.0,1403],[20240722,1715.15,1715.15,1716.75,1715.11,1716.68,3601768,360177664.0,1404],[20240722,1716.68,1716.64,1717.91,1716.06,1716.3,4872101,487211008.0,1405],[20240722,1716.3,1716.27,1716.49,1715.97,1716.4,3001458,300146688.0,1406],[20240722,1716.4,1716.54,1716.82,1715.89,1716.01,3587511,358752256.0,1407],[20240722,1716.01,1716.03,1716.03,1715.46,1715.93,2785269,278528000.0,1408],[20240722,1715.93,1716.03,1716.31,1716.03,1716.31,2691471,269148160.0,1409],[20240722,1716.31,1716.15,1717.53,1716.12,1717.53,3296206,329621504.0,1410],[20240722,1717.53,1717.83,1718.51,1717.83,1718.13,4404172,440418304.0,1411],[20240722,1718.13,1718.01,1718.03,1717.49,1717.56,3270893,327090176.0,1412],[20240722,1717.56,1717.62,1718.09,1717.62,1718.09,2823115,282312704.0,1413],[20240722,1718.09,1718.13,1718.13,1716.55,1716.67,3513458,351346688.0,1414],[20240722,1716.67,1716.5,1716.59,1716.23,1716.52,3304971,330498048.0,1415],[20240722,1716.52,1716.67,1717.06,1716.62,1716.93,2946080,294608896.0,1416],[20240722,1716.93,1717.02,1720.21,1717.02,1720.03,5235825,523583488.0,1417],[20240722,1720.03,1719.51,1720.52,1719.51,1719.67,3863091,386310144.0,1418],[20240722,1719.67,1719.99,1720.91,1719.99,1720.62,3417938,341794816.0,1419],[20240722,1720.62,1720.42,1720.42,1718.94,1719.72,3619789,361979904.0,1420],[20240722,1719.72,1719.71,1720.29,1719.43,1720.2,2903153,290316288.0,1421],[20240722,1720.2,1720.26,1720.28,1719.14,1719.42,3103530,310353920.0,1422],[20240722,1719.42,1719.24,1719.35,1718.94,1719.15,2573017,257302528.0,1423],[20240722,1719.15,1719.15,1719.38,1718.94,1718.94,2777407,277741568.0,1424],[20240722,1718.94,1718.93,1720.0,1718.85,1719.97,3229359,322936832.0,1425],[20240722,1719.97,1720.37,1720.39,1719.26,1719.4,3090587,309059584.0,1426],[20240722,1719.4,1719.48,1719.48,1718.48,1718.52,3155302,315531264.0,1427],[20240722,1718.52,1718.42,1719.4,1718.25,1719.0,3103448,310345728.0,1428],[20240722,1719.0,1719.32,1719.88,1718.9,1719.88,2882266,288227328.0,1429],[20240722,1719.88,1719.77,1720.78,1719.77,1720.7,3822377,382238720.0,1430],[20240722,1720.7,1720.86,1721.48,1720.56,1721.48,4065351,406536192.0,1431],[20240722,1721.48,1721.68,1723.03,1721.37,1722.75,4476262,447627264.0,1432],[20240722,1722.75,1722.66,1722.95,1722.22,1722.85,4597670,459767808.0,1433],[20240722,1722.85,1722.85,1723.8,1722.32,1723.47,4319468,431947776.0,1434],[20240722,1723.47,1723.52,1724.6,1723.42,1724.55,4555889,455589888.0,1435],[20240722,1724.55,1724.46,1725.27,1724.26,1725.27,4824094,482410496.0,1436],[20240722,1725.27,1725.21,1725.21,1724.16,1725.14,4937469,493748224.0,1437],[20240722,1725.14,1725.11,1725.11,1724.4,1724.84,4697116,469712896.0,1438],[20240722,1724.84,1725.04,1725.53,1724.5,1725.53,4605042,460505088.0,1439],[20240722,1725.53,1725.27,1726.65,1724.97,1725.64,6084352,608436224.0,1440],[20240722,1725.64,1725.79,1725.79,1724.14,1724.99,5952463,595247104.0,1441],[20240722,1724.99,1725.11,1725.67,1724.78,1725.12,5273181,527319040.0,1442],[20240722,1725.12,1724.7,1724.7,1723.24,1723.4,6306190,630620160.0,1443],[20240722,1723.4,1723.55,1724.05,1723.42,1723.75,5388853,538886144.0,1444],[20240722,1723.75,1723.57,1723.7,1722.35,1722.35,5379676,537968640.0,1445],[20240722,1722.35,1722.35,1724.49,1722.07,1724.49,6429728,642973696.0,1446],[20240722,1724.49,1724.54,1725.4,1723.81,1725.29,7190109,719011840.0,1447],[20240722,1725.29,1725.28,1725.58,1724.78,1724.95,6590291,659030016.0,1448],[20240722,1724.95,1724.81,1725.69,1724.76,1725.57,6807378,680738816.0,1449],[20240722,1725.57,1725.81,1726.46,1725.81,1725.95,7354604,735461376.0,1450],[20240722,1725.95,1726.0,1726.04,1724.69,1724.96,8317816,831782912.0,1451],[20240722,1724.96,1724.7,1725.22,1724.15,1724.45,8655002,865501184.0,1452],[20240722,1724.45,1724.03,1725.02,1723.9,1724.32,8635995,863600640.0,1453],[20240722,1724.32,1724.3,1725.55,1724.3,1724.77,9922796,992280576.0,1454],[20240722,1724.77,1724.82,1725.54,1724.7,1725.08,11523678,1152368640.0,1455],[20240722,1725.08,1725.29,1725.69,1724.06,1725.03,12457074,1245708288.0,1456],[20240722,1725.03,1724.87,1725.77,1724.68,1725.04,14547180,1454718976.0,1457],[20240722,1725.04,1724.97,1724.97,1724.97,1724.97,1100840,110084096.0,1458],[20240722,1724.97,1724.97,1724.97,1724.97,1724.97,0,0.0,1459],[20240722,1724.97,1724.97,1724.97,1723.91,1723.91,24098734,2409873408.0,1500],[20240723,1723.91,1721.93,1722.08,1717.56,1718.0,63363293,6336330240.0,931],[20240723,1718.0,1717.68,1717.68,1716.18,1716.96,30411221,3041122816.0,932],[20240723,1716.96,1717.41,1717.52,1716.71,1716.71,26846125,2684613632.0,933],[20240723,1716.71,1716.19,1716.37,1714.56,1714.81,26177463,2617747456.0,934],[20240723,1714.81,1714.9,1714.9,1713.18,1713.5,21919162,2191917056.0,935],[20240723,1713.5,1713.72,1713.97,1711.66,1711.95,20319305,2031931392.0,936],[20240723,1711.95,1711.54,1712.88,1711.47,1711.97,19039081,1903908864.0,937],[20240723,1711.97,1711.84,1711.84,1710.36,1710.38,19868172,1986818048.0,938],[20240723,1710.38,1710.71,1711.6,1710.71,1711.35,18438850,1843886080.0,939],[20240723,1711.35,1711.3,1712.7,1711.3,1711.83,15944041,1594404864.0,940],[20240723,1711.83,1711.97,1713.42,1711.97,1712.46,14696787,1469679616.0,941],[20240723,1712.46,1712.69,1712.69,1711.35,1711.8,14634590,1463459840.0,942],[20240723,1711.8,1711.44,1711.44,1710.25,1711.33,13571513,1357152256.0,943],[20240723,1711.33,1711.45,1711.83,1709.91,1710.04,12555583,1255559168.0,944],[20240723,1710.04,1710.11,1710.17,1709.53,1709.79,12012781,1201278976.0,945],[20240723,1709.79,1709.73,1709.73,1708.45,1708.79,11945074,1194508288.0,946],[20240723,1708.79,1708.5,1709.18,1708.19,1709.18,11459962,1145997312.0,947],[20240723,1709.18,1709.42,1709.53,1708.44,1709.53,13071101,1307111424.0,948],[20240723,1709.53,1710.21,1710.21,1708.74,1708.9,11054931,1105494016.0,949],[20240723,1708.9,1708.98,1709.39,1707.73,1707.77,13458627,1345863680.0,950],[20240723,1707.77,1707.78,1708.06,1706.45,1706.45,12670146,1267015680.0,951],[20240723,1706.45,1706.61,1709.11,1706.48,1709.09,11228191,1122820096.0,952],[20240723,1709.09,1707.61,1707.94,1707.13,1707.13,10375651,1037565952.0,953],[20240723,1707.13,1707.15,1707.15,1705.65,1706.41,13123945,1312395264.0,954],[20240723,1706.41,1706.26,1706.26,1704.94,1705.21,9662084,966209536.0,955],[20240723,1705.21,1704.97,1705.17,1703.15,1703.37,10231060,1023107072.0,956],[20240723,1703.37,1703.43,1704.36,1703.43,1703.76,8924680,892469248.0,957],[20240723,1703.76,1703.73,1703.73,1702.79,1702.79,9705014,970502144.0,958],[20240723,1702.79,1702.79,1704.67,1702.79,1703.96,8914769,891478016.0,959],[20240723,1703.96,1703.52,1703.52,1702.45,1702.73,9919357,991936512.0,1000],[20240723,1702.73,1702.48,1702.48,1701.09,1701.09,11877858,1187786752.0,1001],[20240723,1701.09,1700.8,1700.87,1699.87,1700.08,10896701,1089671168.0,1002],[20240723,1700.08,1699.94,1700.54,1699.63,1700.54,9969655,996966400.0,1003],[20240723,1700.54,1700.59,1700.73,1699.54,1699.54,9633948,963395584.0,1004],[20240723,1699.54,1699.72,1699.72,1699.1,1699.3,8048057,804806656.0,1005],[20240723,1699.3,1699.26,1699.35,1698.44,1698.58,8322489,832249856.0,1006],[20240723,1698.58,1698.81,1700.71,1698.81,1700.5,9930415,993042432.0,1007],[20240723,1700.5,1700.52,1700.52,1698.2,1698.41,8455813,845582336.0,1008],[20240723,1698.41,1698.34,1698.58,1698.07,1698.25,6633588,663359488.0,1009],[20240723,1698.25,1698.19,1700.91,1698.19,1700.61,7866727,786673664.0,1010],[20240723,1700.61,1700.7,1700.7,1699.91,1699.91,7579803,757981184.0,1011],[20240723,1699.91,1699.86,1699.89,1698.92,1698.92,7250447,725045248.0,1012],[20240723,1698.92,1698.63,1698.63,1698.09,1698.28,7909161,790917120.0,1013],[20240723,1698.28,1698.01,1698.87,1697.96,1698.81,7580663,758067200.0,1014],[20240723,1698.81,1698.57,1699.69,1698.57,1699.16,7688059,768806912.0,1015],[20240723,1699.16,1699.11,1699.11,1698.17,1698.59,7594546,759455744.0,1016],[20240723,1698.59,1698.65,1698.65,1697.7,1697.74,6804226,680423424.0,1017],[20240723,1697.74,1697.6,1699.96,1697.6,1699.42,8011353,801136640.0,1018],[20240723,1699.42,1699.26,1699.49,1699.19,1699.33,6998868,699887616.0,1019],[20240723,1699.33,1699.3,1701.75,1699.1,1701.57,7977974,797798400.0,1020],[20240723,1701.57,1701.52,1702.21,1701.35,1701.48,7817002,781701120.0,1021],[20240723,1701.48,1701.5,1701.68,1700.25,1700.25,5510299,551030784.0,1022],[20240723,1700.25,1700.29,1700.5,1699.34,1699.5,6060347,606035968.0,1023],[20240723,1699.5,1699.71,1699.94,1699.15,1699.94,5768552,576856064.0,1024],[20240723,1699.94,1700.08,1701.62,1700.07,1701.48,6337813,633782272.0,1025],[20240723,1701.48,1701.24,1701.51,1701.04,1701.13,5458975,545898496.0,1026],[20240723,1701.13,1701.32,1701.32,1700.37,1700.69,5103932,510394368.0,1027],[20240723,1700.69,1700.52,1700.58,1699.73,1700.44,5569815,556982272.0,1028],[20240723,1700.44,1700.26,1700.26,1698.73,1698.73,4975402,497541120.0,1029],[20240723,1698.73,1698.55,1698.55,1698.08,1698.45,6046179,604618752.0,1030],[20240723,1698.45,1698.31,1698.31,1697.37,1697.46,5284159,528416768.0,1031],[20240723,1697.46,1697.46,1697.73,1697.36,1697.5,4744305,474431488.0,1032],[20240723,1697.5,1697.55,1699.94,1697.55,1699.89,5566783,556679168.0,1033],[20240723,1699.89,1699.71,1700.96,1699.67,1700.59,4513865,451387392.0,1034],[20240723,1700.59,1700.85,1701.33,1700.72,1701.09,4798289,479830016.0,1035],[20240723,1701.09,1701.07,1702.5,1700.24,1701.72,6575298,657530880.0,1036],[20240723,1701.72,1701.92,1701.92,1701.01,1701.29,5786328,578633728.0,1037],[20240723,1701.29,1701.33,1701.39,1701.19,1701.36,4873820,487383040.0,1038],[20240723,1701.36,1701.53,1702.48,1701.53,1701.77,5271869,527187968.0,1039],[20240723,1701.77,1701.88,1701.92,1701.51,1701.86,4523041,452304896.0,1040],[20240723,1701.86,1701.77,1701.89,1701.36,1701.36,4722268,472227840.0,1041],[20240723,1701.36,1701.3,1701.89,1701.05,1701.83,4806809,480681984.0,1042],[20240723,1701.83,1701.9,1702.96,1701.9,1702.96,5067480,506748928.0,1043],[20240723,1702.96,1702.88,1703.01,1701.2,1701.39,5612739,561274880.0,1044],[20240723,1701.39,1701.19,1701.19,1700.19,1700.19,5611020,561102848.0,1045],[20240723,1700.19,1700.33,1701.06,1700.18,1700.86,4857766,485777408.0,1046],[20240723,1700.86,1700.64,1700.89,1699.11,1699.14,5673605,567361536.0,1047],[20240723,1699.14,1698.82,1699.21,1698.74,1698.89,4167914,416792576.0,1048],[20240723,1698.89,1698.76,1699.41,1698.76,1699.16,4232141,423215104.0,1049],[20240723,1699.16,1699.21,1699.88,1698.95,1699.88,4050197,405020672.0,1050],[20240723,1699.88,1700.19,1700.66,1699.86,1700.09,5340931,534093824.0,1051],[20240723,1700.09,1700.08,1700.17,1698.79,1698.79,4527627,452763648.0,1052],[20240723,1698.79,1698.83,1698.83,1697.95,1697.95,5333226,533323776.0,1053],[20240723,1697.95,1698.11,1698.52,1697.21,1698.2,6254502,625451008.0,1054],[20240723,1698.2,1698.1,1701.22,1698.1,1700.82,6014885,601489408.0,1055],[20240723,1700.82,1700.87,1701.28,1700.5,1700.65,3786248,378626048.0,1056],[20240723,1700.65,1700.84,1701.48,1700.84,1701.48,3669107,366911488.0,1057],[20240723,1701.48,1701.94,1702.69,1701.8,1701.84,4429896,442990592.0,1058],[20240723,1701.84,1701.94,1702.04,1700.97,1700.97,3689257,368926720.0,1059],[20240723,1700.97,1700.93,1701.05,1699.41,1699.51,4551467,455147520.0,1100],[20240723,1699.51,1699.55,1699.55,1698.51,1698.66,4416136,441614336.0,1101],[20240723,1698.66,1698.61,1698.89,1698.18,1698.18,3850313,385032192.0,1102],[20240723,1698.18,1698.19,1698.42,1697.84,1697.84,4333313,433332224.0,1103],[20240723,1697.84,1698.31,1700.18,1697.84,1699.84,4625520,462553088.0,1104],[20240723,1699.84,1699.99,1699.99,1699.28,1699.45,3211336,321134592.0,1105],[20240723,1699.45,1699.33,1699.33,1698.93,1699.01,3266878,326688768.0,1106],[20240723,1699.01,1698.79,1699.78,1698.78,1699.64,3817623,381763584.0,1107],[20240723,1699.64,1699.61,1699.61,1699.24,1699.39,3276709,327671808.0,1108],[20240723,1699.39,1699.29,1699.29,1698.4,1698.72,3869317,386932736.0,1109],[20240723,1698.72,1698.62,1699.03,1698.44,1698.85,3842119,384212992.0,1110],[20240723,1698.85,1698.86,1698.94,1698.14,1698.14,3145470,314548224.0,1111],[20240723,1698.14,1698.22,1698.22,1697.9,1698.01,3425803,342581248.0,1112],[20240723,1698.01,1698.09,1698.49,1697.62,1697.84,3791084,379109376.0,1113],[20240723,1697.84,1697.9,1698.14,1697.68,1697.81,3709822,370982912.0,1114],[20240723,1697.81,1697.76,1697.95,1697.36,1697.48,3889469,388947968.0,1115],[20240723,1697.48,1697.5,1697.63,1696.88,1696.88,4082635,408264704.0,1116],[20240723,1696.88,1696.79,1696.89,1696.38,1696.81,3660667,366067712.0,1117],[20240723,1696.81,1696.77,1696.78,1696.35,1696.52,3162513,316252160.0,1118],[20240723,1696.52,1696.47,1696.77,1696.47,1696.68,3375670,337567744.0,1119],[20240723,1696.68,1696.7,1697.59,1696.59,1697.41,3931330,393134080.0,1120],[20240723,1697.41,1697.42,1698.55,1697.42,1698.09,3269910,326991872.0,1121],[20240723,1698.09,1698.22,1698.22,1697.13,1697.41,2760777,276078592.0,1122],[20240723,1697.41,1697.36,1697.64,1697.28,1697.34,2503873,250388480.0,1123],[20240723,1697.34,1697.34,1697.41,1696.94,1697.11,2483724,248373248.0,1124],[20240723,1697.11,1697.16,1697.16,1696.41,1696.41,2674107,267411456.0,1125],[20240723,1696.41,1696.53,1697.35,1696.53,1697.31,2965415,296542208.0,1126],[20240723,1697.31,1697.33,1697.49,1697.09,1697.26,2572197,257220608.0,1127],[20240723,1697.26,1697.17,1697.66,1697.17,1697.63,2721291,272130048.0,1128],[20240723,1697.63,1697.7,1697.7,1696.78,1696.94,2913640,291364864.0,1129],[20240723,1696.94,1696.87,1697.45,1696.87,1697.23,3083623,308363264.0,1130],[20240723,1697.23,1697.18,1698.31,1696.96,1697.74,8680154,868016128.0,1301],[20240723,1697.74,1697.58,1697.82,1697.41,1697.68,4822701,482271232.0,1302],[20240723,1697.68,1697.59,1697.91,1696.61,1696.61,6197074,619708416.0,1303],[20240723,1696.61,1696.46,1696.54,1695.66,1695.76,5275720,527572992.0,1304],[20240723,1695.76,1695.74,1695.74,1695.19,1695.19,4872756,487276544.0,1305],[20240723,1695.19,1695.18,1695.63,1695.05,1695.28,4870050,487006208.0,1306],[20240723,1695.28,1695.31,1697.91,1695.31,1697.79,5047902,504791040.0,1307],[20240723,1697.79,1697.59,1698.33,1697.28,1698.33,3602833,360284160.0,1308],[20240723,1698.33,1698.25,1698.46,1697.9,1697.92,3744717,374472704.0,1309],[20240723,1697.92,1697.79,1697.79,1697.08,1697.08,3204291,320430080.0,1310],[20240723,1697.08,1696.82,1696.82,1695.84,1695.84,4196999,419700736.0,1311],[20240723,1695.84,1695.72,1695.72,1695.18,1695.59,3798050,379805696.0,1312],[20240723,1695.59,1695.51,1695.57,1694.93,1694.95,4127284,412729344.0,1313],[20240723,1694.95,1694.93,1694.93,1694.14,1694.22,4086818,408682496.0,1314],[20240723,1694.22,1694.1,1694.15,1693.59,1693.65,4918140,491814912.0,1315],[20240723,1693.65,1693.49,1693.49,1692.96,1692.96,4788871,478887936.0,1316],[20240723,1692.96,1693.0,1693.05,1692.82,1692.98,4570061,457007104.0,1317],[20240723,1692.98,1692.88,1693.93,1692.83,1693.83,4538930,453894144.0,1318],[20240723,1693.83,1693.66,1693.99,1693.61,1693.62,4066005,406601728.0,1319],[20240723,1693.62,1693.51,1693.51,1693.01,1693.05,3893812,389382144.0,1320],[20240723,1693.05,1692.99,1693.4,1692.89,1693.21,4823113,482312192.0,1321],[20240723,1693.21,1693.16,1693.16,1692.27,1692.33,4297678,429768704.0,1322],[20240723,1692.33,1692.32,1692.85,1692.26,1692.85,4572926,457293824.0,1323],[20240723,1692.85,1693.02,1695.31,1693.01,1695.27,6639771,663977984.0,1324],[20240723,1695.27,1695.38,1695.38,1693.66,1694.06,4163574,416358400.0,1325],[20240723,1694.06,1693.96,1693.96,1693.03,1693.14,4229112,422912000.0,1326],[20240723,1693.14,1693.0,1693.18,1692.86,1693.02,3301609,330162176.0,1327],[20240723,1693.02,1693.03,1694.51,1693.03,1694.36,4355430,435544064.0,1328],[20240723,1694.36,1694.35,1694.48,1693.47,1693.65,3632242,363225088.0,1329],[20240723,1693.65,1693.71,1693.71,1693.34,1693.44,3242465,324247552.0,1330],[20240723,1693.44,1693.35,1693.92,1693.18,1693.5,3935098,393510912.0,1331],[20240723,1693.5,1693.47,1693.5,1692.99,1693.13,4669430,466944000.0,1332],[20240723,1693.13,1693.19,1693.5,1693.01,1693.04,4725465,472547328.0,1333],[20240723,1693.04,1693.06,1694.38,1692.94,1694.38,5575465,557547520.0,1334],[20240723,1694.38,1694.2,1694.2,1693.69,1693.69,3838843,383885312.0,1335],[20240723,1693.69,1693.57,1693.63,1693.02,1693.05,4602993,460300288.0,1336],[20240723,1693.05,1692.94,1692.94,1692.56,1692.87,3973519,397352960.0,1337],[20240723,1692.87,1692.95,1694.86,1692.95,1694.0,5725626,572563456.0,1338],[20240723,1694.0,1693.86,1693.89,1692.48,1692.72,4317255,431726592.0,1339],[20240723,1692.72,1692.58,1692.64,1692.33,1692.62,4903887,490389504.0,1340],[20240723,1692.62,1692.43,1693.73,1692.33,1693.73,5487811,548782080.0,1341],[20240723,1693.73,1693.41,1693.57,1692.22,1692.22,4404419,440442880.0,1342],[20240723,1692.22,1692.2,1692.32,1691.6,1691.78,4627240,462725120.0,1343],[20240723,1691.78,1691.62,1692.02,1691.57,1692.02,4715553,471556096.0,1344],[20240723,1692.02,1691.87,1692.31,1691.72,1692.25,4523450,452345856.0,1345],[20240723,1692.25,1691.98,1694.4,1691.4,1694.4,5366654,536666112.0,1346],[20240723,1694.4,1694.4,1694.82,1693.54,1693.54,4759626,475963392.0,1347],[20240723,1693.54,1693.58,1693.58,1691.98,1692.06,4348468,434847744.0,1348],[20240723,1692.06,1692.13,1692.13,1691.63,1691.74,3379027,337903616.0,1349],[20240723,1691.74,1691.79,1691.89,1691.08,1691.27,4107377,410738688.0,1350],[20240723,1691.27,1691.11,1691.54,1690.91,1691.07,4318402,431841280.0,1351],[20240723,1691.07,1690.88,1692.95,1690.88,1692.7,4925102,492511232.0,1352],[20240723,1692.7,1692.8,1693.08,1692.58,1692.88,3590709,359071744.0,1353],[20240723,1692.88,1692.82,1693.01,1692.69,1692.69,3163085,316309504.0,1354],[20240723,1692.69,1692.62,1693.09,1692.62,1692.75,3274496,327450624.0,1355],[20240723,1692.75,1692.59,1692.81,1692.26,1692.35,3374027,337403904.0,1356],[20240723,1692.35,1692.26,1692.3,1692.02,1692.23,3742505,374251520.0,1357],[20240723,1692.23,1692.2,1692.46,1692.12,1692.46,3205031,320503808.0,1358],[20240723,1692.46,1692.57,1693.36,1692.45,1693.31,4266301,426631168.0,1359],[20240723,1693.31,1693.22,1694.13,1693.22,1694.13,3878738,387874816.0,1400],[20240723,1694.13,1694.13,1694.13,1693.3,1693.3,3747747,374775808.0,1401],[20240723,1693.3,1693.23,1693.33,1691.9,1692.03,5732588,573259776.0,1402],[20240723,1692.03,1692.03,1692.27,1691.69,1692.27,5472818,547282944.0,1403],[20240723,1692.27,1692.49,1695.86,1692.49,1694.43,6775758,677576704.0,1404],[20240723,1694.43,1694.33,1694.33,1693.15,1693.21,3770684,377069568.0,1405],[20240723,1693.21,1692.97,1693.19,1692.0,1692.02,3616924,361693184.0,1406],[20240723,1692.02,1692.03,1692.36,1691.89,1691.91,3486177,348618752.0,1407],[20240723,1691.91,1691.79,1691.79,1691.16,1691.16,4036025,403603456.0,1408],[20240723,1691.16,1691.15,1691.53,1691.07,1691.18,4249508,424951808.0,1409],[20240723,1691.18,1691.07,1691.07,1689.73,1689.83,5403679,540368896.0,1410],[20240723,1689.83,1689.78,1689.84,1689.06,1689.08,8546048,854605824.0,1411],[20240723,1689.08,1689.24,1689.24,1688.04,1688.08,7295461,729546752.0,1412],[20240723,1688.08,1688.2,1688.29,1687.81,1688.14,6239755,623976448.0,1413],[20240723,1688.14,1688.1,1688.91,1688.1,1688.28,5035857,503586816.0,1414],[20240723,1688.28,1688.22,1688.54,1688.18,1688.43,4089028,408903680.0,1415],[20240723,1688.43,1688.33,1688.35,1687.58,1687.78,4648622,464863232.0,1416],[20240723,1687.78,1687.58,1687.67,1687.38,1687.49,5127772,512778240.0,1417],[20240723,1687.49,1687.43,1687.5,1686.92,1686.92,5569484,556949504.0,1418],[20240723,1686.92,1686.89,1687.05,1686.36,1686.88,6639444,663945216.0,1419],[20240723,1686.88,1686.7,1686.7,1685.62,1685.65,4901919,490192896.0,1420],[20240723,1685.65,1685.62,1687.43,1685.42,1686.58,6340106,634011648.0,1421],[20240723,1686.58,1686.57,1686.59,1685.13,1685.38,4550236,455024640.0,1422],[20240723,1685.38,1685.3,1685.3,1684.36,1684.36,5359361,535937024.0,1423],[20240723,1684.36,1684.43,1685.49,1684.43,1684.78,5317909,531791872.0,1424],[20240723,1684.78,1684.93,1684.93,1684.25,1684.28,4417528,441753600.0,1425],[20240723,1684.28,1684.18,1684.64,1683.92,1684.64,5088206,508821504.0,1426],[20240723,1684.64,1684.84,1685.36,1684.37,1684.53,5170944,517095424.0,1427],[20240723,1684.53,1684.33,1684.33,1683.78,1683.78,4529841,452984832.0,1428],[20240723,1683.78,1683.84,1684.67,1683.26,1684.46,5279735,527974400.0,1429],[20240723,1684.46,1684.34,1685.81,1684.28,1685.81,4648788,464879616.0,1430],[20240723,1685.81,1685.55,1687.31,1685.02,1687.31,6097953,609796096.0,1431],[20240723,1687.31,1687.17,1687.17,1683.77,1683.77,6753639,675364864.0,1432],[20240723,1683.77,1683.46,1683.65,1683.09,1683.37,6066656,606666752.0,1433],[20240723,1683.37,1683.21,1683.38,1681.51,1681.51,7130798,713080832.0,1434],[20240723,1681.51,1681.6,1681.6,1679.88,1679.89,9312000,931201024.0,1435],[20240723,1679.89,1679.98,1679.98,1679.06,1679.86,9704561,970457088.0,1436],[20240723,1679.86,1679.81,1679.81,1678.96,1679.24,6979574,697958400.0,1437],[20240723,1679.24,1678.93,1680.92,1678.93,1680.77,7806148,780615680.0,1438],[20240723,1680.77,1680.79,1680.93,1679.93,1679.97,5098691,509870080.0,1439],[20240723,1679.97,1679.89,1680.93,1679.89,1680.17,5395240,539525120.0,1440],[20240723,1680.17,1680.13,1680.44,1679.94,1679.97,5717023,571703296.0,1441],[20240723,1679.97,1679.84,1679.9,1678.3,1678.3,7569727,756973568.0,1442],[20240723,1678.3,1678.25,1678.25,1677.16,1677.16,8792136,879214592.0,1443],[20240723,1677.16,1677.1,1677.28,1676.6,1676.76,8966298,896630784.0,1444],[20240723,1676.76,1676.82,1677.37,1676.82,1677.14,8017337,801734656.0,1445],[20240723,1677.14,1677.06,1677.39,1676.93,1677.3,8319948,831995904.0,1446],[20240723,1677.3,1677.68,1678.2,1677.32,1677.61,8060263,806027264.0,1447],[20240723,1677.61,1677.47,1677.47,1675.75,1675.75,8283577,828358656.0,1448],[20240723,1675.75,1675.79,1675.79,1674.65,1674.65,9341821,934182912.0,1449],[20240723,1674.65,1675.04,1675.04,1674.25,1674.32,9403917,940392448.0,1450],[20240723,1674.32,1674.44,1674.91,1674.44,1674.59,10076970,1007697920.0,1451],[20240723,1674.59,1674.7,1674.92,1674.13,1674.25,10364345,1036435456.0,1452],[20240723,1674.25,1674.21,1674.39,1673.83,1673.87,10888633,1088864256.0,1453],[20240723,1673.87,1673.57,1673.75,1673.06,1673.09,11714057,1171406848.0,1454],[20240723,1673.09,1673.14,1673.55,1672.4,1672.4,12794418,1279442944.0,1455],[20240723,1672.4,1672.13,1672.34,1671.73,1671.85,14360732,1436073984.0,1456],[20240723,1671.85,1671.87,1672.56,1671.76,1672.26,16474592,1647460352.0,1457],[20240723,1672.26,1672.16,1672.17,1672.16,1672.17,1126236,112623616.0,1458],[20240723,1672.17,1672.17,1672.17,1672.17,1672.17,0,0.0,1459],[20240723,1672.17,1671.46,1671.46,1671.44,1671.44,26279280,2627928064.0,1500],[20240724,1671.44,1666.62,1673.28,1666.62,1671.84,64412458,6441246720.0,931],[20240724,1671.84,1672.08,1672.98,1671.42,1672.42,32248731,3224873984.0,932],[20240724,1672.42,1672.56,1672.56,1670.56,1672.07,27474537,2747454464.0,933],[20240724,1672.07,1672.46,1673.21,1671.64,1672.59,24922962,2492297216.0,934],[20240724,1672.59,1672.89,1675.51,1672.89,1675.26,21042084,2104209408.0,935],[20240724,1675.26,1675.47,1678.01,1675.47,1677.47,24536587,2453659648.0,936],[20240724,1677.47,1677.92,1678.82,1676.36,1677.42,20432987,2043299840.0,937],[20240724,1677.42,1677.94,1679.2,1677.94,1678.68,18374276,1837428736.0,938],[20240724,1678.68,1677.46,1680.29,1677.46,1679.13,20792227,2079223808.0,939],[20240724,1679.13,1679.5,1680.05,1678.83,1680.04,18678999,1867900928.0,940],[20240724,1680.04,1679.92,1682.96,1679.92,1682.72,17110191,1711020032.0,941],[20240724,1682.72,1682.62,1682.62,1679.91,1680.29,16550902,1655091200.0,942],[20240724,1680.29,1680.47,1680.47,1675.02,1675.02,17368117,1736812544.0,943],[20240724,1675.02,1674.71,1674.92,1672.55,1672.55,17941455,1794146304.0,944],[20240724,1672.55,1672.27,1675.48,1672.27,1674.85,16704094,1670410240.0,945],[20240724,1674.85,1674.88,1676.59,1674.67,1676.14,15683450,1568346112.0,946],[20240724,1676.14,1675.6,1676.3,1674.38,1676.21,15163793,1516380160.0,947],[20240724,1676.21,1676.05,1676.95,1675.31,1676.95,12978657,1297866752.0,948],[20240724,1676.95,1676.95,1676.95,1672.01,1672.46,14359543,1435955200.0,949],[20240724,1672.46,1672.05,1672.73,1670.61,1671.86,13974437,1397444608.0,950],[20240724,1671.86,1672.09,1673.2,1671.29,1671.46,12208238,1220825088.0,951],[20240724,1671.46,1671.31,1671.31,1669.88,1669.92,11712953,1171296256.0,952],[20240724,1669.92,1669.88,1671.12,1669.71,1669.75,12296221,1229623296.0,953],[20240724,1669.75,1670.0,1670.43,1669.45,1670.11,10915461,1091547136.0,954],[20240724,1670.11,1670.01,1670.01,1667.11,1667.11,10823628,1082363904.0,955],[20240724,1667.11,1667.21,1668.31,1666.93,1666.93,11312404,1131241472.0,956],[20240724,1666.93,1666.79,1669.07,1666.79,1667.88,10644347,1064435712.0,957],[20240724,1667.88,1668.03,1668.49,1667.98,1668.03,8155577,815558656.0,958],[20240724,1668.03,1668.01,1668.01,1664.37,1664.37,11776155,1177616384.0,959],[20240724,1664.37,1664.23,1665.84,1664.23,1665.41,10726186,1072619520.0,1000],[20240724,1665.41,1665.34,1665.88,1664.53,1664.53,10051942,1005195264.0,1001],[20240724,1664.53,1664.52,1665.78,1664.52,1665.78,9965271,996528128.0,1002],[20240724,1665.78,1665.51,1666.82,1665.51,1666.51,10346814,1034682368.0,1003],[20240724,1666.51,1666.66,1667.47,1666.5,1667.29,9570048,957005824.0,1004],[20240724,1667.29,1667.36,1667.72,1665.97,1665.97,9912433,991244288.0,1005],[20240724,1665.97,1665.89,1669.25,1665.89,1669.25,12223396,1222340608.0,1006],[20240724,1669.25,1669.18,1669.2,1668.52,1668.52,9514589,951459840.0,1007],[20240724,1668.52,1668.3,1668.3,1667.23,1667.86,8072551,807256064.0,1008],[20240724,1667.86,1667.73,1667.73,1666.49,1666.62,6703666,670367744.0,1009],[20240724,1666.62,1666.49,1667.65,1666.47,1667.49,6853950,685395968.0,1010],[20240724,1667.49,1667.56,1667.84,1664.95,1664.95,8174702,817471488.0,1011],[20240724,1664.95,1665.04,1666.13,1664.81,1664.94,7443118,744312832.0,1012],[20240724,1664.94,1664.82,1665.39,1664.63,1665.36,6015212,601522176.0,1013],[20240724,1665.36,1665.43,1666.42,1665.43,1666.1,5467986,546799616.0,1014],[20240724,1666.1,1665.75,1667.94,1665.75,1667.49,6611794,661180416.0,1015],[20240724,1667.49,1667.14,1667.14,1666.54,1666.79,5570796,557080576.0,1016],[20240724,1666.79,1666.97,1666.97,1666.06,1666.22,6965645,696565760.0,1017],[20240724,1666.22,1666.08,1666.24,1665.96,1666.02,5703590,570359808.0,1018],[20240724,1666.02,1665.96,1666.12,1665.54,1665.71,6159679,615968768.0,1019],[20240724,1665.71,1665.73,1666.31,1665.73,1665.9,6497476,649748480.0,1020],[20240724,1665.9,1665.9,1667.53,1665.9,1666.75,6767237,676724736.0,1021],[20240724,1666.75,1666.81,1666.87,1665.32,1665.32,5322087,532209664.0,1022],[20240724,1665.32,1665.4,1665.5,1664.79,1664.97,5491498,549150720.0,1023],[20240724,1664.97,1665.06,1665.06,1664.5,1664.5,5518205,551821312.0,1024],[20240724,1664.5,1664.49,1664.97,1664.49,1664.66,5678763,567877632.0,1025],[20240724,1664.66,1664.64,1664.65,1663.85,1664.51,5796730,579674112.0,1026],[20240724,1664.51,1664.35,1665.9,1664.35,1664.83,5403516,540352512.0,1027],[20240724,1664.83,1664.91,1664.91,1664.06,1664.12,5259826,525983744.0,1028],[20240724,1664.12,1663.83,1664.12,1662.73,1662.73,5815492,581550080.0,1029],[20240724,1662.73,1662.46,1663.71,1662.22,1663.51,6349037,634904576.0,1030],[20240724,1663.51,1663.33,1663.54,1662.93,1663.54,6248110,624812032.0,1031],[20240724,1663.54,1663.61,1664.34,1663.61,1663.8,6752409,675241984.0,1032],[20240724,1663.8,1663.78,1663.9,1663.14,1663.33,6201417,620142592.0,1033],[20240724,1663.33,1663.02,1663.15,1661.53,1661.53,6566123,656613376.0,1034],[20240724,1661.53,1661.51,1661.51,1660.18,1660.24,7585702,758571008.0,1035],[20240724,1660.24,1660.28,1660.35,1659.41,1659.41,7980228,798023680.0,1036],[20240724,1659.41,1659.35,1659.43,1658.79,1658.79,7668767,766877696.0,1037],[20240724,1658.79,1658.78,1658.78,1657.46,1657.46,6901505,690151424.0,1038],[20240724,1657.46,1657.43,1658.2,1657.43,1657.43,7608555,760856576.0,1039],[20240724,1657.43,1657.46,1657.46,1656.05,1656.05,6400318,640032768.0,1040],[20240724,1656.05,1655.95,1659.29,1655.69,1659.29,8554897,855490560.0,1041],[20240724,1659.29,1659.27,1659.27,1657.63,1657.65,6585377,658538496.0,1042],[20240724,1657.65,1657.52,1657.79,1657.27,1657.79,4590297,459030528.0,1043],[20240724,1657.79,1657.78,1657.85,1656.99,1657.06,4364444,436445184.0,1044],[20240724,1657.06,1657.06,1657.09,1655.85,1655.88,4200111,420012032.0,1045],[20240724,1655.88,1655.62,1655.67,1654.58,1654.58,5708013,570802176.0,1046],[20240724,1654.58,1654.54,1655.15,1653.89,1654.74,5720543,572055552.0,1047],[20240724,1654.74,1654.89,1655.42,1654.77,1655.39,4584642,458465280.0,1048],[20240724,1655.39,1655.43,1655.54,1655.16,1655.24,4169470,416948224.0,1049],[20240724,1655.24,1655.3,1655.68,1655.3,1655.62,3808122,380813312.0,1050],[20240724,1655.62,1655.6,1657.45,1655.03,1657.45,5305781,530579456.0,1051],[20240724,1657.45,1657.45,1657.48,1656.52,1656.61,4121387,412139520.0,1052],[20240724,1656.61,1656.61,1657.09,1656.54,1656.54,4177172,417718272.0,1053],[20240724,1656.54,1656.12,1656.63,1656.03,1656.49,4230256,423026688.0,1054],[20240724,1656.49,1656.31,1658.75,1655.59,1658.75,5795588,579559424.0,1055],[20240724,1658.75,1658.96,1663.55,1658.96,1663.55,9011844,901185536.0,1056],[20240724,1663.55,1663.4,1664.59,1663.33,1664.58,6721280,672129024.0,1057],[20240724,1664.58,1665.0,1665.91,1664.7,1665.16,6690888,669089792.0,1058],[20240724,1665.16,1664.99,1665.28,1661.9,1662.01,6115810,611581952.0,1059],[20240724,1662.01,1661.91,1662.03,1660.38,1661.05,4595374,459538432.0,1100],[20240724,1661.05,1661.62,1664.3,1661.62,1663.26,4270154,427016192.0,1101],[20240724,1663.26,1662.62,1664.14,1662.62,1664.14,4358134,435814400.0,1102],[20240724,1664.14,1664.74,1668.33,1664.74,1668.33,6366156,636616704.0,1103],[20240724,1668.33,1668.41,1668.41,1666.7,1667.64,6349446,634945536.0,1104],[20240724,1667.64,1668.13,1670.26,1668.13,1670.26,5652226,565223424.0,1105],[20240724,1670.26,1670.05,1670.05,1665.68,1665.68,7058298,705830912.0,1106],[20240724,1665.68,1665.93,1666.14,1664.48,1664.48,4416872,441688064.0,1107],[20240724,1664.48,1664.38,1664.44,1663.13,1664.35,4351909,435191808.0,1108],[20240724,1664.35,1664.47,1664.47,1663.11,1663.99,3402621,340262912.0,1109],[20240724,1663.99,1663.92,1664.27,1663.38,1663.38,3507888,350789632.0,1110],[20240724,1663.38,1663.72,1664.49,1662.89,1662.89,3964014,396402688.0,1111],[20240724,1662.89,1662.95,1663.03,1660.74,1660.86,4838020,483803136.0,1112],[20240724,1660.86,1660.73,1660.96,1660.44,1660.46,3150634,315064320.0,1113],[20240724,1660.46,1660.29,1660.31,1659.56,1659.56,3477904,347791360.0,1114],[20240724,1659.56,1659.88,1661.32,1659.88,1661.25,2787974,278798336.0,1115],[20240724,1661.25,1661.17,1662.64,1660.88,1662.64,2955991,295600128.0,1116],[20240724,1662.64,1663.1,1663.43,1660.79,1663.41,3737346,373735424.0,1117],[20240724,1663.41,1664.11,1665.09,1663.95,1665.09,2818776,281878528.0,1118],[20240724,1665.09,1665.32,1665.98,1665.26,1665.4,3687208,368721920.0,1119],[20240724,1665.4,1665.38,1665.81,1663.92,1664.69,4085668,408567808.0,1120],[20240724,1664.69,1664.93,1666.09,1664.87,1665.52,4877179,487718912.0,1121],[20240724,1665.52,1665.93,1665.95,1664.51,1664.51,4352892,435290112.0,1122],[20240724,1664.51,1664.48,1665.79,1664.48,1665.65,3950582,395059200.0,1123],[20240724,1665.65,1665.71,1665.71,1663.54,1663.54,4288748,428875776.0,1124],[20240724,1663.54,1663.52,1663.52,1662.56,1662.56,3450295,345030656.0,1125],[20240724,1662.56,1662.64,1663.37,1662.27,1663.37,3031604,303161344.0,1126],[20240724,1663.37,1663.32,1667.25,1663.3,1667.2,4513374,451338240.0,1127],[20240724,1667.2,1667.5,1668.36,1667.5,1668.06,3812955,381296640.0,1128],[20240724,1668.06,1668.03,1669.54,1667.99,1669.35,4314061,431407104.0,1129],[20240724,1669.35,1669.13,1669.13,1667.83,1668.4,4355021,435503104.0,1130],[20240724,1668.4,1668.45,1668.45,1664.74,1664.74,12563731,1256374272.0,1301],[20240724,1664.74,1664.82,1665.36,1663.21,1665.36,4585705,458571776.0,1302],[20240724,1665.36,1665.44,1665.7,1664.58,1664.62,4226488,422649856.0,1303],[20240724,1664.62,1664.69,1665.44,1664.18,1664.35,3781745,378175488.0,1304],[20240724,1664.35,1664.03,1665.06,1663.05,1664.66,4172423,417243136.0,1305],[20240724,1664.66,1664.57,1664.93,1663.9,1664.57,3284162,328417280.0,1306],[20240724,1664.57,1664.49,1664.49,1662.98,1662.98,3370342,337035264.0,1307],[20240724,1662.98,1662.93,1663.09,1662.36,1662.52,3726448,372645888.0,1308],[20240724,1662.52,1662.84,1662.92,1662.53,1662.92,3388285,338829312.0,1309],[20240724,1662.92,1663.03,1663.03,1662.45,1662.78,3282772,328278016.0,1310],[20240724,1662.78,1662.71,1663.64,1662.42,1663.52,3189544,318955520.0,1311],[20240724,1663.52,1663.59,1663.59,1662.99,1663.18,3014319,301432832.0,1312],[20240724,1663.18,1663.03,1663.36,1662.95,1663.33,3190284,319029248.0,1313],[20240724,1663.33,1663.44,1663.51,1662.77,1662.77,3061831,306184192.0,1314],[20240724,1662.77,1662.76,1663.05,1662.27,1662.94,3260816,326082560.0,1315],[20240724,1662.94,1662.76,1663.45,1662.58,1663.35,4073217,407322624.0,1316],[20240724,1663.35,1663.32,1663.32,1662.2,1662.2,3199702,319971328.0,1317],[20240724,1662.2,1662.07,1662.65,1662.07,1662.2,3472660,347267072.0,1318],[20240724,1662.2,1662.13,1662.83,1662.13,1662.49,3605864,360587264.0,1319],[20240724,1662.49,1662.34,1662.34,1661.51,1661.72,3433010,343302144.0,1320],[20240724,1661.72,1661.5,1662.19,1661.5,1661.74,3461028,346103808.0,1321],[20240724,1661.74,1661.52,1661.52,1660.6,1660.71,3337247,333725696.0,1322],[20240724,1660.71,1660.56,1660.65,1660.03,1660.28,3316851,331685888.0,1323],[20240724,1660.28,1660.22,1660.87,1660.14,1660.64,3084034,308404224.0,1324],[20240724,1660.64,1660.77,1660.77,1659.47,1659.57,2931008,293101568.0,1325],[20240724,1659.57,1659.45,1659.87,1659.31,1659.44,2838518,283852800.0,1326],[20240724,1659.44,1659.31,1659.75,1659.31,1659.57,2777732,277774336.0,1327],[20240724,1659.57,1659.61,1659.81,1659.28,1659.28,2709903,270991360.0,1328],[20240724,1659.28,1659.27,1659.36,1658.73,1658.85,2641582,264159232.0,1329],[20240724,1658.85,1658.78,1659.4,1658.67,1659.28,3454968,345497600.0,1330],[20240724,1659.28,1659.12,1659.36,1659.04,1659.24,2859243,285925376.0,1331],[20240724,1659.24,1659.23,1659.33,1658.27,1658.3,3781499,378150912.0,1332],[20240724,1658.3,1658.29,1658.29,1657.48,1657.48,4269742,426975232.0,1333],[20240724,1657.48,1657.44,1657.44,1656.56,1656.56,4563998,456400896.0,1334],[20240724,1656.56,1656.49,1656.95,1656.33,1656.86,4601765,460177408.0,1335],[20240724,1656.86,1656.77,1658.11,1656.77,1658.01,4479212,447922176.0,1336],[20240724,1658.01,1657.97,1657.97,1656.84,1656.84,3424575,342458368.0,1337],[20240724,1656.84,1656.83,1656.95,1656.08,1656.08,3404012,340402176.0,1338],[20240724,1656.08,1656.18,1656.18,1655.57,1655.58,4368128,436813824.0,1339],[20240724,1655.58,1655.34,1655.66,1655.34,1655.53,4085094,408510464.0,1340],[20240724,1655.53,1655.33,1655.65,1655.21,1655.49,3925842,392585216.0,1341],[20240724,1655.49,1655.52,1656.36,1655.17,1655.92,4149238,414924800.0,1342],[20240724,1655.92,1655.97,1655.97,1655.54,1655.54,3345604,334561280.0,1343],[20240724,1655.54,1655.49,1655.49,1654.51,1654.68,3661812,366182400.0,1344],[20240724,1654.68,1654.74,1654.86,1654.18,1654.22,4097221,409722880.0,1345],[20240724,1654.22,1654.07,1655.29,1654.01,1655.15,4095907,409591808.0,1346],[20240724,1655.15,1655.25,1655.48,1655.08,1655.08,3023986,302399488.0,1347],[20240724,1655.08,1655.1,1655.1,1654.17,1654.19,3419576,341958656.0,1348],[20240724,1654.19,1654.09,1654.19,1653.74,1654.16,3616759,361676800.0,1349],[20240724,1654.16,1654.09,1654.73,1653.91,1654.53,3726121,372613120.0,1350],[20240724,1654.53,1654.45,1654.8,1654.13,1654.54,3679347,367935488.0,1351],[20240724,1654.54,1654.54,1654.54,1653.72,1653.72,3072811,307281920.0,1352],[20240724,1653.72,1653.92,1653.92,1653.51,1653.51,3284327,328433664.0,1353],[20240724,1653.51,1653.53,1653.85,1653.43,1653.67,3304889,330489856.0,1354],[20240724,1653.67,1653.73,1654.16,1653.59,1654.03,3163659,316366848.0,1355],[20240724,1654.03,1654.07,1654.93,1654.01,1654.93,3830734,383074304.0,1356],[20240724,1654.93,1655.09,1655.25,1652.76,1652.77,5192816,519282688.0,1357],[20240724,1652.77,1652.6,1654.31,1652.56,1654.07,3598327,359833600.0,1358],[20240724,1654.07,1653.84,1653.99,1653.67,1653.67,2486753,248676352.0,1359],[20240724,1653.67,1653.8,1657.88,1653.8,1657.88,5306767,530677760.0,1400],[20240724,1657.88,1658.03,1658.28,1656.95,1657.1,4744058,474406912.0,1401],[20240724,1657.1,1656.89,1657.01,1656.25,1656.25,3167672,316768256.0,1402],[20240724,1656.25,1656.04,1656.29,1655.56,1656.29,3230914,323092480.0,1403],[20240724,1656.29,1656.44,1657.47,1656.44,1656.98,2905529,290553856.0,1404],[20240724,1656.98,1656.92,1656.92,1655.67,1655.67,2729728,272973824.0,1405],[20240724,1655.67,1655.56,1656.56,1655.56,1656.56,2404095,240410624.0,1406],[20240724,1656.56,1656.56,1656.94,1656.56,1656.7,2457019,245702656.0,1407],[20240724,1656.7,1656.36,1656.36,1655.45,1655.55,2664684,266469376.0,1408],[20240724,1655.55,1655.42,1655.43,1654.89,1654.89,2707773,270778368.0,1409],[20240724,1654.89,1654.94,1654.94,1653.91,1653.91,3201013,320102400.0,1410],[20240724,1653.91,1653.91,1653.91,1653.24,1653.36,3548437,354844672.0,1411],[20240724,1653.36,1653.23,1653.23,1652.39,1652.39,3119424,311943168.0,1412],[20240724,1652.39,1652.36,1652.36,1651.9,1652.03,3438911,343891968.0,1413],[20240724,1652.03,1651.96,1651.97,1651.1,1651.1,3592348,359235584.0,1414],[20240724,1651.1,1651.12,1651.2,1650.98,1651.05,4335362,433537024.0,1415],[20240724,1651.05,1651.06,1651.06,1650.18,1650.38,5145877,514588672.0,1416],[20240724,1650.38,1650.47,1650.78,1650.42,1650.72,4120157,412016640.0,1417],[20240724,1650.72,1650.7,1650.7,1650.1,1650.15,4214202,421421056.0,1418],[20240724,1650.15,1650.34,1650.7,1650.23,1650.23,4177254,417726464.0,1419],[20240724,1650.23,1650.25,1650.48,1649.85,1649.85,4014972,401498112.0,1420],[20240724,1649.85,1649.94,1650.06,1649.54,1649.54,4044298,404430848.0,1421],[20240724,1649.54,1649.54,1649.59,1648.96,1648.96,4256227,425623552.0,1422],[20240724,1648.96,1649.13,1650.95,1649.13,1650.91,5151037,515104768.0,1423],[20240724,1650.91,1650.88,1650.92,1649.79,1649.79,3560559,356057088.0,1424],[20240724,1649.79,1649.74,1649.74,1649.35,1649.47,3098535,309854208.0,1425],[20240724,1649.47,1649.44,1651.24,1649.44,1651.2,3935099,393510912.0,1426],[20240724,1651.2,1651.08,1651.33,1650.82,1650.9,3284328,328433664.0,1427],[20240724,1650.9,1650.86,1650.86,1649.82,1649.82,3389185,338919424.0,1428],[20240724,1649.82,1649.76,1651.04,1649.76,1650.71,3522880,352288768.0,1429],[20240724,1650.71,1650.71,1650.76,1650.45,1650.56,3138347,313835520.0,1430],[20240724,1650.56,1650.5,1650.79,1650.36,1650.79,3848264,384827392.0,1431],[20240724,1650.79,1650.55,1654.07,1650.55,1653.69,5819424,581943296.0,1432],[20240724,1653.69,1653.76,1653.76,1652.86,1653.02,3881033,388104192.0,1433],[20240724,1653.02,1652.96,1652.96,1650.89,1650.93,3777321,377733120.0,1434],[20240724,1650.93,1650.81,1650.98,1649.87,1649.94,4167916,416792576.0,1435],[20240724,1649.94,1649.68,1650.01,1649.31,1649.31,4843755,484376576.0,1436],[20240724,1649.31,1649.31,1649.38,1648.36,1648.36,6000140,600014848.0,1437],[20240724,1648.36,1648.11,1648.57,1647.43,1647.58,7579557,757956608.0,1438],[20240724,1647.58,1647.43,1647.43,1645.97,1646.1,8832276,883228672.0,1439],[20240724,1646.1,1645.91,1649.57,1645.75,1649.57,9780911,978092032.0,1440],[20240724,1649.57,1650.4,1652.6,1650.34,1652.56,7565632,756563968.0,1441],[20240724,1652.56,1652.38,1652.9,1650.82,1651.18,5219116,521912320.0,1442],[20240724,1651.18,1650.61,1650.61,1648.48,1648.48,4982856,498286592.0,1443],[20240724,1648.48,1648.23,1650.67,1648.23,1650.46,5544827,554483712.0,1444],[20240724,1650.46,1650.1,1650.7,1649.07,1649.07,4663040,466305024.0,1445],[20240724,1649.07,1648.88,1649.24,1648.64,1648.64,5118353,511836160.0,1446],[20240724,1648.64,1648.79,1650.95,1648.79,1650.89,6553591,655360000.0,1447],[20240724,1650.89,1650.89,1651.33,1650.07,1650.07,5941976,594198528.0,1448],[20240724,1650.07,1649.98,1650.01,1648.89,1648.93,6977117,697712640.0,1449],[20240724,1648.93,1648.73,1649.46,1648.3,1648.37,7262526,726253568.0,1450],[20240724,1648.37,1648.19,1648.95,1647.64,1648.37,8508856,850886656.0,1451],[20240724,1648.37,1648.67,1648.67,1648.05,1648.28,8825560,882556928.0,1452],[20240724,1648.28,1648.11,1648.38,1648.01,1648.18,8629116,862912512.0,1453],[20240724,1648.18,1648.0,1648.0,1647.53,1647.9,9300531,930054144.0,1454],[20240724,1647.9,1648.03,1649.45,1648.03,1649.27,10697596,1069760512.0,1455],[20240724,1649.27,1649.19,1650.43,1649.04,1649.77,11634435,1163444224.0,1456],[20240724,1649.77,1650.1,1650.72,1649.77,1650.62,13802035,1380204544.0,1457],[20240724,1650.62,1650.45,1650.45,1650.45,1650.45,981728,98172928.0,1458],[20240724,1650.45,1650.45,1650.45,1650.45,1650.45,0,0.0,1459],[20240724,1650.45,1650.91,1650.91,1650.91,1650.91,21373418,2137341952.0,1500],[20240725,1650.91,1641.68,1641.68,1638.54,1639.43,63812629,6381263872.0,931],[20240725,1639.43,1640.43,1640.74,1639.04,1640.41,31757518,3175752704.0,932],[20240725,1640.41,1640.44,1643.4,1640.16,1643.4,25801975,2580198400.0,933],[20240725,1643.4,1643.38,1644.07,1642.72,1643.41,21844663,2184467456.0,934],[20240725,1643.41,1643.52,1644.2,1643.15,1643.15,19794679,1979468800.0,935],[20240725,1643.15,1643.83,1645.26,1642.96,1644.29,24039629,2403963904.0,936],[20240725,1644.29,1644.28,1646.68,1644.28,1645.65,19065128,1906513920.0,937],[20240725,1645.65,1645.17,1648.6,1645.17,1648.6,16963390,1696339968.0,938],[20240725,1648.6,1648.31,1648.89,1646.76,1646.76,16351080,1635108864.0,939],[20240725,1646.76,1646.74,1647.81,1646.7,1646.7,15206780,1520678912.0,940],[20240725,1646.7,1646.69,1647.27,1645.12,1645.12,15262650,1526265856.0,941],[20240725,1645.12,1644.85,1646.6,1644.66,1646.48,13808571,1380857856.0,942],[20240725,1646.48,1646.66,1646.75,1645.97,1646.34,14122878,1412288512.0,943],[20240725,1646.34,1646.04,1648.57,1646.04,1647.63,12265380,1226539008.0,944],[20240725,1647.63,1647.37,1648.09,1647.37,1647.9,12488164,1248817152.0,945],[20240725,1647.9,1647.44,1649.85,1647.44,1649.51,12370871,1237088256.0,946],[20240725,1649.51,1649.51,1655.86,1649.51,1655.86,12389899,1238990848.0,947],[20240725,1655.86,1655.82,1656.21,1655.23,1655.92,12692306,1269231616.0,948],[20240725,1655.92,1655.51,1656.25,1654.69,1656.25,10879907,1087991808.0,949],[20240725,1656.25,1655.09,1655.51,1652.96,1652.98,11939749,1193975808.0,950],[20240725,1652.98,1652.94,1653.56,1651.82,1653.56,10254941,1025495040.0,951],[20240725,1653.56,1653.51,1656.01,1653.45,1654.3,11829484,1182949376.0,952],[20240725,1654.3,1654.34,1656.26,1654.34,1655.89,9891707,989171712.0,953],[20240725,1655.89,1655.74,1658.13,1655.74,1657.93,9740155,974016512.0,954],[20240725,1657.93,1657.41,1657.41,1653.56,1653.56,9908052,990806016.0,955],[20240725,1653.56,1653.2,1655.37,1652.64,1655.37,10742365,1074237440.0,956],[20240725,1655.37,1655.4,1656.3,1654.61,1656.15,9859554,985956352.0,957],[20240725,1656.15,1655.93,1655.99,1652.85,1652.85,9641645,964165632.0,958],[20240725,1652.85,1652.87,1653.94,1652.11,1652.11,8330763,833077248.0,959],[20240725,1652.11,1652.04,1654.79,1652.04,1654.29,9328507,932851712.0,1000],[20240725,1654.29,1653.97,1654.51,1651.97,1651.97,9129526,912953344.0,1001],[20240725,1651.97,1652.15,1652.15,1650.19,1650.19,10914806,1091481600.0,1002],[20240725,1650.19,1650.24,1651.37,1650.24,1650.92,11531664,1153167360.0,1003],[20240725,1650.92,1651.15,1651.4,1649.96,1649.96,10274602,1027461120.0,1004],[20240725,1649.96,1649.92,1649.92,1646.38,1646.38,10829813,1082982400.0,1005],[20240725,1646.38,1646.23,1647.15,1645.09,1645.09,11673259,1167327232.0,1006],[20240725,1645.09,1644.87,1644.87,1642.94,1642.94,10836777,1083678720.0,1007],[20240725,1642.94,1642.9,1642.9,1641.32,1641.51,9566648,956665856.0,1008],[20240725,1641.51,1641.76,1643.94,1641.76,1643.39,9865372,986537984.0,1009],[20240725,1643.39,1643.25,1643.9,1642.95,1643.13,7813396,781340672.0,1010],[20240725,1643.13,1643.02,1645.48,1642.81,1644.88,7535483,753549312.0,1011],[20240725,1644.88,1644.96,1645.45,1644.96,1645.14,6917194,691720192.0,1012],[20240725,1645.14,1645.16,1645.16,1644.37,1644.64,6935704,693571584.0,1013],[20240725,1644.64,1644.71,1647.61,1644.5,1647.42,8403385,840339456.0,1014],[20240725,1647.42,1647.32,1647.69,1646.64,1646.64,7228203,722821120.0,1015],[20240725,1646.64,1646.55,1646.55,1645.82,1645.85,6737336,673734656.0,1016],[20240725,1645.85,1645.26,1645.57,1644.5,1644.51,7778867,777887744.0,1017],[20240725,1644.51,1644.53,1644.6,1642.34,1642.96,7142022,714203136.0,1018],[20240725,1642.96,1644.12,1644.6,1643.3,1643.3,7802586,780259328.0,1019],[20240725,1643.3,1643.22,1645.88,1642.61,1645.88,7461755,746176512.0,1020],[20240725,1645.88,1646.26,1646.84,1645.8,1646.72,7536140,753614848.0,1021],[20240725,1646.72,1646.58,1648.23,1646.49,1646.96,8156888,815689728.0,1022],[20240725,1646.96,1646.8,1646.8,1645.97,1646.17,5986131,598614016.0,1023],[20240725,1646.17,1646.06,1646.3,1645.81,1645.92,5628837,562884608.0,1024],[20240725,1645.92,1645.79,1645.79,1643.17,1643.17,5593037,559304704.0,1025],[20240725,1643.17,1643.04,1643.04,1641.45,1642.22,5735620,573562880.0,1026],[20240725,1642.22,1642.47,1643.12,1641.79,1641.87,4810660,481067008.0,1027],[20240725,1641.87,1641.91,1642.62,1640.4,1642.62,5684337,568434688.0,1028],[20240725,1642.62,1642.18,1642.27,1641.22,1641.69,5054783,505479168.0,1029],[20240725,1641.69,1641.85,1642.88,1641.83,1642.88,4791737,479174656.0,1030],[20240725,1642.88,1642.52,1643.57,1642.44,1643.57,4574564,457457664.0,1031],[20240725,1643.57,1643.59,1644.57,1643.25,1644.21,5717024,571703296.0,1032],[20240725,1644.21,1643.89,1643.89,1642.76,1642.76,4374683,437469184.0,1033],[20240725,1642.76,1642.76,1642.91,1641.42,1641.42,3927562,392757248.0,1034],[20240725,1641.42,1641.23,1642.26,1641.23,1642.1,3295470,329547776.0,1035],[20240725,1642.1,1642.07,1643.74,1642.07,1643.74,3971553,397156352.0,1036],[20240725,1643.74,1644.08,1644.08,1640.75,1640.75,5729555,572956672.0,1037],[20240725,1640.75,1640.21,1640.27,1639.88,1639.91,4077557,407756800.0,1038],[20240725,1639.91,1640.39,1641.77,1640.39,1641.38,3379109,337911808.0,1039],[20240725,1641.38,1641.3,1642.39,1641.3,1642.07,3441696,344170496.0,1040],[20240725,1642.07,1642.19,1643.02,1642.19,1642.81,3669025,366903296.0,1041],[20240725,1642.81,1642.83,1643.67,1642.72,1643.67,3239025,323903488.0,1042],[20240725,1643.67,1643.83,1643.83,1641.77,1641.77,3201752,320176128.0,1043],[20240725,1641.77,1641.7,1643.91,1641.54,1643.86,4437433,443744256.0,1044],[20240725,1643.86,1643.96,1644.43,1643.64,1644.11,3997689,399769600.0,1045],[20240725,1644.11,1643.74,1643.88,1643.49,1643.65,4010550,401055744.0,1046],[20240725,1643.65,1643.69,1644.88,1643.38,1643.38,3517718,351772672.0,1047],[20240725,1643.38,1643.1,1644.02,1643.1,1643.82,3362805,336281600.0,1048],[20240725,1643.82,1643.75,1644.02,1643.35,1643.59,3506331,350633984.0,1049],[20240725,1643.59,1643.53,1644.9,1643.35,1644.52,5021686,502169600.0,1050],[20240725,1644.52,1644.6,1644.98,1644.36,1644.98,4061584,406159360.0,1051],[20240725,1644.98,1645.39,1650.06,1645.39,1650.06,9601508,960151552.0,1052],[20240725,1650.06,1650.44,1653.14,1650.44,1653.14,10570048,1057005568.0,1053],[20240725,1653.14,1653.41,1655.53,1653.41,1655.46,11423243,1142325248.0,1054],[20240725,1655.46,1655.6,1655.6,1652.39,1652.42,10520323,1052033024.0,1055],[20240725,1652.42,1651.88,1652.44,1651.27,1651.99,6372712,637272064.0,1056],[20240725,1651.99,1651.78,1651.78,1650.64,1651.52,5313076,531308544.0,1057],[20240725,1651.52,1651.69,1652.36,1649.48,1649.58,4917730,491773952.0,1058],[20240725,1649.58,1649.62,1649.62,1648.24,1648.24,3961970,396197888.0,1059],[20240725,1648.24,1648.15,1649.02,1648.15,1648.33,4385743,438575104.0,1100],[20240725,1648.33,1647.96,1647.96,1646.91,1647.26,4741437,474144768.0,1101],[20240725,1647.26,1647.01,1647.59,1645.81,1645.9,4194213,419422208.0,1102],[20240725,1645.9,1645.64,1646.71,1645.64,1645.96,3392871,339288064.0,1103],[20240725,1645.96,1645.99,1646.07,1644.71,1645.98,3833274,383328256.0,1104],[20240725,1645.98,1645.97,1647.18,1645.97,1646.27,3439729,343973888.0,1105],[20240725,1646.27,1646.29,1646.42,1646.1,1646.27,3003750,300376064.0,1106],[20240725,1646.27,1646.28,1646.28,1645.44,1646.08,3386563,338657280.0,1107],[20240725,1646.08,1646.13,1647.7,1646.13,1646.4,5433416,543342592.0,1108],[20240725,1646.4,1646.44,1646.56,1645.79,1646.56,4673198,467320832.0,1109],[20240725,1646.56,1646.17,1646.24,1645.59,1645.9,4532871,453287936.0,1110],[20240725,1645.9,1645.83,1646.25,1644.81,1645.49,4470858,447086592.0,1111],[20240725,1645.49,1645.61,1646.61,1645.59,1646.52,3600868,360087552.0,1112],[20240725,1646.52,1646.46,1646.46,1645.85,1646.26,4187578,418758656.0,1113],[20240725,1646.26,1646.52,1648.81,1646.52,1648.79,4759541,475955200.0,1114],[20240725,1648.79,1649.01,1649.01,1648.12,1648.38,4575878,457588736.0,1115],[20240725,1648.38,1648.38,1648.77,1648.24,1648.5,3901021,390103040.0,1116],[20240725,1648.5,1648.58,1650.94,1648.5,1650.94,5081241,508125184.0,1117],[20240725,1650.94,1650.89,1652.4,1650.64,1652.18,6227305,622731264.0,1118],[20240725,1652.18,1652.27,1655.11,1652.27,1654.96,7453890,745390080.0,1119],[20240725,1654.96,1654.97,1656.34,1654.59,1655.79,7229433,722944000.0,1120],[20240725,1655.79,1655.74,1655.74,1654.23,1654.23,6961962,696197120.0,1121],[20240725,1654.23,1654.1,1654.75,1653.84,1654.41,4729314,472932352.0,1122],[20240725,1654.41,1654.21,1654.31,1652.45,1653.25,4545157,454516736.0,1123],[20240725,1653.25,1653.42,1653.42,1652.92,1653.18,3054214,305422336.0,1124],[20240725,1653.18,1653.27,1653.27,1652.9,1652.9,3174391,317440000.0,1125],[20240725,1652.9,1652.98,1653.77,1652.77,1653.58,3524681,352468992.0,1126],[20240725,1653.58,1653.73,1653.73,1652.66,1652.83,3504284,350429184.0,1127],[20240725,1652.83,1652.86,1653.04,1652.38,1652.38,3255327,325533696.0,1128],[20240725,1652.38,1652.48,1652.74,1652.28,1652.58,3069124,306913280.0,1129],[20240725,1652.58,1652.55,1652.95,1652.35,1652.53,3267039,326705152.0,1130],[20240725,1652.53,1653.1,1653.51,1648.78,1648.78,11335346,1133535232.0,1301],[20240725,1648.78,1648.9,1649.35,1647.49,1647.68,4468809,446881792.0,1302],[20240725,1647.68,1647.67,1648.48,1647.28,1647.49,4161116,416112640.0,1303],[20240725,1647.49,1647.51,1647.94,1646.77,1647.15,3667550,366755840.0,1304],[20240725,1647.15,1646.99,1647.3,1646.99,1646.99,3177585,317759488.0,1305],[20240725,1646.99,1646.68,1646.68,1645.95,1646.19,4282441,428244992.0,1306],[20240725,1646.19,1646.07,1646.09,1645.05,1645.05,4208631,420864000.0,1307],[20240725,1645.05,1645.06,1645.31,1644.96,1645.13,3216743,321675264.0,1308],[20240725,1645.13,1645.3,1645.81,1645.0,1645.81,2981878,298188800.0,1309],[20240725,1645.81,1645.81,1645.81,1644.24,1644.24,3008092,300810240.0,1310],[20240725,1644.24,1644.03,1644.08,1643.39,1643.64,3706297,370630656.0,1311],[20240725,1643.64,1643.88,1644.45,1643.78,1643.97,2822789,282279936.0,1312],[20240725,1643.97,1644.05,1644.05,1643.02,1643.02,2759957,275996672.0,1313],[20240725,1643.02,1643.11,1643.2,1642.67,1643.08,2967133,296714240.0,1314],[20240725,1643.08,1643.1,1643.43,1642.74,1643.43,2989415,298942464.0,1315],[20240725,1643.43,1643.52,1643.9,1643.18,1643.18,3357482,335749120.0,1316],[20240725,1643.18,1642.95,1643.12,1642.17,1642.17,3714159,371417088.0,1317],[20240725,1642.17,1642.07,1642.17,1641.75,1642.03,3771751,377176064.0,1318],[20240725,1642.03,1642.01,1642.88,1642.01,1642.49,2936494,293650432.0,1319],[20240725,1642.49,1642.42,1642.52,1642.22,1642.33,2465538,246554624.0,1320],[20240725,1642.33,1642.42,1642.46,1641.91,1642.2,3091733,309174272.0,1321],[20240725,1642.2,1642.07,1642.34,1641.77,1641.77,3325369,332537856.0,1322],[20240725,1641.77,1641.92,1642.13,1641.8,1641.97,3095420,309542912.0,1323],[20240725,1641.97,1642.06,1643.13,1642.06,1642.76,3420231,342024192.0,1324],[20240725,1642.76,1642.84,1642.84,1641.59,1641.67,3176603,317661184.0,1325],[20240725,1641.67,1641.76,1642.97,1641.76,1642.56,3010222,301023232.0,1326],[20240725,1642.56,1642.46,1642.75,1642.4,1642.57,2521081,252108800.0,1327],[20240725,1642.57,1642.56,1642.89,1642.53,1642.85,2895943,289595392.0,1328],[20240725,1642.85,1642.73,1642.89,1642.3,1642.89,3051591,305160192.0,1329],[20240725,1642.89,1643.0,1643.22,1642.14,1642.16,3303905,330391552.0,1330],[20240725,1642.16,1642.29,1642.5,1642.15,1642.27,3386811,338681856.0,1331],[20240725,1642.27,1642.17,1642.17,1640.79,1641.25,4196833,419684352.0,1332],[20240725,1641.25,1641.42,1641.64,1640.87,1640.94,3998013,399802368.0,1333],[20240725,1640.94,1640.84,1642.44,1640.77,1642.44,4010545,401055744.0,1334],[20240725,1642.44,1642.72,1642.99,1641.83,1641.94,3489702,348971008.0,1335],[20240725,1641.94,1641.92,1641.96,1641.14,1641.45,2874810,287481856.0,1336],[20240725,1641.45,1641.4,1641.59,1640.94,1640.94,2644450,264445952.0,1337],[20240725,1640.94,1640.96,1646.33,1640.96,1645.3,5232138,523214848.0,1338],[20240725,1645.3,1645.34,1646.12,1644.43,1644.43,3727185,372719616.0,1339],[20240725,1644.43,1644.78,1645.76,1644.78,1645.34,2727681,272769024.0,1340],[20240725,1645.34,1645.34,1646.39,1645.32,1646.19,2803047,280305664.0,1341],[20240725,1646.19,1646.01,1646.54,1645.54,1645.64,2829833,282984448.0,1342],[20240725,1645.64,1645.57,1647.65,1645.57,1647.0,2531320,253132800.0,1343],[20240725,1647.0,1646.86,1647.07,1646.07,1647.07,2364364,236437504.0,1344],[20240725,1647.07,1646.93,1647.71,1646.57,1646.57,2394265,239427584.0,1345],[20240725,1646.57,1646.3,1646.3,1645.22,1645.25,2703681,270368768.0,1346],[20240725,1645.25,1645.27,1645.41,1644.91,1645.01,2393118,239312896.0,1347],[20240725,1645.01,1644.71,1644.73,1644.17,1644.38,2518621,251863040.0,1348],[20240725,1644.38,1644.08,1644.82,1644.08,1644.71,2194543,219455488.0,1349],[20240725,1644.71,1644.73,1646.98,1644.73,1645.15,3537869,353787904.0,1350],[20240725,1645.15,1645.04,1645.04,1644.62,1644.75,2275811,227581952.0,1351],[20240725,1644.75,1644.57,1644.57,1644.2,1644.2,2146705,214671360.0,1352],[20240725,1644.2,1644.33,1644.78,1644.25,1644.78,2083952,208396288.0,1353],[20240725,1644.78,1644.69,1644.71,1643.77,1643.77,2138594,213860352.0,1354],[20240725,1643.77,1643.66,1644.13,1643.55,1643.94,2310547,231055360.0,1355],[20240725,1643.94,1643.88,1644.05,1643.67,1643.84,2132285,213229568.0,1356],[20240725,1643.84,1643.73,1643.92,1643.35,1643.35,2244436,224444416.0,1357],[20240725,1643.35,1643.27,1647.21,1643.27,1646.94,4265483,426549248.0,1358],[20240725,1646.94,1646.77,1647.36,1645.58,1647.36,2608814,260882432.0,1359],[20240725,1647.36,1647.16,1647.31,1646.58,1647.31,2286380,228638720.0,1400],[20240725,1647.31,1647.54,1647.97,1647.21,1647.97,2467421,246743040.0,1401],[20240725,1647.97,1648.09,1648.54,1647.19,1648.28,3332004,333201408.0,1402],[20240725,1648.28,1648.11,1648.32,1646.82,1647.19,2494045,249405440.0,1403],[20240725,1647.19,1647.07,1648.96,1647.0,1648.96,3103367,310337536.0,1404],[20240725,1648.96,1649.08,1649.49,1648.11,1648.46,3128681,312868864.0,1405],[20240725,1648.46,1648.2,1648.2,1646.57,1646.57,4050035,405004288.0,1406],[20240725,1646.57,1646.85,1647.66,1646.57,1646.88,2519931,251994112.0,1407],[20240725,1646.88,1646.91,1646.91,1646.28,1646.56,2357160,235716608.0,1408],[20240725,1646.56,1646.78,1646.78,1645.99,1646.33,2595217,259522560.0,1409],[20240725,1646.33,1646.27,1646.27,1645.51,1645.62,3338969,333897728.0,1410],[20240725,1645.62,1645.97,1646.03,1644.83,1645.52,3322338,332234752.0,1411],[20240725,1645.52,1645.71,1646.0,1643.88,1644.26,4061586,406159360.0,1412],[20240725,1644.26,1644.04,1645.15,1643.48,1644.9,4344616,434462720.0,1413],[20240725,1644.9,1644.69,1644.69,1643.03,1643.26,3312016,331202560.0,1414],[20240725,1643.26,1643.1,1643.85,1642.37,1642.44,3460373,346038272.0,1415],[20240725,1642.44,1642.42,1643.61,1642.22,1643.02,3529268,352927744.0,1416],[20240725,1643.02,1642.99,1643.02,1642.53,1642.73,3350926,335093760.0,1417],[20240725,1642.73,1643.01,1643.83,1643.01,1643.25,4075754,407576576.0,1418],[20240725,1643.25,1643.47,1643.58,1643.02,1643.23,3491747,349175808.0,1419],[20240725,1643.23,1643.44,1644.62,1643.44,1644.62,3778632,377864192.0,1420],[20240725,1644.62,1645.06,1647.28,1645.06,1647.02,5426291,542629888.0,1421],[20240725,1647.02,1647.3,1647.56,1646.47,1646.75,3605371,360538112.0,1422],[20240725,1646.75,1646.81,1648.03,1646.81,1648.03,3370181,337018880.0,1423],[20240725,1648.03,1648.36,1648.53,1647.24,1647.55,3592103,359211008.0,1424],[20240725,1647.55,1647.37,1648.34,1647.37,1648.34,3030047,303005696.0,1425],[20240725,1648.34,1648.19,1648.3,1646.23,1646.73,3919289,391929856.0,1426],[20240725,1646.73,1646.93,1647.34,1646.54,1647.34,3463977,346398720.0,1427],[20240725,1647.34,1647.16,1647.16,1646.01,1646.01,3028164,302817280.0,1428],[20240725,1646.01,1646.14,1647.27,1646.1,1646.54,3584809,358481920.0,1429],[20240725,1646.54,1646.18,1646.24,1645.16,1645.33,3656488,365649920.0,1430],[20240725,1645.33,1645.23,1645.79,1645.13,1645.57,3896353,389636096.0,1431],[20240725,1645.57,1645.69,1645.82,1645.39,1645.57,3315785,331579392.0,1432],[20240725,1645.57,1645.6,1645.6,1644.78,1645.47,4527135,452714496.0,1433],[20240725,1645.47,1645.82,1645.82,1644.48,1644.48,4292432,429244416.0,1434],[20240725,1644.48,1644.44,1644.55,1643.93,1643.93,4416708,441671680.0,1435],[20240725,1643.93,1644.1,1644.4,1644.0,1644.26,5011858,501186560.0,1436],[20240725,1644.26,1644.12,1644.5,1644.1,1644.19,4320453,432046080.0,1437],[20240725,1644.19,1644.32,1644.57,1644.14,1644.4,4179959,417996800.0,1438],[20240725,1644.4,1644.38,1644.66,1643.65,1643.85,4794275,479428608.0,1439],[20240725,1643.85,1643.73,1644.01,1643.62,1644.01,5142847,514285568.0,1440],[20240725,1644.01,1643.68,1646.74,1643.68,1646.48,7162746,716275712.0,1441],[20240725,1646.48,1646.46,1646.72,1646.07,1646.66,5010218,501022720.0,1442],[20240725,1646.66,1646.87,1647.01,1646.42,1646.72,4876770,487677952.0,1443],[20240725,1646.72,1646.72,1646.92,1646.12,1646.76,4925429,492544000.0,1444],[20240725,1646.76,1646.76,1647.77,1646.44,1647.77,5846295,584630272.0,1445],[20240725,1647.77,1647.64,1648.88,1647.64,1648.8,6691627,669163520.0,1446],[20240725,1648.8,1648.71,1649.03,1646.66,1646.66,6917641,691765248.0,1447],[20240725,1646.66,1646.86,1647.15,1645.99,1645.99,6057974,605798400.0,1448],[20240725,1645.99,1646.04,1646.43,1645.85,1646.17,5613478,561348608.0,1449],[20240725,1646.17,1645.95,1646.04,1645.58,1645.73,6041099,604110848.0,1450],[20240725,1645.73,1645.78,1646.21,1645.51,1645.65,6727754,672776192.0,1451],[20240725,1645.65,1645.71,1645.71,1645.36,1645.36,7779936,777994240.0,1452],[20240725,1645.36,1645.36,1645.48,1645.09,1645.09,8071732,807174144.0,1453],[20240725,1645.09,1645.37,1645.57,1644.96,1645.56,9212058,921206784.0,1454],[20240725,1645.56,1645.28,1645.49,1644.91,1645.26,10294874,1029488640.0,1455],[20240725,1645.26,1645.59,1645.61,1644.93,1645.06,11833334,1183334400.0,1456],[20240725,1645.06,1644.77,1645.47,1644.77,1644.99,13208608,1320861696.0,1457],[20240725,1644.99,1645.11,1645.12,1645.11,1645.12,979434,97943552.0,1458],[20240725,1645.12,1645.12,1645.12,1645.12,1645.12,0,0.0,1459],[20240725,1645.12,1645.12,1645.12,1644.45,1644.45,22135929,2213593088.0,1500],[20240726,1644.45,1649.34,1653.25,1649.17,1649.75,57956026,5795603456.0,931],[20240726,1649.75,1649.56,1649.58,1647.99,1648.87,27184732,2718474240.0,932],[20240726,1648.87,1648.9,1651.67,1647.81,1651.67,22519029,2251904000.0,933],[20240726,1651.67,1651.8,1655.84,1651.71,1655.84,19524845,1952485376.0,934],[20240726,1655.84,1655.48,1657.61,1655.48,1657.61,18061107,1806111744.0,935],[20240726,1657.61,1657.86,1657.86,1656.12,1657.71,18660105,1866011648.0,936],[20240726,1657.71,1657.68,1659.22,1657.63,1659.22,16959172,1695918080.0,937],[20240726,1659.22,1659.24,1660.64,1658.65,1660.63,16245237,1624524800.0,938],[20240726,1660.63,1660.57,1660.57,1659.21,1660.45,15579352,1557936128.0,939],[20240726,1660.45,1660.18,1660.47,1659.81,1660.33,16610048,1661005824.0,940],[20240726,1660.33,1660.25,1660.51,1659.77,1660.01,16180090,1618010112.0,941],[20240726,1660.01,1659.97,1661.9,1659.85,1660.35,15761685,1576169472.0,942],[20240726,1660.35,1660.58,1662.68,1660.53,1662.68,14958074,1495808000.0,943],[20240726,1662.68,1662.98,1664.54,1662.91,1664.43,13926862,1392687104.0,944],[20240726,1664.43,1664.28,1665.77,1663.87,1665.77,12822949,1282295808.0,945],[20240726,1665.77,1666.07,1667.76,1665.51,1666.02,15304549,1530456064.0,946],[20240726,1666.02,1666.06,1666.54,1665.85,1666.07,12723803,1272381440.0,947],[20240726,1666.07,1666.28,1667.37,1665.98,1666.63,12274229,1227423744.0,948],[20240726,1666.63,1666.66,1667.47,1665.44,1665.94,11469917,1146992640.0,949],[20240726,1665.94,1665.96,1665.96,1663.25,1663.87,12364708,1236471808.0,950],[20240726,1663.87,1664.63,1667.57,1664.63,1666.82,13966326,1396633600.0,951],[20240726,1666.82,1666.74,1669.03,1665.85,1669.03,16168418,1616842752.0,952],[20240726,1669.03,1669.5,1670.21,1666.97,1667.52,14966282,1496629248.0,953],[20240726,1667.52,1667.39,1667.52,1666.37,1666.66,11977720,1197772800.0,954],[20240726,1666.66,1666.36,1666.36,1664.3,1665.31,11733146,1173315584.0,955],[20240726,1665.31,1664.81,1664.84,1662.57,1662.61,11027694,1102770176.0,956],[20240726,1662.61,1662.59,1663.63,1662.22,1662.77,10148365,1014837248.0,957],[20240726,1662.77,1662.65,1662.82,1661.67,1662.82,9926648,992665600.0,958],[20240726,1662.82,1662.86,1664.98,1662.86,1664.32,10231471,1023148032.0,959],[20240726,1664.32,1664.5,1664.5,1662.88,1663.96,9719961,971997184.0,1000],[20240726,1663.96,1664.05,1664.05,1661.95,1661.95,9981121,998113280.0,1001],[20240726,1661.95,1662.16,1663.09,1661.04,1661.04,10108920,1010892800.0,1002],[20240726,1661.04,1660.79,1660.94,1659.05,1659.05,12089703,1208971264.0,1003],[20240726,1659.05,1659.01,1659.01,1656.61,1656.83,12828255,1282826240.0,1004],[20240726,1656.83,1656.97,1656.97,1655.76,1656.42,11283447,1128345600.0,1005],[20240726,1656.42,1656.15,1657.58,1656.07,1656.71,9484691,948469760.0,1006],[20240726,1656.71,1656.69,1656.69,1655.47,1655.58,8863118,886312960.0,1007],[20240726,1655.58,1655.51,1656.56,1655.51,1656.13,8203213,820322304.0,1008],[20240726,1656.13,1656.31,1657.46,1656.31,1656.52,8345630,834564096.0,1009],[20240726,1656.52,1656.32,1656.32,1655.07,1655.49,8274811,827482112.0,1010],[20240726,1655.49,1655.83,1655.83,1654.95,1655.3,8118797,811880448.0,1011],[20240726,1655.3,1655.28,1656.07,1655.28,1655.83,7342519,734253056.0,1012],[20240726,1655.83,1655.92,1657.16,1655.91,1657.16,7108354,710836224.0,1013],[20240726,1657.16,1657.33,1658.66,1656.95,1658.66,6595697,659570688.0,1014],[20240726,1658.66,1658.4,1658.4,1656.26,1656.26,6581320,658132992.0,1015],[20240726,1656.26,1656.09,1656.09,1655.7,1655.9,7446559,744656896.0,1016],[20240726,1655.9,1655.76,1655.76,1655.01,1655.6,8350219,835022848.0,1017],[20240726,1655.6,1655.52,1655.66,1654.18,1654.99,8208047,820805632.0,1018],[20240726,1654.99,1655.3,1655.79,1654.91,1654.92,7532409,753242112.0,1019],[20240726,1654.92,1654.77,1654.99,1653.73,1653.73,6472613,647262208.0,1020],[20240726,1653.73,1653.86,1653.86,1652.4,1652.4,6712475,671248384.0,1021],[20240726,1652.4,1652.35,1652.35,1650.7,1650.7,8222587,822259712.0,1022],[20240726,1650.7,1650.37,1650.59,1649.99,1649.99,7247983,724799488.0,1023],[20240726,1649.99,1649.82,1650.36,1649.65,1650.19,6716487,671649792.0,1024],[20240726,1650.19,1650.17,1650.2,1649.34,1649.6,5565226,556523520.0,1025],[20240726,1649.6,1649.53,1649.53,1648.91,1648.96,5307505,530751488.0,1026],[20240726,1648.96,1649.05,1650.51,1649.05,1650.51,5876194,587620352.0,1027],[20240726,1650.51,1650.4,1650.66,1650.11,1650.43,5331261,533127168.0,1028],[20240726,1650.43,1650.42,1650.57,1649.01,1649.1,5265645,526565376.0,1029],[20240726,1649.1,1649.03,1649.03,1647.95,1648.17,5065839,506585088.0,1030],[20240726,1648.17,1648.0,1648.92,1648.0,1648.11,4763804,476381184.0,1031],[20240726,1648.11,1647.94,1648.13,1646.63,1646.8,4716452,471646208.0,1032],[20240726,1646.8,1646.97,1648.95,1646.97,1648.85,5329541,532955136.0,1033],[20240726,1648.85,1648.81,1648.81,1648.18,1648.36,4362476,436248576.0,1034],[20240726,1648.36,1648.44,1649.12,1648.25,1648.96,4403600,440360960.0,1035],[20240726,1648.96,1649.02,1649.26,1648.6,1648.92,4296939,429694976.0,1036],[20240726,1648.92,1648.88,1650.4,1648.87,1650.02,4586281,458629120.0,1037],[20240726,1650.02,1650.27,1650.53,1649.51,1650.44,5071001,507101184.0,1038],[20240726,1650.44,1650.55,1652.23,1650.21,1652.08,5469299,546930688.0,1039],[20240726,1652.08,1652.12,1652.12,1650.46,1650.46,4971061,497106944.0,1040],[20240726,1650.46,1650.7,1651.04,1650.5,1650.54,4479622,447963136.0,1041],[20240726,1650.54,1650.66,1651.9,1650.29,1651.72,6441851,644186112.0,1042],[20240726,1651.72,1651.92,1651.95,1651.05,1651.44,4955329,495534080.0,1043],[20240726,1651.44,1651.68,1652.42,1651.56,1651.56,4500101,450011136.0,1044],[20240726,1651.56,1651.88,1652.08,1651.52,1651.52,4226408,422641664.0,1045],[20240726,1651.52,1651.61,1652.51,1651.61,1652.45,4381891,438190080.0,1046],[20240726,1652.45,1652.51,1653.12,1652.26,1653.12,4161201,416120832.0,1047],[20240726,1653.12,1653.2,1654.38,1653.2,1654.38,5014722,501473280.0,1048],[20240726,1654.38,1654.47,1654.47,1652.83,1652.83,4726281,472629248.0,1049],[20240726,1652.83,1652.71,1653.7,1652.71,1653.35,3723990,372400128.0,1050],[20240726,1653.35,1653.55,1654.2,1653.4,1654.2,3877019,387702784.0,1051],[20240726,1654.2,1653.99,1654.6,1653.56,1654.59,4031928,403193856.0,1052],[20240726,1654.59,1654.55,1654.82,1653.77,1653.77,4679918,467992576.0,1053],[20240726,1653.77,1653.8,1653.8,1652.7,1652.78,3256803,325681152.0,1054],[20240726,1652.78,1652.6,1653.71,1652.24,1653.35,4134002,413401088.0,1055],[20240726,1653.35,1653.44,1653.6,1653.32,1653.39,3372964,337297408.0,1056],[20240726,1653.39,1653.42,1655.29,1653.1,1654.62,5033156,503316480.0,1057],[20240726,1654.62,1654.58,1655.21,1654.58,1655.07,3425146,342515712.0,1058],[20240726,1655.07,1655.13,1655.61,1655.09,1655.35,3364037,336404480.0,1059],[20240726,1655.35,1655.23,1655.23,1654.21,1654.41,4223950,422395904.0,1100],[20240726,1654.41,1654.42,1654.42,1653.51,1653.74,3766343,376635392.0,1101],[20240726,1653.74,1654.05,1655.42,1654.05,1655.42,4032174,403218432.0,1102],[20240726,1655.42,1655.76,1655.76,1654.11,1654.11,3336264,333627392.0,1103],[20240726,1654.11,1654.1,1657.46,1653.89,1656.19,5367553,536756224.0,1104],[20240726,1656.19,1656.07,1656.4,1655.84,1656.0,3857192,385720320.0,1105],[20240726,1656.0,1656.03,1657.0,1656.03,1656.92,4774124,477413376.0,1106],[20240726,1656.92,1657.03,1657.15,1656.41,1656.49,4826881,482689024.0,1107],[20240726,1656.49,1656.49,1656.49,1655.82,1656.42,3572603,357261312.0,1108],[20240726,1656.42,1656.37,1658.26,1656.37,1658.21,3883735,388374528.0,1109],[20240726,1658.21,1658.27,1658.6,1658.13,1658.51,3863503,386351104.0,1110],[20240726,1658.51,1658.68,1660.65,1658.68,1659.4,6348707,634871808.0,1111],[20240726,1659.4,1658.85,1660.16,1658.57,1659.99,4727920,472793088.0,1112],[20240726,1659.99,1659.91,1660.33,1659.7,1660.2,3748814,374882304.0,1113],[20240726,1660.2,1660.32,1662.07,1660.32,1661.56,6324298,632430592.0,1114],[20240726,1661.56,1661.75,1664.48,1661.67,1663.8,8630426,863043584.0,1115],[20240726,1663.8,1663.7,1663.7,1662.18,1662.29,6054780,605478912.0,1116],[20240726,1662.29,1662.13,1663.66,1661.98,1663.5,5479046,547905536.0,1117],[20240726,1663.5,1663.48,1663.48,1662.45,1662.91,5149398,514940928.0,1118],[20240726,1662.91,1662.99,1665.15,1662.9,1665.15,5759293,575930368.0,1119],[20240726,1665.15,1664.7,1666.27,1664.03,1665.83,5536227,553623552.0,1120],[20240726,1665.83,1666.07,1667.12,1665.91,1666.62,5926819,592683008.0,1121],[20240726,1666.62,1666.35,1666.49,1665.79,1665.96,5715713,571572224.0,1122],[20240726,1665.96,1665.82,1665.94,1663.52,1663.55,4720711,472072192.0,1123],[20240726,1663.55,1663.5,1663.65,1662.57,1662.78,4157102,415711232.0,1124],[20240726,1662.78,1662.74,1662.84,1662.52,1662.56,3203061,320307200.0,1125],[20240726,1662.56,1662.64,1662.64,1660.03,1660.67,4230503,423051264.0,1126],[20240726,1660.67,1660.62,1660.78,1660.2,1660.5,3500843,350085120.0,1127],[20240726,1660.5,1660.59,1660.75,1660.37,1660.6,2877431,287744000.0,1128],[20240726,1660.6,1660.69,1661.09,1660.69,1661.04,2864485,286449664.0,1129],[20240726,1661.04,1660.79,1661.3,1660.63,1660.66,3080919,308092928.0,1130],[20240726,1660.66,1661.0,1661.0,1657.68,1658.01,9343214,934322176.0,1301],[20240726,1658.01,1658.14,1658.16,1657.55,1657.84,4165458,416546816.0,1302],[20240726,1657.84,1657.93,1658.2,1657.59,1658.2,3175864,317587456.0,1303],[20240726,1658.2,1658.25,1658.49,1657.88,1658.49,2872187,287219712.0,1304],[20240726,1658.49,1658.62,1658.76,1657.63,1658.22,3206502,320651264.0,1305],[20240726,1658.22,1658.17,1659.0,1658.16,1658.83,4020132,402014208.0,1306],[20240726,1658.83,1658.85,1658.85,1657.53,1657.66,3875953,387596288.0,1307],[20240726,1657.66,1657.61,1658.36,1657.54,1658.36,3877917,387792896.0,1308],[20240726,1658.36,1658.11,1658.26,1657.71,1658.14,3271463,327147520.0,1309],[20240726,1658.14,1658.24,1658.73,1658.02,1658.73,3441204,344121344.0,1310],[20240726,1658.73,1658.6,1659.34,1658.52,1658.89,3617331,361734144.0,1311],[20240726,1658.89,1658.85,1660.05,1658.85,1659.89,3134659,313466880.0,1312],[20240726,1659.89,1659.65,1659.79,1659.39,1659.79,3279004,327901184.0,1313],[20240726,1659.79,1659.64,1659.64,1657.69,1657.69,4060846,406085632.0,1314],[20240726,1657.69,1657.84,1657.84,1657.45,1657.67,3659848,365985792.0,1315],[20240726,1657.67,1657.52,1657.92,1657.52,1657.75,3365589,336560128.0,1316],[20240726,1657.75,1657.65,1657.82,1657.56,1657.82,3219446,321945600.0,1317],[20240726,1657.82,1658.53,1660.09,1658.53,1660.09,4999731,499974144.0,1318],[20240726,1660.09,1660.04,1660.05,1659.46,1659.67,3675085,367509504.0,1319],[20240726,1659.67,1659.71,1660.19,1659.71,1660.19,3079361,307937280.0,1320],[20240726,1660.19,1660.23,1661.97,1660.23,1661.92,4523203,452321280.0,1321],[20240726,1661.92,1661.87,1661.91,1661.27,1661.27,4038074,403808256.0,1322],[20240726,1661.27,1661.28,1661.44,1661.2,1661.35,3653621,365363200.0,1323],[20240726,1661.35,1661.33,1661.52,1661.12,1661.34,3287113,328712192.0,1324],[20240726,1661.34,1661.3,1661.92,1661.3,1661.66,4379024,437903360.0,1325],[20240726,1661.66,1661.63,1662.97,1661.16,1662.75,4629784,462979072.0,1326],[20240726,1662.75,1662.66,1662.81,1660.63,1660.63,4893972,489398272.0,1327],[20240726,1660.63,1660.68,1660.74,1659.98,1660.15,3538524,353853440.0,1328],[20240726,1660.15,1660.02,1660.56,1659.98,1660.49,3342820,334282752.0,1329],[20240726,1660.49,1660.55,1660.73,1660.4,1660.69,3596852,359686144.0,1330],[20240726,1660.69,1660.85,1662.0,1660.85,1661.79,5094923,509493248.0,1331],[20240726,1661.79,1661.77,1661.95,1661.45,1661.51,3618315,361832448.0,1332],[20240726,1661.51,1661.37,1661.52,1660.73,1660.82,3846628,384663552.0,1333],[20240726,1660.82,1660.51,1661.3,1660.33,1661.3,3960661,396066816.0,1334],[20240726,1661.3,1661.06,1661.31,1660.86,1661.02,3740376,374038528.0,1335],[20240726,1661.02,1661.09,1663.21,1660.9,1662.38,5735373,573538304.0,1336],[20240726,1662.38,1662.36,1662.37,1661.24,1661.24,4243445,424345600.0,1337],[20240726,1661.24,1661.3,1661.47,1661.24,1661.37,3360022,336003072.0,1338],[20240726,1661.37,1661.22,1661.49,1661.21,1661.42,3116392,311640064.0,1339],[20240726,1661.42,1661.22,1661.22,1659.85,1659.86,4238452,423845888.0,1340],[20240726,1659.86,1659.83,1659.83,1659.45,1659.45,3439977,343998464.0,1341],[20240726,1659.45,1659.51,1659.87,1659.47,1659.7,3476268,347627520.0,1342],[20240726,1659.7,1659.77,1659.77,1658.54,1658.55,3518536,351854592.0,1343],[20240726,1658.55,1658.28,1658.44,1657.7,1658.22,3811646,381165568.0,1344],[20240726,1658.22,1658.03,1658.44,1658.03,1658.44,3019561,301957120.0,1345],[20240726,1658.44,1658.39,1658.45,1658.04,1658.11,2852117,285212672.0,1346],[20240726,1658.11,1658.12,1658.48,1657.33,1657.33,3642236,364224512.0,1347],[20240726,1657.33,1657.33,1657.33,1656.27,1656.27,3704495,370450432.0,1348],[20240726,1656.27,1656.22,1656.22,1655.92,1655.92,3428834,342884352.0,1349],[20240726,1655.92,1655.93,1656.68,1655.93,1656.59,3233209,323321856.0,1350],[20240726,1656.59,1656.71,1656.71,1656.12,1656.12,2907005,290701312.0,1351],[20240726,1656.12,1656.14,1656.34,1655.89,1656.34,3011860,301187072.0,1352],[20240726,1656.34,1656.43,1656.71,1656.33,1656.65,2814760,281477120.0,1353],[20240726,1656.65,1656.42,1656.48,1655.71,1655.76,2908070,290807808.0,1354],[20240726,1655.76,1655.77,1655.78,1655.09,1655.17,2680251,268025856.0,1355],[20240726,1655.17,1655.12,1655.52,1655.09,1655.31,2641008,264101888.0,1356],[20240726,1655.31,1655.41,1656.28,1655.32,1656.28,3841872,384188416.0,1357],[20240726,1656.28,1656.34,1656.92,1656.34,1656.92,2904300,290430976.0,1358],[20240726,1656.92,1657.1,1657.1,1656.61,1656.69,2758238,275824640.0,1359],[20240726,1656.69,1656.66,1656.72,1655.87,1655.87,3166362,316637184.0,1400],[20240726,1655.87,1655.84,1655.84,1654.63,1654.86,4637154,463716352.0,1401],[20240726,1654.86,1654.93,1654.93,1654.44,1654.73,3346259,334626816.0,1402],[20240726,1654.73,1654.64,1654.64,1653.9,1653.96,3672795,367280128.0,1403],[20240726,1653.96,1654.05,1654.53,1654.0,1654.47,3343885,334389248.0,1404],[20240726,1654.47,1654.51,1654.63,1654.09,1654.49,3336757,333676544.0,1405],[20240726,1654.49,1654.36,1656.57,1654.27,1656.57,5317580,531759104.0,1406],[20240726,1656.57,1655.95,1655.95,1654.85,1655.02,3645596,364560384.0,1407],[20240726,1655.02,1654.91,1654.95,1653.55,1653.82,3713014,371302400.0,1408],[20240726,1653.82,1653.8,1654.58,1653.68,1654.5,2386237,238624768.0,1409],[20240726,1654.5,1654.5,1654.51,1654.15,1654.47,2533941,253394944.0,1410],[20240726,1654.47,1654.51,1654.61,1654.27,1654.59,2847447,284745728.0,1411],[20240726,1654.59,1654.52,1654.54,1654.11,1654.2,2897991,289800192.0,1412],[20240726,1654.2,1654.19,1654.19,1653.85,1653.93,2898814,289882112.0,1413],[20240726,1653.93,1653.89,1654.22,1653.77,1653.8,2888573,288858112.0,1414],[20240726,1653.8,1653.79,1654.07,1653.63,1654.02,3245006,324501504.0,1415],[20240726,1654.02,1653.99,1654.05,1653.73,1654.02,3271630,327163904.0,1416],[20240726,1654.02,1654.05,1654.05,1653.65,1653.75,3821395,382140416.0,1417],[20240726,1653.75,1653.73,1653.73,1653.34,1653.41,3536067,353607680.0,1418],[20240726,1653.41,1653.24,1653.38,1652.71,1652.73,4257618,425762816.0,1419],[20240726,1652.73,1652.77,1652.77,1652.25,1652.7,4668775,466878464.0,1420],[20240726,1652.7,1652.68,1654.2,1652.56,1653.96,4954429,495443968.0,1421],[20240726,1653.96,1653.88,1653.88,1653.17,1653.28,3215350,321536000.0,1422],[20240726,1653.28,1653.25,1653.36,1653.02,1653.09,3951811,395182080.0,1423],[20240726,1653.09,1653.12,1653.12,1652.24,1652.25,3596607,359661568.0,1424],[20240726,1652.25,1652.36,1652.7,1652.25,1652.58,3426620,342663168.0,1425],[20240726,1652.58,1652.75,1652.97,1652.53,1652.86,3464795,346480640.0,1426],[20240726,1652.86,1652.78,1652.78,1652.28,1652.3,3580631,358064128.0,1427],[20240726,1652.3,1652.22,1652.22,1651.44,1651.51,4221820,422182912.0,1428],[20240726,1651.51,1651.72,1655.03,1651.4,1654.26,7014309,701431808.0,1429],[20240726,1654.26,1654.24,1655.49,1654.16,1655.43,4257699,425771008.0,1430],[20240726,1655.43,1655.36,1655.66,1654.66,1655.31,4797306,479731712.0,1431],[20240726,1655.31,1655.43,1655.47,1654.87,1655.29,4002272,400228352.0,1432],[20240726,1655.29,1655.54,1656.97,1654.99,1656.73,4493712,449372160.0,1433],[20240726,1656.73,1656.68,1657.11,1655.47,1655.56,5050276,505028608.0,1434],[20240726,1655.56,1655.54,1655.66,1654.93,1654.93,3637075,363708416.0,1435],[20240726,1654.93,1655.3,1655.47,1654.82,1654.82,3767738,376774656.0,1436],[20240726,1654.82,1654.81,1657.16,1654.75,1656.66,4862677,486268928.0,1437],[20240726,1656.66,1656.58,1656.58,1655.87,1655.97,3836957,383696896.0,1438],[20240726,1655.97,1656.18,1656.29,1656.0,1656.08,3868744,386875392.0,1439],[20240726,1656.08,1656.05,1656.05,1655.63,1655.78,4187822,418783232.0,1440],[20240726,1655.78,1655.61,1656.78,1655.12,1656.08,5130477,513048576.0,1441],[20240726,1656.08,1656.61,1657.39,1656.61,1657.28,4617002,461701120.0,1442],[20240726,1657.28,1657.24,1657.69,1656.96,1657.69,4833107,483311616.0,1443],[20240726,1657.69,1657.71,1658.31,1657.66,1658.31,5150794,515080192.0,1444],[20240726,1658.31,1658.27,1658.88,1657.85,1658.58,6073375,607338496.0,1445],[20240726,1658.58,1658.16,1658.65,1657.25,1657.67,6911090,691109888.0,1446],[20240726,1657.67,1657.76,1658.31,1657.64,1658.11,5635923,563593216.0,1447],[20240726,1658.11,1658.17,1658.97,1658.17,1658.95,6265396,626540544.0,1448],[20240726,1658.95,1659.05,1659.31,1658.53,1659.03,6378771,637878272.0,1449],[20240726,1659.03,1658.78,1660.03,1658.78,1659.93,7436360,743636992.0,1450],[20240726,1659.93,1659.45,1659.78,1659.18,1659.4,8121212,812122112.0,1451],[20240726,1659.4,1659.48,1659.61,1659.05,1659.32,8580292,858030080.0,1452],[20240726,1659.32,1659.42,1659.84,1659.35,1659.84,8393187,839319552.0,1453],[20240726,1659.84,1659.58,1660.16,1659.41,1660.16,9201083,920109056.0,1454],[20240726,1660.16,1659.7,1659.97,1659.5,1659.77,10817528,1081753600.0,1455],[20240726,1659.77,1659.62,1660.33,1659.58,1660.27,12586833,1258684416.0,1456],[20240726,1660.27,1660.21,1660.63,1659.8,1660.43,14895997,1489600512.0,1457],[20240726,1660.43,1660.14,1660.15,1660.14,1660.15,1138687,113868800.0,1458],[20240726,1660.15,1660.15,1660.15,1660.15,1660.15,0,0.0,1459],[20240726,1660.15,1660.15,1660.15,1659.53,1659.53,24268799,2426880000.0,1500],[20240729,1659.53,1653.39,1653.39,1637.74,1639.56,65321108,6532111872.0,931],[20240729,1639.56,1639.23,1639.66,1634.51,1636.65,31673625,3167363584.0,932],[20240729,1636.65,1636.61,1639.77,1636.57,1638.94,26694029,2669404160.0,933],[20240729,1638.94,1639.35,1642.61,1638.62,1642.28,24267020,2426702848.0,934],[20240729,1642.28,1642.56,1642.56,1640.49,1640.77,21296445,2129645568.0,935],[20240729,1640.77,1640.88,1641.6,1638.94,1639.86,20035279,2003528704.0,936],[20240729,1639.86,1639.89,1640.04,1638.98,1639.0,18934874,1893488640.0,937],[20240729,1639.0,1638.02,1638.38,1636.91,1637.64,20825856,2082586624.0,938],[20240729,1637.64,1637.27,1637.83,1636.38,1636.38,18465558,1846556672.0,939],[20240729,1636.38,1636.49,1637.54,1635.34,1637.0,18083789,1808379904.0,940],[20240729,1637.0,1636.26,1638.09,1635.87,1637.46,18235240,1823524864.0,941],[20240729,1637.46,1637.15,1637.33,1635.1,1637.33,15874037,1587404800.0,942],[20240729,1637.33,1637.11,1637.35,1636.04,1636.04,15379814,1537982464.0,943],[20240729,1636.04,1636.01,1637.92,1635.38,1636.69,16446128,1644613632.0,944],[20240729,1636.69,1636.75,1639.84,1636.32,1639.84,14580889,1458089984.0,945],[20240729,1639.84,1639.3,1639.3,1637.02,1637.74,14902221,1490223104.0,946],[20240729,1637.74,1637.8,1637.8,1636.17,1636.78,17702081,1770209280.0,947],[20240729,1636.78,1636.61,1637.81,1635.78,1637.81,13694187,1369419776.0,948],[20240729,1637.81,1637.79,1639.11,1637.3,1639.11,13424139,1342414848.0,949],[20240729,1639.11,1639.53,1643.5,1639.53,1643.5,14174566,1417457664.0,950],[20240729,1643.5,1643.72,1645.17,1643.47,1644.83,15305474,1530548224.0,951],[20240729,1644.83,1644.97,1644.97,1643.94,1644.61,13158636,1315864576.0,952],[20240729,1644.61,1644.35,1644.35,1642.4,1642.4,12892804,1289281536.0,953],[20240729,1642.4,1642.4,1642.83,1641.83,1642.48,11075904,1107591168.0,954],[20240729,1642.48,1642.46,1644.31,1641.41,1643.81,10381548,1038155776.0,955],[20240729,1643.81,1643.75,1644.94,1642.49,1644.39,9037486,903749632.0,956],[20240729,1644.39,1644.28,1644.31,1642.9,1643.66,8867380,886738944.0,957],[20240729,1643.66,1643.51,1643.51,1642.95,1643.08,8441849,844185600.0,958],[20240729,1643.08,1643.29,1643.79,1642.56,1643.09,8513567,851357696.0,959],[20240729,1643.09,1643.21,1643.93,1642.73,1642.79,8537774,853778432.0,1000],[20240729,1642.79,1642.26,1642.26,1640.0,1640.04,9757851,975785984.0,1001],[20240729,1640.04,1640.08,1640.08,1637.54,1637.66,10227703,1022771200.0,1002],[20240729,1637.66,1637.52,1638.64,1637.52,1638.29,8359559,835956736.0,1003],[20240729,1638.29,1638.3,1638.39,1638.01,1638.09,7412850,741285888.0,1004],[20240729,1638.09,1637.94,1638.29,1637.2,1638.29,8917636,891764736.0,1005],[20240729,1638.29,1638.12,1640.77,1638.12,1640.29,8640052,864006144.0,1006],[20240729,1640.29,1640.51,1640.51,1639.0,1639.54,7595366,759537664.0,1007],[20240729,1639.54,1639.64,1642.0,1639.62,1641.06,9202841,920285184.0,1008],[20240729,1641.06,1640.91,1640.91,1639.39,1639.39,7410185,741019648.0,1009],[20240729,1639.39,1639.58,1641.28,1639.34,1641.17,8131001,813101056.0,1010],[20240729,1641.17,1641.21,1641.22,1639.47,1640.22,7543514,754352128.0,1011],[20240729,1640.22,1640.39,1641.06,1640.26,1640.86,6675159,667516928.0,1012],[20240729,1640.86,1640.9,1641.17,1639.89,1639.89,6825524,682553344.0,1013],[20240729,1639.89,1639.91,1640.37,1639.53,1640.37,6260360,626036736.0,1014],[20240729,1640.37,1640.46,1640.73,1640.25,1640.28,6577265,657727488.0,1015],[20240729,1640.28,1640.41,1641.2,1640.2,1640.38,6226404,622641152.0,1016],[20240729,1640.38,1640.32,1640.32,1638.87,1638.88,6057400,605741056.0,1017],[20240729,1638.88,1638.88,1638.88,1637.69,1638.35,6015295,601530368.0,1018],[20240729,1638.35,1638.23,1638.23,1637.36,1637.36,7162218,716222464.0,1019],[20240729,1637.36,1637.45,1637.45,1636.72,1636.78,5892126,589213696.0,1020],[20240729,1636.78,1636.86,1637.19,1636.67,1636.95,5834373,583438336.0,1021],[20240729,1636.95,1637.06,1637.82,1636.97,1637.3,6808974,680898560.0,1022],[20240729,1637.3,1637.21,1638.57,1637.21,1638.52,5854567,585457664.0,1023],[20240729,1638.52,1638.62,1638.82,1637.67,1638.07,5670084,567009280.0,1024],[20240729,1638.07,1638.04,1638.49,1637.81,1638.49,4890040,489005056.0,1025],[20240729,1638.49,1638.52,1638.53,1638.15,1638.29,4661896,466190336.0,1026],[20240729,1638.29,1638.52,1639.26,1638.52,1638.85,4504855,450486272.0,1027],[20240729,1638.85,1638.62,1639.23,1638.48,1639.21,4294072,429408256.0,1028],[20240729,1639.21,1639.37,1640.21,1639.36,1640.21,4545814,454582272.0,1029],[20240729,1640.21,1640.26,1640.76,1640.26,1640.72,4236482,423649280.0,1030],[20240729,1640.72,1640.6,1640.6,1639.61,1640.28,5700722,570073088.0,1031],[20240729,1640.28,1640.26,1640.33,1638.92,1638.94,4839579,483958784.0,1032],[20240729,1638.94,1638.7,1638.92,1638.14,1638.6,5380577,538058752.0,1033],[20240729,1638.6,1638.66,1639.89,1638.66,1639.8,4350845,435085312.0,1034],[20240729,1639.8,1639.81,1641.45,1639.64,1641.45,4176762,417677312.0,1035],[20240729,1641.45,1642.05,1643.44,1642.05,1642.55,7492229,749223936.0,1036],[20240729,1642.55,1642.05,1642.05,1641.29,1641.91,4660748,466075648.0,1037],[20240729,1641.91,1641.61,1641.61,1640.18,1640.36,5568009,556802048.0,1038],[20240729,1640.36,1640.27,1640.27,1639.68,1639.75,4327331,432734208.0,1039],[20240729,1639.75,1639.62,1639.83,1639.45,1639.46,4313404,431341568.0,1040],[20240729,1639.46,1639.54,1639.64,1638.72,1638.74,4726857,472686592.0,1041],[20240729,1638.74,1638.68,1639.04,1638.39,1638.74,4610694,461070336.0,1042],[20240729,1638.74,1638.72,1639.02,1638.61,1638.96,4079361,407937024.0,1043],[20240729,1638.96,1638.92,1639.58,1638.92,1639.58,4142195,414220288.0,1044],[20240729,1639.58,1639.65,1640.43,1639.58,1639.73,4422606,442261504.0,1045],[20240729,1639.73,1639.79,1639.85,1638.89,1639.11,4072726,407273472.0,1046],[20240729,1639.11,1639.24,1640.57,1639.05,1640.29,5253108,525312000.0,1047],[20240729,1640.29,1640.24,1640.24,1639.6,1640.03,4349042,434905088.0,1048],[20240729,1640.03,1640.73,1640.73,1639.71,1639.71,3845808,384581632.0,1049],[20240729,1639.71,1639.56,1639.56,1638.68,1638.68,4087881,408788992.0,1050],[20240729,1638.68,1638.64,1638.87,1638.6,1638.8,3647641,364765184.0,1051],[20240729,1638.8,1638.88,1638.88,1638.5,1638.52,3669514,366952448.0,1052],[20240729,1638.52,1638.47,1638.51,1637.79,1637.84,3752173,375218176.0,1053],[20240729,1637.84,1637.84,1638.41,1637.74,1638.28,3326433,332644352.0,1054],[20240729,1638.28,1638.25,1638.73,1638.25,1638.65,3810087,381009920.0,1055],[20240729,1638.65,1638.55,1638.65,1638.17,1638.41,3785839,378585088.0,1056],[20240729,1638.41,1638.4,1638.72,1638.18,1638.72,4041675,404168704.0,1057],[20240729,1638.72,1638.34,1638.73,1638.18,1638.73,3615286,361529344.0,1058],[20240729,1638.73,1638.6,1639.53,1637.99,1639.53,4443412,444342272.0,1059],[20240729,1639.53,1639.4,1639.4,1638.24,1638.65,4813035,481304576.0,1100],[20240729,1638.65,1638.63,1638.77,1637.28,1637.31,4948861,494886912.0,1101],[20240729,1637.31,1637.19,1637.19,1636.66,1636.66,4373700,437370880.0,1102],[20240729,1636.66,1636.83,1636.83,1636.14,1636.22,4501904,450191360.0,1103],[20240729,1636.22,1636.08,1636.85,1635.2,1636.85,4978105,497811456.0,1104],[20240729,1636.85,1636.88,1636.95,1636.11,1636.11,4298659,429867008.0,1105],[20240729,1636.11,1636.22,1636.22,1635.08,1635.12,5337326,533733376.0,1106],[20240729,1635.12,1635.34,1636.25,1635.34,1635.9,4907246,490725376.0,1107],[20240729,1635.9,1635.99,1635.99,1635.65,1635.94,4762246,476225536.0,1108],[20240729,1635.94,1635.74,1635.74,1635.22,1635.43,4515749,451575808.0,1109],[20240729,1635.43,1635.34,1636.36,1635.34,1636.29,4267039,426704896.0,1110],[20240729,1636.29,1636.53,1637.75,1636.53,1637.4,4939522,493953024.0,1111],[20240729,1637.4,1637.49,1638.46,1637.03,1638.43,5330852,533086208.0,1112],[20240729,1638.43,1638.34,1638.37,1637.17,1637.17,4143667,414367744.0,1113],[20240729,1637.17,1637.05,1637.1,1636.75,1636.86,3166524,316653568.0,1114],[20240729,1636.86,1637.04,1637.54,1636.88,1637.52,3826557,382656512.0,1115],[20240729,1637.52,1637.53,1638.99,1637.53,1638.98,4569978,456998912.0,1116],[20240729,1638.98,1639.06,1639.06,1637.68,1637.8,4099186,409919488.0,1117],[20240729,1637.8,1637.74,1637.91,1637.53,1637.83,2910035,291004416.0,1118],[20240729,1637.83,1637.71,1638.14,1637.41,1638.1,3180123,318013440.0,1119],[20240729,1638.1,1638.25,1638.59,1637.13,1637.13,3800834,380084224.0,1120],[20240729,1637.13,1637.31,1638.22,1637.26,1638.11,3197245,319725568.0,1121],[20240729,1638.11,1638.11,1639.92,1638.01,1639.92,5073376,507338752.0,1122],[20240729,1639.92,1639.83,1639.83,1638.39,1638.67,3868580,386859008.0,1123],[20240729,1638.67,1638.58,1639.87,1638.58,1639.42,3692862,369287168.0,1124],[20240729,1639.42,1639.44,1639.68,1639.23,1639.44,3097468,309747712.0,1125],[20240729,1639.44,1639.51,1639.93,1639.51,1639.93,3138428,313843712.0,1126],[20240729,1639.93,1639.84,1639.99,1639.25,1639.48,3512066,351207424.0,1127],[20240729,1639.48,1639.71,1640.8,1639.71,1640.13,3937721,393773056.0,1128],[20240729,1640.13,1640.21,1640.21,1639.82,1640.01,3126222,312623104.0,1129],[20240729,1640.01,1639.78,1640.52,1639.78,1640.45,3830323,383033344.0,1130],[20240729,1640.45,1640.69,1640.71,1638.15,1638.15,11553906,1155391488.0,1301],[20240729,1638.15,1638.11,1640.54,1638.11,1639.77,6671309,667131904.0,1302],[20240729,1639.77,1639.62,1639.62,1638.1,1638.1,4742011,474202112.0,1303],[20240729,1638.1,1638.09,1638.09,1637.35,1637.35,5653863,565387264.0,1304],[20240729,1637.35,1637.3,1637.5,1637.17,1637.37,4266466,426647552.0,1305],[20240729,1637.37,1637.55,1640.08,1637.55,1639.61,4507312,450732032.0,1306],[20240729,1639.61,1639.75,1639.75,1638.36,1638.36,4201340,420134912.0,1307],[20240729,1638.36,1638.35,1638.38,1637.64,1637.78,4061830,406183936.0,1308],[20240729,1637.78,1637.81,1637.91,1637.03,1637.03,3883080,388308992.0,1309],[20240729,1637.03,1637.13,1638.45,1637.08,1638.42,5473312,547332096.0,1310],[20240729,1638.42,1638.11,1638.11,1636.81,1636.81,4572437,457244672.0,1311],[20240729,1636.81,1636.82,1637.35,1636.51,1636.87,5541550,554156032.0,1312],[20240729,1636.87,1637.26,1637.84,1637.11,1637.49,6509518,650952704.0,1313],[20240729,1637.49,1637.71,1637.84,1636.87,1636.87,5696133,569614336.0,1314],[20240729,1636.87,1637.05,1638.14,1636.94,1637.97,5046510,504651776.0,1315],[20240729,1637.97,1638.06,1638.06,1637.44,1637.84,5838020,583802880.0,1316],[20240729,1637.84,1637.75,1638.87,1637.75,1638.3,5848752,584876032.0,1317],[20240729,1638.3,1638.23,1638.79,1637.77,1638.45,5300951,530096128.0,1318],[20240729,1638.45,1638.45,1638.45,1637.69,1637.71,5465937,546594816.0,1319],[20240729,1637.71,1637.71,1638.54,1637.5,1638.06,5177825,517783552.0,1320],[20240729,1638.06,1638.05,1638.52,1638.05,1638.26,4792557,479256576.0,1321],[20240729,1638.26,1638.1,1638.1,1637.03,1637.03,5027092,502710272.0,1322],[20240729,1637.03,1636.97,1637.16,1636.73,1636.89,5335769,533577728.0,1323],[20240729,1636.89,1636.96,1637.27,1636.93,1637.22,4495188,449519616.0,1324],[20240729,1637.22,1637.3,1637.37,1637.13,1637.24,4247131,424714240.0,1325],[20240729,1637.24,1637.14,1637.25,1636.86,1637.25,5587017,558702592.0,1326],[20240729,1637.25,1637.24,1639.72,1637.22,1639.71,6930830,693084160.0,1327],[20240729,1639.71,1639.8,1639.8,1639.17,1639.33,4630930,463093760.0,1328],[20240729,1639.33,1639.37,1640.31,1639.37,1640.15,4559658,455966720.0,1329],[20240729,1640.15,1640.2,1640.97,1640.09,1640.97,4600699,460070912.0,1330],[20240729,1640.97,1640.94,1642.4,1640.93,1642.08,7992595,799260672.0,1331],[20240729,1642.08,1642.0,1642.29,1640.75,1640.75,5982771,598278144.0,1332],[20240729,1640.75,1640.67,1640.67,1638.63,1639.01,6715464,671547392.0,1333],[20240729,1639.01,1639.11,1640.09,1639.11,1639.98,4533362,453337088.0,1334],[20240729,1639.98,1640.0,1640.0,1639.63,1639.67,3934364,393437184.0,1335],[20240729,1639.67,1639.63,1639.63,1638.35,1638.52,4037580,403759104.0,1336],[20240729,1638.52,1638.47,1638.47,1637.53,1637.54,3621182,362119168.0,1337],[20240729,1637.54,1637.45,1637.55,1637.2,1637.55,3838678,383868928.0,1338],[20240729,1637.55,1637.58,1637.83,1637.14,1637.14,3599883,359989248.0,1339],[20240729,1637.14,1637.23,1637.86,1637.18,1637.76,3814349,381435904.0,1340],[20240729,1637.76,1637.79,1637.85,1637.03,1637.12,4870545,487055360.0,1341],[20240729,1637.12,1637.07,1637.07,1636.47,1636.51,4644446,464445440.0,1342],[20240729,1636.51,1636.72,1637.14,1636.62,1637.1,3734150,373415936.0,1343],[20240729,1637.1,1637.21,1637.83,1637.18,1637.77,3502809,350281728.0,1344],[20240729,1637.77,1637.9,1638.35,1637.65,1638.35,3994492,399450112.0,1345],[20240729,1638.35,1638.4,1638.4,1637.92,1638.19,4003915,400392192.0,1346],[20240729,1638.19,1638.3,1638.34,1637.93,1637.93,4171930,417193984.0,1347],[20240729,1637.93,1637.88,1637.89,1637.36,1637.36,3924203,392421376.0,1348],[20240729,1637.36,1637.3,1637.43,1637.05,1637.07,4115240,411525120.0,1349],[20240729,1637.07,1637.11,1637.11,1636.38,1636.72,5034056,503406592.0,1350],[20240729,1636.72,1636.63,1637.52,1636.47,1637.19,5287515,528752640.0,1351],[20240729,1637.19,1637.12,1637.12,1636.17,1636.24,4441199,444121088.0,1352],[20240729,1636.24,1636.12,1636.56,1636.12,1636.2,4424981,442499072.0,1353],[20240729,1636.2,1636.21,1636.54,1636.1,1636.2,4077148,407715840.0,1354],[20240729,1636.2,1636.15,1636.34,1635.83,1635.9,4321600,432160768.0,1355],[20240729,1635.9,1635.92,1636.69,1635.84,1636.59,4331428,433143808.0,1356],[20240729,1636.59,1636.6,1636.6,1636.02,1636.16,4286372,428638208.0,1357],[20240729,1636.16,1636.04,1636.21,1635.89,1636.21,3927237,392724480.0,1358],[20240729,1636.21,1636.08,1636.85,1635.9,1636.08,3777238,377724928.0,1359],[20240729,1636.08,1635.94,1636.24,1635.48,1635.48,3687949,368795648.0,1400],[20240729,1635.48,1635.44,1636.62,1635.44,1636.62,4453734,445374464.0,1401],[20240729,1636.62,1636.82,1636.99,1636.29,1636.48,3875462,387547136.0,1402],[20240729,1636.48,1636.48,1637.11,1636.48,1636.99,3475201,347521024.0,1403],[20240729,1636.99,1637.01,1637.71,1637.01,1637.49,3506740,350674944.0,1404],[20240729,1637.49,1637.46,1637.73,1637.25,1637.4,3177752,317775872.0,1405],[20240729,1637.4,1637.51,1637.68,1637.05,1637.18,3432111,343212032.0,1406],[20240729,1637.18,1637.21,1637.59,1637.15,1637.28,3351254,335126528.0,1407],[20240729,1637.28,1637.32,1637.58,1637.03,1637.55,3581205,358121472.0,1408],[20240729,1637.55,1637.55,1637.95,1637.17,1637.27,3400078,340008960.0,1409],[20240729,1637.27,1637.36,1637.54,1637.21,1637.44,3376816,337682432.0,1410],[20240729,1637.44,1637.54,1638.07,1637.54,1638.01,3915686,391569408.0,1411],[20240729,1638.01,1638.03,1638.03,1637.45,1637.45,2894222,289423360.0,1412],[20240729,1637.45,1637.53,1637.57,1637.18,1637.32,3094681,309469184.0,1413],[20240729,1637.32,1637.33,1637.39,1636.99,1637.03,3029718,302972928.0,1414],[20240729,1637.03,1637.05,1638.28,1636.93,1638.19,3618888,361889792.0,1415],[20240729,1638.19,1638.14,1638.21,1637.67,1637.71,3218873,321888256.0,1416],[20240729,1637.71,1637.64,1637.64,1636.93,1637.19,3270647,327065600.0,1417],[20240729,1637.19,1637.1,1637.16,1636.66,1636.7,2689015,268902400.0,1418],[20240729,1636.7,1636.71,1636.97,1636.71,1636.97,2970821,297082880.0,1419],[20240729,1636.97,1637.25,1637.99,1637.25,1637.78,4214528,421453824.0,1420],[20240729,1637.78,1637.71,1638.08,1637.71,1637.81,3698758,369876992.0,1421],[20240729,1637.81,1637.95,1638.08,1637.67,1637.67,3375668,337567744.0,1422],[20240729,1637.67,1637.75,1637.75,1636.66,1636.68,3474136,347414528.0,1423],[20240729,1636.68,1636.71,1636.96,1636.48,1636.48,3102631,310263808.0,1424],[20240729,1636.48,1636.72,1636.84,1636.35,1636.67,3099270,309927936.0,1425],[20240729,1636.67,1636.8,1636.91,1635.67,1635.67,3201832,320184320.0,1426],[20240729,1635.67,1635.73,1636.03,1635.73,1635.74,3183155,318316544.0,1427],[20240729,1635.74,1635.96,1636.53,1635.87,1636.47,3308412,330842112.0,1428],[20240729,1636.47,1636.55,1636.78,1636.47,1636.75,3154401,315441152.0,1429],[20240729,1636.75,1636.75,1637.01,1636.59,1636.68,3431946,343195648.0,1430],[20240729,1636.68,1636.65,1637.23,1636.65,1636.97,3877428,387743744.0,1431],[20240729,1636.97,1637.04,1637.24,1636.45,1637.18,4024720,402472960.0,1432],[20240729,1637.18,1637.12,1637.27,1637.06,1637.11,3295303,329531392.0,1433],[20240729,1637.11,1637.12,1637.7,1637.01,1637.7,3653294,365330432.0,1434],[20240729,1637.7,1637.68,1637.69,1637.05,1637.05,3755203,375521280.0,1435],[20240729,1637.05,1637.06,1638.0,1636.74,1638.0,4131219,413122560.0,1436],[20240729,1638.0,1637.93,1637.94,1637.67,1637.76,4285883,428589056.0,1437],[20240729,1637.76,1637.79,1638.86,1637.57,1638.41,4467910,446791680.0,1438],[20240729,1638.41,1638.35,1638.35,1637.95,1637.95,4044871,404488192.0,1439],[20240729,1637.95,1637.92,1637.92,1637.25,1637.33,4867679,486768640.0,1440],[20240729,1637.33,1637.34,1637.75,1637.19,1637.49,4658455,465846272.0,1441],[20240729,1637.49,1637.46,1637.57,1636.96,1636.96,4891434,489144320.0,1442],[20240729,1636.96,1637.14,1638.0,1637.09,1637.55,5225504,522551296.0,1443],[20240729,1637.55,1637.55,1637.64,1637.06,1637.07,5427355,542736384.0,1444],[20240729,1637.07,1637.01,1637.49,1637.01,1637.35,5852026,585203712.0,1445],[20240729,1637.35,1637.36,1638.1,1637.09,1638.06,6200514,620052480.0,1446],[20240729,1638.06,1638.06,1638.09,1637.76,1637.81,5961636,596164608.0,1447],[20240729,1637.81,1637.88,1638.19,1637.78,1637.86,6169058,616906752.0,1448],[20240729,1637.86,1637.9,1639.14,1637.7,1638.18,7265639,726564864.0,1449],[20240729,1638.18,1638.13,1638.38,1637.52,1637.52,6489368,648937472.0,1450],[20240729,1637.52,1637.74,1637.74,1636.75,1636.78,7141776,714178560.0,1451],[20240729,1636.78,1636.75,1636.92,1636.19,1636.19,8790172,879017984.0,1452],[20240729,1636.19,1636.42,1636.42,1635.8,1635.9,8858982,885899264.0,1453],[20240729,1635.9,1635.83,1636.11,1635.76,1635.81,9182730,918274048.0,1454],[20240729,1635.81,1635.88,1635.96,1635.32,1635.46,10555874,1055588352.0,1455],[20240729,1635.46,1635.59,1635.79,1635.34,1635.68,12242441,1224245248.0,1456],[20240729,1635.68,1635.64,1635.95,1635.59,1635.8,13498112,1349812224.0,1457],[20240729,1635.8,1635.8,1635.8,1635.8,1635.8,1073315,107331584.0,1458],[20240729,1635.8,1635.8,1635.8,1635.8,1635.8,0,0.0,1459],[20240729,1635.8,1635.7,1635.7,1635.67,1635.67,23106191,2310619136.0,1500],[20240730,1635.67,1629.18,1633.72,1629.18,1632.64,66237080,6623708672.0,931],[20240730,1632.64,1632.63,1633.37,1630.67,1633.37,31071833,3107184128.0,932],[20240730,1633.37,1633.99,1635.22,1631.32,1631.37,29119837,2911984640.0,933],[20240730,1631.37,1631.46,1631.74,1630.21,1630.6,24547852,2454786048.0,934],[20240730,1630.6,1630.95,1631.3,1629.94,1629.94,21748151,2174816256.0,935],[20240730,1629.94,1630.34,1630.34,1627.93,1627.93,22426962,2242697216.0,936],[20240730,1627.93,1628.24,1628.66,1627.77,1627.79,18025095,1802510336.0,937],[20240730,1627.79,1628.11,1628.62,1626.51,1626.55,18516574,1851658240.0,938],[20240730,1626.55,1626.87,1628.17,1626.57,1627.7,16613858,1661386752.0,939],[20240730,1627.7,1627.64,1627.65,1625.81,1626.52,16372235,1637224448.0,940],[20240730,1626.52,1626.39,1626.39,1623.06,1623.15,15980759,1598076928.0,941],[20240730,1623.15,1623.4,1624.42,1623.14,1623.5,15300703,1530071040.0,942],[20240730,1623.5,1623.51,1624.5,1623.08,1624.24,14845633,1484564480.0,943],[20240730,1624.24,1624.18,1624.18,1623.59,1623.83,13069528,1306953728.0,944],[20240730,1623.83,1623.73,1625.72,1623.73,1624.73,15083204,1508321280.0,945],[20240730,1624.73,1624.71,1626.12,1624.53,1625.26,14658877,1465888768.0,946],[20240730,1625.26,1625.11,1625.11,1623.95,1624.26,12876177,1287618560.0,947],[20240730,1624.26,1624.38,1624.51,1623.65,1623.65,11081553,1108156416.0,948],[20240730,1623.65,1623.62,1625.81,1623.28,1625.81,12778240,1277825024.0,949],[20240730,1625.81,1626.53,1626.81,1624.27,1624.27,11897109,1189711872.0,950],[20240730,1624.27,1623.83,1624.37,1623.38,1624.07,11722948,1172295680.0,951],[20240730,1624.07,1623.55,1623.55,1622.52,1622.52,9971661,997167104.0,952],[20240730,1622.52,1622.48,1623.32,1622.38,1622.88,9371147,937115648.0,953],[20240730,1622.88,1622.91,1623.85,1622.76,1623.41,9157868,915787776.0,954],[20240730,1623.41,1623.42,1623.67,1622.63,1623.33,10405551,1040556032.0,955],[20240730,1623.33,1623.38,1623.93,1623.24,1623.65,8900065,890007552.0,956],[20240730,1623.65,1623.76,1624.27,1623.48,1624.04,9047073,904708096.0,957],[20240730,1624.04,1624.06,1625.93,1624.06,1625.53,9333710,933371904.0,958],[20240730,1625.53,1625.3,1626.06,1624.56,1626.06,9372701,937271296.0,959],[20240730,1626.06,1625.97,1626.76,1625.84,1626.38,8947990,894799872.0,1000],[20240730,1626.38,1626.28,1626.48,1624.85,1624.85,13797080,1379708928.0,1001],[20240730,1624.85,1624.86,1626.92,1624.86,1626.82,11111907,1111191552.0,1002],[20240730,1626.82,1626.71,1628.58,1626.66,1628.01,10851114,1085112320.0,1003],[20240730,1628.01,1627.99,1628.29,1627.71,1627.76,9780297,978030592.0,1004],[20240730,1627.76,1627.2,1627.2,1625.35,1625.97,10004305,1000431616.0,1005],[20240730,1625.97,1625.85,1627.32,1625.27,1627.32,9570171,957018112.0,1006],[20240730,1627.32,1627.18,1627.25,1626.29,1627.25,10072791,1007280128.0,1007],[20240730,1627.25,1627.92,1629.04,1627.81,1627.81,9484199,948420608.0,1008],[20240730,1627.81,1627.76,1627.76,1626.33,1626.41,7741881,774189056.0,1009],[20240730,1626.41,1626.29,1626.29,1625.61,1626.01,6329375,632938496.0,1010],[20240730,1626.01,1625.77,1625.91,1625.16,1625.8,6966345,696635392.0,1011],[20240730,1625.8,1625.76,1625.95,1625.57,1625.66,7144767,714477568.0,1012],[20240730,1625.66,1625.62,1627.43,1625.62,1627.29,8841824,884183040.0,1013],[20240730,1627.29,1627.19,1627.33,1626.27,1626.38,7327735,732774400.0,1014],[20240730,1626.38,1626.13,1626.13,1624.17,1625.16,7483217,748322816.0,1015],[20240730,1625.16,1625.08,1625.1,1624.43,1624.5,6275227,627523584.0,1016],[20240730,1624.5,1624.41,1624.47,1623.76,1624.38,6644809,664481792.0,1017],[20240730,1624.38,1624.49,1624.84,1624.05,1624.75,6784318,678432768.0,1018],[20240730,1624.75,1624.76,1625.57,1624.76,1625.39,6589392,658939904.0,1019],[20240730,1625.39,1625.4,1625.54,1624.39,1625.11,6124494,612450304.0,1020],[20240730,1625.11,1625.05,1625.13,1624.0,1624.15,5805703,580571136.0,1021],[20240730,1624.15,1624.03,1624.84,1623.79,1624.84,5499075,549908480.0,1022],[20240730,1624.84,1625.1,1625.52,1624.97,1625.19,4865794,486580224.0,1023],[20240730,1625.19,1625.53,1626.77,1625.35,1626.77,4891067,489107456.0,1024],[20240730,1626.77,1626.78,1626.78,1625.63,1625.84,5057157,505716736.0,1025],[20240730,1625.84,1625.86,1626.26,1625.66,1626.06,4363460,436346880.0,1026],[20240730,1626.06,1626.07,1627.71,1626.07,1627.71,5956230,595623936.0,1027],[20240730,1627.71,1627.67,1627.93,1626.82,1626.82,5149974,514998272.0,1028],[20240730,1626.82,1626.57,1626.72,1625.87,1626.05,4440792,444080128.0,1029],[20240730,1626.05,1625.84,1626.16,1625.75,1625.8,4093286,409329664.0,1030],[20240730,1625.8,1625.75,1627.02,1625.41,1626.44,4571535,457154560.0,1031],[20240730,1626.44,1626.4,1626.55,1626.09,1626.55,4567277,456728576.0,1032],[20240730,1626.55,1626.46,1628.3,1626.46,1627.69,7161356,716136448.0,1033],[20240730,1627.69,1627.73,1627.85,1627.39,1627.67,5961063,596107264.0,1034],[20240730,1627.67,1627.68,1627.79,1626.66,1626.69,6021601,602161152.0,1035],[20240730,1626.69,1626.71,1628.49,1626.66,1628.05,5861694,586170368.0,1036],[20240730,1628.05,1628.18,1628.43,1627.61,1627.61,6837769,683778048.0,1037],[20240730,1627.61,1627.55,1628.46,1627.55,1628.46,5784934,578494464.0,1038],[20240730,1628.46,1628.51,1629.1,1628.51,1629.1,5919777,591978496.0,1039],[20240730,1629.1,1628.83,1628.83,1627.93,1628.01,5579151,557916160.0,1040],[20240730,1628.01,1627.77,1628.12,1627.66,1627.8,6531800,653180928.0,1041],[20240730,1627.8,1627.99,1631.07,1627.99,1630.98,9856603,985661440.0,1042],[20240730,1630.98,1630.83,1631.01,1630.17,1630.29,7263590,726360064.0,1043],[20240730,1630.29,1630.32,1631.72,1630.18,1631.72,6163733,616374272.0,1044],[20240730,1631.72,1632.1,1634.41,1632.0,1634.41,8007750,800776192.0,1045],[20240730,1634.41,1634.71,1637.21,1634.71,1637.12,12628451,1262845952.0,1046],[20240730,1637.12,1636.53,1636.53,1633.66,1633.66,10379336,1037934592.0,1047],[20240730,1633.66,1633.38,1633.5,1632.96,1632.96,6623224,662323200.0,1048],[20240730,1632.96,1633.11,1633.39,1633.08,1633.22,5528033,552804352.0,1049],[20240730,1633.22,1633.28,1633.34,1632.01,1633.12,6141530,614154240.0,1050],[20240730,1633.12,1632.98,1633.4,1632.94,1633.12,5457174,545718272.0,1051],[20240730,1633.12,1633.1,1633.1,1630.85,1631.12,5391637,539164672.0,1052],[20240730,1631.12,1631.07,1632.47,1630.93,1631.3,4695728,469573632.0,1053],[20240730,1631.3,1631.39,1631.58,1630.81,1630.9,3993590,399360000.0,1054],[20240730,1630.9,1630.98,1630.98,1630.45,1630.51,4064532,406454272.0,1055],[20240730,1630.51,1630.42,1630.51,1629.53,1629.53,3999160,399917056.0,1056],[20240730,1629.53,1629.47,1629.76,1629.42,1629.53,3867270,386727936.0,1057],[20240730,1629.53,1629.55,1629.55,1629.16,1629.16,3636501,363651072.0,1058],[20240730,1629.16,1629.22,1631.33,1629.22,1631.33,5190196,519020544.0,1059],[20240730,1631.33,1631.24,1631.24,1630.13,1630.29,3878903,387891200.0,1100],[20240730,1630.29,1630.32,1630.46,1630.15,1630.46,3035536,303554560.0,1101],[20240730,1630.46,1630.32,1631.12,1630.32,1630.57,3937065,393707520.0,1102],[20240730,1630.57,1630.49,1630.54,1629.63,1629.63,3438012,343801856.0,1103],[20240730,1629.63,1629.66,1630.08,1629.66,1630.05,3213138,321314816.0,1104],[20240730,1630.05,1630.14,1630.18,1629.27,1629.57,3642071,364208128.0,1105],[20240730,1629.57,1629.52,1629.67,1628.58,1628.58,3890537,389054464.0,1106],[20240730,1628.58,1628.59,1628.66,1628.17,1628.6,3226902,322691072.0,1107],[20240730,1628.6,1628.52,1628.64,1628.07,1628.1,3137693,313769984.0,1108],[20240730,1628.1,1628.08,1628.19,1627.86,1628.07,3266876,326688768.0,1109],[20240730,1628.07,1628.07,1629.41,1628.07,1629.4,3735132,373514240.0,1110],[20240730,1629.4,1629.12,1629.52,1628.98,1629.49,3442023,344203264.0,1111],[20240730,1629.49,1629.45,1629.51,1629.02,1629.08,3729727,372973568.0,1112],[20240730,1629.08,1629.09,1629.16,1628.29,1628.53,3387792,338780160.0,1113],[20240730,1628.53,1628.54,1628.61,1627.91,1628.02,3918961,391897088.0,1114],[20240730,1628.02,1628.08,1628.98,1628.08,1628.87,3439484,343949312.0,1115],[20240730,1628.87,1628.9,1629.7,1628.9,1629.7,3913228,391323648.0,1116],[20240730,1629.7,1629.79,1630.01,1629.51,1629.93,3566295,356630528.0,1117],[20240730,1629.93,1629.98,1630.12,1629.39,1629.39,3433095,343310336.0,1118],[20240730,1629.39,1629.31,1629.45,1628.92,1629.13,3455293,345530368.0,1119],[20240730,1629.13,1629.13,1629.28,1628.98,1629.0,3415234,341524480.0,1120],[20240730,1629.0,1629.04,1629.04,1627.89,1628.03,4376811,437682176.0,1121],[20240730,1628.03,1628.08,1631.09,1628.08,1630.07,5810413,581042176.0,1122],[20240730,1630.07,1629.66,1629.66,1628.56,1628.7,3442271,344227840.0,1123],[20240730,1628.7,1628.71,1628.84,1628.65,1628.76,2726535,272654336.0,1124],[20240730,1628.76,1628.77,1630.2,1628.73,1630.2,3109347,310935552.0,1125],[20240730,1630.2,1630.1,1630.22,1629.11,1629.11,2930023,293003264.0,1126],[20240730,1629.11,1629.25,1629.64,1629.23,1629.64,2792067,279207936.0,1127],[20240730,1629.64,1629.37,1629.48,1628.92,1629.1,2569085,256909312.0,1128],[20240730,1629.1,1629.0,1629.11,1628.28,1628.34,2717193,271720448.0,1129],[20240730,1628.34,1628.29,1629.1,1628.29,1629.0,3043070,304308224.0,1130],[20240730,1629.0,1629.35,1629.35,1627.49,1627.49,8610767,861077504.0,1301],[20240730,1627.49,1627.55,1627.67,1627.11,1627.11,3515917,351592448.0,1302],[20240730,1627.11,1627.12,1628.16,1627.12,1627.75,3611923,361193472.0,1303],[20240730,1627.75,1627.75,1628.1,1627.72,1627.89,3539262,353927168.0,1304],[20240730,1627.89,1627.94,1628.03,1627.24,1627.67,3302596,330260480.0,1305],[20240730,1627.67,1627.79,1629.96,1627.79,1629.66,4579646,457965568.0,1306],[20240730,1629.66,1629.48,1629.48,1628.72,1628.84,3715880,371589120.0,1307],[20240730,1628.84,1629.14,1629.15,1628.27,1628.45,3485360,348536832.0,1308],[20240730,1628.45,1628.36,1629.32,1627.95,1628.8,4233043,423305216.0,1309],[20240730,1628.8,1628.81,1628.81,1627.56,1627.57,3592671,359268352.0,1310],[20240730,1627.57,1627.59,1628.07,1627.59,1627.94,3615691,361570304.0,1311],[20240730,1627.94,1627.98,1628.09,1627.49,1628.09,3861616,386162688.0,1312],[20240730,1628.09,1628.0,1628.0,1627.12,1627.12,3429405,342941696.0,1313],[20240730,1627.12,1627.04,1627.22,1626.87,1626.95,4079606,407961600.0,1314],[20240730,1626.95,1626.74,1626.88,1626.07,1626.74,4898149,489816064.0,1315],[20240730,1626.74,1626.75,1626.78,1626.11,1626.16,5125070,512507904.0,1316],[20240730,1626.16,1626.23,1626.85,1626.23,1626.8,3967783,396779520.0,1317],[20240730,1626.8,1626.95,1627.32,1626.07,1626.1,3898397,389840896.0,1318],[20240730,1626.1,1626.17,1626.87,1626.01,1626.58,3465042,346505216.0,1319],[20240730,1626.58,1626.65,1626.65,1625.92,1626.52,4203715,420372480.0,1320],[20240730,1626.52,1626.29,1627.08,1626.29,1626.44,4013743,401375232.0,1321],[20240730,1626.44,1626.45,1626.45,1625.57,1625.81,3363052,336306176.0,1322],[20240730,1625.81,1625.82,1625.82,1625.27,1625.47,3926415,392642560.0,1323],[20240730,1625.47,1625.54,1625.67,1625.16,1625.67,3728498,372850688.0,1324],[20240730,1625.67,1625.65,1625.96,1625.31,1625.31,3802389,380239872.0,1325],[20240730,1625.31,1625.28,1625.48,1624.68,1625.19,3838106,383811584.0,1326],[20240730,1625.19,1625.57,1625.57,1625.14,1625.34,3264995,326500352.0,1327],[20240730,1625.34,1625.27,1625.6,1624.75,1624.88,3390331,339034112.0,1328],[20240730,1624.88,1624.75,1625.3,1624.52,1625.08,3342736,334274560.0,1329],[20240730,1625.08,1624.95,1625.07,1624.65,1624.83,3640595,364060672.0,1330],[20240730,1624.83,1624.61,1625.31,1624.45,1625.17,3665582,366559232.0,1331],[20240730,1625.17,1625.08,1625.43,1625.0,1625.29,3148751,314875904.0,1332],[20240730,1625.29,1625.25,1626.84,1625.25,1625.85,4452343,445235200.0,1333],[20240730,1625.85,1626.08,1626.08,1625.49,1625.53,3103120,310312960.0,1334],[20240730,1625.53,1625.6,1625.63,1624.78,1624.82,3074121,307412992.0,1335],[20240730,1624.82,1624.77,1625.27,1624.47,1624.77,2864734,286474240.0,1336],[20240730,1624.77,1624.71,1624.71,1623.98,1624.12,3125731,312573952.0,1337],[20240730,1624.12,1624.15,1624.57,1624.15,1624.21,3002277,300228608.0,1338],[20240730,1624.21,1624.39,1624.81,1624.39,1624.63,3252542,325255168.0,1339],[20240730,1624.63,1624.53,1625.01,1624.3,1624.93,3333479,333348864.0,1340],[20240730,1624.93,1625.22,1629.28,1625.22,1628.98,7021600,702160896.0,1341],[20240730,1628.98,1628.97,1632.06,1628.88,1630.39,7389751,738975744.0,1342],[20240730,1630.39,1630.43,1630.52,1628.65,1628.66,5186431,518643712.0,1343],[20240730,1628.66,1628.62,1629.58,1628.62,1629.37,3223872,322387968.0,1344],[20240730,1629.37,1629.49,1630.09,1628.8,1628.8,3072648,307265536.0,1345],[20240730,1628.8,1628.77,1628.84,1627.73,1627.79,3008089,300810240.0,1346],[20240730,1627.79,1627.85,1627.99,1627.43,1627.43,2924863,292487168.0,1347],[20240730,1627.43,1627.13,1627.13,1626.18,1626.31,3531153,353116160.0,1348],[20240730,1626.31,1626.22,1626.87,1626.22,1626.87,2623479,262348800.0,1349],[20240730,1626.87,1626.84,1627.22,1626.69,1626.72,2954190,295419904.0,1350],[20240730,1626.72,1626.82,1626.98,1626.59,1626.81,2475692,247570432.0,1351],[20240730,1626.81,1626.81,1626.81,1626.3,1626.31,2640108,264011776.0,1352],[20240730,1626.31,1626.36,1627.41,1626.36,1627.09,2860637,286064640.0,1353],[20240730,1627.09,1627.11,1627.51,1626.8,1626.8,2721946,272195584.0,1354],[20240730,1626.8,1626.69,1628.92,1626.64,1628.74,3785925,378593280.0,1355],[20240730,1628.74,1628.79,1628.79,1626.99,1627.22,3253361,325337088.0,1356],[20240730,1627.22,1627.11,1627.11,1625.78,1625.86,4311686,431169536.0,1357],[20240730,1625.86,1625.83,1625.83,1625.35,1625.38,3428259,342827008.0,1358],[20240730,1625.38,1625.3,1625.32,1624.96,1625.06,3157597,315760640.0,1359],[20240730,1625.06,1624.92,1625.22,1624.75,1625.05,3394509,339451904.0,1400],[20240730,1625.05,1625.09,1625.09,1623.74,1623.74,4220018,422002688.0,1401],[20240730,1623.74,1623.78,1624.64,1623.78,1624.51,3563673,356368384.0,1402],[20240730,1624.51,1624.78,1626.82,1624.61,1625.25,4007269,400728064.0,1403],[20240730,1625.25,1625.19,1625.56,1625.01,1625.16,3193396,319340544.0,1404],[20240730,1625.16,1625.16,1625.23,1624.49,1624.58,2887589,288759808.0,1405],[20240730,1624.58,1624.52,1624.8,1624.2,1624.67,3166198,316620800.0,1406],[20240730,1624.67,1624.67,1624.67,1624.06,1624.15,3187251,318726144.0,1407],[20240730,1624.15,1624.13,1624.16,1623.84,1623.99,3358711,335872000.0,1408],[20240730,1623.99,1623.98,1624.42,1623.88,1624.0,3396558,339656704.0,1409],[20240730,1624.0,1623.94,1623.94,1623.47,1623.47,4417118,441712640.0,1410],[20240730,1623.47,1623.45,1623.6,1623.1,1623.11,4360511,436051968.0,1411],[20240730,1623.11,1623.0,1623.61,1622.97,1623.37,4439644,443965440.0,1412],[20240730,1623.37,1623.29,1623.68,1623.13,1623.22,4106146,410615808.0,1413],[20240730,1623.22,1623.27,1623.37,1622.55,1622.55,3640104,364011520.0,1414],[20240730,1622.55,1622.8,1622.83,1622.41,1622.47,3965329,396533760.0,1415],[20240730,1622.47,1622.38,1622.73,1622.19,1622.19,4103772,410378240.0,1416],[20240730,1622.19,1622.06,1622.94,1621.94,1622.69,4821145,482115584.0,1417],[20240730,1622.69,1622.62,1626.35,1622.57,1625.94,6149397,614940672.0,1418],[20240730,1625.94,1625.93,1626.39,1624.91,1625.69,4327823,432783360.0,1419],[20240730,1625.69,1625.85,1627.68,1625.63,1627.68,3897169,389718016.0,1420],[20240730,1627.68,1627.44,1627.71,1626.2,1627.62,4205025,420503552.0,1421],[20240730,1627.62,1627.02,1628.14,1627.02,1627.81,3327580,332759040.0,1422],[20240730,1627.81,1627.74,1628.59,1627.68,1628.46,3464714,346472448.0,1423],[20240730,1628.46,1628.29,1629.16,1628.21,1628.64,3530499,353050624.0,1424],[20240730,1628.64,1628.58,1628.58,1627.22,1627.68,4008006,400801792.0,1425],[20240730,1627.68,1627.46,1628.76,1627.28,1628.43,3421543,342155264.0,1426],[20240730,1628.43,1628.32,1630.65,1628.32,1630.44,3978845,397885440.0,1427],[20240730,1630.44,1630.39,1630.57,1629.27,1630.33,3944355,394436608.0,1428],[20240730,1630.33,1629.91,1630.22,1629.09,1629.18,3628637,362864640.0,1429],[20240730,1629.18,1629.16,1629.43,1628.7,1628.7,3442597,344260608.0,1430],[20240730,1628.7,1628.56,1628.83,1628.4,1628.72,4475524,447553536.0,1431],[20240730,1628.72,1628.59,1628.95,1628.48,1628.48,4285964,428597248.0,1432],[20240730,1628.48,1628.35,1628.44,1627.7,1627.7,4254997,425500672.0,1433],[20240730,1627.7,1627.97,1629.91,1627.31,1629.91,5625191,562520064.0,1434],[20240730,1629.91,1629.6,1630.04,1628.85,1629.9,4463731,446373888.0,1435],[20240730,1629.9,1630.12,1631.35,1630.04,1631.35,4451029,445104128.0,1436],[20240730,1631.35,1630.97,1631.21,1629.04,1629.04,5013496,501350400.0,1437],[20240730,1629.04,1629.14,1629.16,1628.48,1628.48,4641086,464109568.0,1438],[20240730,1628.48,1628.4,1628.96,1628.19,1628.96,4239021,423903232.0,1439],[20240730,1628.96,1628.78,1628.95,1628.14,1628.14,4679425,467943424.0,1440],[20240730,1628.14,1628.14,1629.72,1627.94,1628.65,6089268,608927744.0,1441],[20240730,1628.65,1628.66,1628.86,1628.3,1628.37,5304147,530415616.0,1442],[20240730,1628.37,1628.32,1628.46,1627.97,1628.0,5793372,579338240.0,1443],[20240730,1628.0,1628.15,1628.15,1627.6,1627.79,6241969,624197632.0,1444],[20240730,1627.79,1627.77,1629.08,1627.66,1628.95,6667952,666796032.0,1445],[20240730,1628.95,1628.65,1629.63,1628.65,1629.63,7207969,720797696.0,1446],[20240730,1629.63,1629.53,1629.7,1628.53,1628.87,6789191,678920192.0,1447],[20240730,1628.87,1629.33,1629.64,1629.01,1629.36,6565550,656556032.0,1448],[20240730,1629.36,1629.04,1629.75,1628.78,1629.75,6802301,680230912.0,1449],[20240730,1629.75,1629.76,1630.13,1629.36,1629.97,7258923,725893120.0,1450],[20240730,1629.97,1630.09,1630.23,1629.67,1630.04,8060427,806043648.0,1451],[20240730,1630.04,1629.87,1630.61,1629.87,1630.61,8607981,860798976.0,1452],[20240730,1630.61,1630.75,1631.15,1630.56,1631.15,9128830,912883712.0,1453],[20240730,1631.15,1631.13,1631.34,1630.89,1631.22,9933608,993361920.0,1454],[20240730,1631.22,1631.33,1631.81,1631.14,1631.71,11045756,1104576512.0,1455],[20240730,1631.71,1631.67,1631.96,1631.06,1631.06,12532279,1253228544.0,1456],[20240730,1631.06,1631.25,1631.62,1631.19,1631.34,14880759,1488076800.0,1457],[20240730,1631.34,1631.61,1631.61,1631.61,1631.61,1136721,113672192.0,1458],[20240730,1631.61,1631.61,1631.61,1631.61,1631.61,0,0.0,1459],[20240730,1631.61,1631.61,1631.61,1630.95,1630.95,24493260,2449326080.0,1500],[20240731,1630.95,1623.04,1628.38,1623.04,1628.02,68669246,6866925568.0,931],[20240731,1628.02,1627.79,1628.14,1626.76,1627.19,30009130,3000913920.0,932],[20240731,1627.19,1626.63,1627.2,1625.56,1626.05,25080641,2508064768.0,933],[20240731,1626.05,1626.29,1626.65,1625.8,1626.23,23447123,2344713216.0,934],[20240731,1626.23,1626.07,1626.28,1624.15,1624.15,22164686,2216469504.0,935],[20240731,1624.15,1624.55,1624.55,1623.5,1624.03,23106037,2310604800.0,936],[20240731,1624.03,1624.8,1626.65,1624.8,1626.06,18519092,1851910144.0,937],[20240731,1626.06,1626.26,1629.94,1626.26,1629.94,16582482,1658249216.0,938],[20240731,1629.94,1629.7,1633.77,1629.7,1632.29,18986405,1898641408.0,939],[20240731,1632.29,1632.43,1635.52,1632.43,1635.01,17174540,1717454848.0,940],[20240731,1635.01,1634.82,1636.08,1633.74,1636.08,17258793,1725880320.0,941],[20240731,1636.08,1635.94,1636.74,1634.83,1636.6,15146016,1514602496.0,942],[20240731,1636.6,1636.64,1636.64,1634.71,1635.39,16216668,1621667840.0,943],[20240731,1635.39,1635.75,1639.62,1635.38,1639.62,18149938,1814994944.0,944],[20240731,1639.62,1639.64,1642.73,1639.64,1641.68,18953390,1895340032.0,945],[20240731,1641.68,1642.42,1642.98,1641.46,1642.43,16553197,1655320576.0,946],[20240731,1642.43,1642.35,1643.9,1641.12,1641.12,15101943,1510195200.0,947],[20240731,1641.12,1641.17,1642.63,1641.17,1642.13,14730474,1473048576.0,948],[20240731,1642.13,1642.31,1644.84,1642.31,1643.56,16385176,1638518784.0,949],[20240731,1643.56,1643.69,1647.12,1643.67,1647.1,14840619,1484062720.0,950],[20240731,1647.1,1647.5,1649.96,1647.5,1648.19,17397097,1739710464.0,951],[20240731,1648.19,1647.88,1649.51,1647.54,1647.54,14557502,1455751168.0,952],[20240731,1647.54,1647.59,1649.37,1647.44,1648.07,14785241,1478524928.0,953],[20240731,1648.07,1648.15,1649.21,1646.43,1646.43,14434540,1443454976.0,954],[20240731,1646.43,1646.18,1646.18,1644.05,1645.17,13572087,1357209600.0,955],[20240731,1645.17,1645.12,1646.62,1644.73,1646.62,12337306,1233731584.0,956],[20240731,1646.62,1646.74,1648.54,1646.71,1648.52,15667392,1566740480.0,957],[20240731,1648.52,1648.73,1648.73,1647.52,1647.57,14501592,1450160128.0,958],[20240731,1647.57,1646.42,1646.42,1645.08,1645.08,12574136,1257414656.0,959],[20240731,1645.08,1644.8,1647.41,1644.8,1646.41,12785243,1278525440.0,1000],[20240731,1646.41,1645.94,1646.07,1643.43,1643.59,13189803,1318981632.0,1001],[20240731,1643.59,1643.38,1643.85,1642.23,1642.69,14871786,1487179776.0,1002],[20240731,1642.69,1642.71,1645.15,1642.42,1644.19,13452523,1345253376.0,1003],[20240731,1644.19,1644.1,1644.27,1643.07,1644.27,12052428,1205243904.0,1004],[20240731,1644.27,1644.28,1644.5,1642.28,1642.28,10440121,1044013056.0,1005],[20240731,1642.28,1642.08,1643.88,1641.85,1642.68,12112517,1211252736.0,1006],[20240731,1642.68,1642.55,1642.55,1641.02,1641.91,12857088,1285709824.0,1007],[20240731,1641.91,1641.76,1642.54,1641.23,1641.89,10721107,1072111616.0,1008],[20240731,1641.89,1642.28,1644.45,1642.28,1644.43,10917716,1091772416.0,1009],[20240731,1644.43,1644.01,1644.38,1643.78,1644.11,9770384,977039360.0,1010],[20240731,1644.11,1644.36,1647.66,1644.36,1647.43,14720766,1472077824.0,1011],[20240731,1647.43,1647.59,1649.66,1647.59,1648.6,12126527,1212653568.0,1012],[20240731,1648.6,1648.75,1649.77,1647.9,1649.77,10355990,1035599872.0,1013],[20240731,1649.77,1650.12,1650.93,1649.34,1650.07,10011762,1001177088.0,1014],[20240731,1650.07,1650.23,1651.73,1650.23,1650.68,10401781,1040179200.0,1015],[20240731,1650.68,1650.78,1653.65,1650.78,1653.65,11148319,1114832896.0,1016],[20240731,1653.65,1653.64,1653.64,1652.25,1653.07,10437664,1043767296.0,1017],[20240731,1653.07,1653.21,1653.55,1652.3,1652.49,9462241,946225152.0,1018],[20240731,1652.49,1652.53,1655.22,1652.53,1654.76,10243104,1024311296.0,1019],[20240731,1654.76,1654.96,1656.53,1654.96,1656.53,10735197,1073520640.0,1020],[20240731,1656.53,1656.67,1658.46,1656.67,1658.18,11411119,1141112832.0,1021],[20240731,1658.18,1658.29,1660.28,1658.29,1660.11,10090484,1009049600.0,1022],[20240731,1660.11,1660.24,1660.27,1659.53,1659.92,10605105,1060511744.0,1023],[20240731,1659.92,1660.2,1660.94,1660.0,1660.13,11893547,1189355520.0,1024],[20240731,1660.13,1659.82,1659.82,1656.68,1656.68,15023380,1502339072.0,1025],[20240731,1656.68,1656.81,1659.33,1656.81,1658.56,12446259,1244626944.0,1026],[20240731,1658.56,1658.39,1658.39,1656.71,1657.63,11139798,1113980928.0,1027],[20240731,1657.63,1657.5,1660.44,1657.5,1660.34,10288077,1028808704.0,1028],[20240731,1660.34,1660.26,1660.55,1659.84,1659.85,10540061,1054007296.0,1029],[20240731,1659.85,1659.88,1661.09,1659.88,1660.63,10495499,1049550848.0,1030],[20240731,1660.63,1660.73,1663.17,1660.73,1663.05,13842422,1384243200.0,1031],[20240731,1663.05,1663.06,1664.1,1663.06,1664.1,12331983,1233199104.0,1032],[20240731,1664.1,1663.98,1666.51,1663.95,1666.32,12501228,1250123776.0,1033],[20240731,1666.32,1666.34,1666.49,1665.69,1665.77,11566685,1156669440.0,1034],[20240731,1665.77,1665.87,1668.42,1665.87,1668.42,10658193,1065820160.0,1035],[20240731,1668.42,1668.33,1668.86,1667.86,1668.56,11172569,1117257728.0,1036],[20240731,1668.56,1668.31,1668.52,1667.4,1667.94,9776077,977608704.0,1037],[20240731,1667.94,1667.59,1667.68,1665.08,1665.08,8961628,896163840.0,1038],[20240731,1665.08,1664.96,1665.39,1664.96,1665.14,8065836,806584320.0,1039],[20240731,1665.14,1665.28,1667.48,1665.28,1667.16,9150292,915030016.0,1040],[20240731,1667.16,1667.02,1667.7,1667.02,1667.13,8148982,814899200.0,1041],[20240731,1667.13,1667.02,1667.76,1666.64,1667.48,8565627,856563712.0,1042],[20240731,1667.48,1667.86,1668.57,1667.57,1667.57,7611176,761118720.0,1043],[20240731,1667.57,1667.73,1667.84,1667.43,1667.43,6959177,695918592.0,1044],[20240731,1667.43,1667.32,1668.02,1667.32,1667.5,7167665,716767232.0,1045],[20240731,1667.5,1667.54,1668.88,1667.42,1667.94,7331584,733159424.0,1046],[20240731,1667.94,1667.92,1668.06,1667.21,1668.05,7376149,737615872.0,1047],[20240731,1668.05,1668.07,1668.07,1666.43,1666.43,7127030,712704000.0,1048],[20240731,1666.43,1666.31,1666.31,1664.97,1665.27,7207313,720732160.0,1049],[20240731,1665.27,1665.71,1665.87,1665.27,1665.36,6256876,625688576.0,1050],[20240731,1665.36,1665.18,1665.89,1665.18,1665.56,6231316,623132672.0,1051],[20240731,1665.56,1665.6,1665.8,1665.37,1665.63,6091806,609181696.0,1052],[20240731,1665.63,1665.52,1666.54,1665.52,1666.39,5744386,574439424.0,1053],[20240731,1666.39,1666.44,1669.61,1666.44,1669.56,6920100,692011008.0,1054],[20240731,1669.56,1669.6,1671.07,1669.39,1671.07,6841295,684130304.0,1055],[20240731,1671.07,1670.76,1670.78,1669.89,1670.78,6186425,618643456.0,1056],[20240731,1670.78,1670.7,1672.89,1670.7,1672.89,6621749,662175744.0,1057],[20240731,1672.89,1672.98,1674.56,1672.98,1674.46,8961057,896106496.0,1058],[20240731,1674.46,1674.01,1674.23,1672.86,1673.95,7919361,791937024.0,1059],[20240731,1673.95,1673.97,1674.14,1673.73,1674.07,6264003,626401280.0,1100],[20240731,1674.07,1673.94,1674.53,1673.8,1674.11,6397943,639795200.0,1101],[20240731,1674.11,1674.14,1674.45,1673.62,1673.62,6064447,606445568.0,1102],[20240731,1673.62,1673.46,1673.46,1672.97,1672.97,5826878,582688768.0,1103],[20240731,1672.97,1672.88,1672.88,1671.79,1672.43,6981213,698122240.0,1104],[20240731,1672.43,1672.41,1673.44,1672.41,1673.04,6673276,667328512.0,1105],[20240731,1673.04,1673.18,1673.56,1672.94,1672.94,6172416,617242624.0,1106],[20240731,1672.94,1672.78,1672.78,1672.1,1672.1,5201829,520183808.0,1107],[20240731,1672.1,1672.05,1672.05,1670.88,1670.88,5409250,540925952.0,1108],[20240731,1670.88,1671.15,1671.2,1670.84,1670.99,5016853,501686272.0,1109],[20240731,1670.99,1670.81,1671.68,1670.65,1671.68,5316597,531660800.0,1110],[20240731,1671.68,1671.89,1672.69,1671.89,1672.67,5329952,532996096.0,1111],[20240731,1672.67,1672.74,1673.23,1672.74,1673.17,5589391,558940160.0,1112],[20240731,1673.17,1673.24,1674.06,1673.11,1674.06,5554165,555417600.0,1113],[20240731,1674.06,1674.1,1674.91,1674.1,1674.73,5818276,581828608.0,1114],[20240731,1674.73,1674.61,1675.29,1674.4,1675.26,5206743,520675328.0,1115],[20240731,1675.26,1675.19,1675.91,1675.11,1675.91,5329788,532979712.0,1116],[20240731,1675.91,1675.68,1676.42,1675.68,1676.22,5785511,578551808.0,1117],[20240731,1676.22,1676.12,1676.25,1675.15,1675.15,5924444,592445440.0,1118],[20240731,1675.15,1675.31,1677.06,1675.15,1677.05,6236969,623697920.0,1119],[20240731,1677.05,1677.11,1677.11,1676.42,1676.44,6209771,620978176.0,1120],[20240731,1676.44,1676.43,1677.75,1676.43,1677.71,6312991,631300096.0,1121],[20240731,1677.71,1677.39,1677.61,1676.92,1677.35,5973841,597385216.0,1122],[20240731,1677.35,1677.35,1679.58,1677.35,1679.58,7079602,707960832.0,1123],[20240731,1679.58,1679.21,1681.85,1679.1,1681.85,7867340,786735104.0,1124],[20240731,1681.85,1682.14,1682.77,1681.52,1682.39,9013893,901390336.0,1125],[20240731,1682.39,1682.21,1682.55,1681.44,1681.64,7054614,705462272.0,1126],[20240731,1681.64,1681.65,1683.1,1681.62,1682.35,7069029,706904064.0,1127],[20240731,1682.35,1682.38,1683.98,1682.34,1683.73,6916905,691691520.0,1128],[20240731,1683.73,1683.83,1686.14,1683.83,1686.14,6857021,685703168.0,1129],[20240731,1686.14,1686.18,1686.18,1684.6,1685.18,9128334,912834560.0,1130],[20240731,1685.18,1686.37,1688.98,1686.37,1688.79,29439746,2943975424.0,1301],[20240731,1688.79,1689.0,1689.49,1688.71,1689.17,10394166,1039417344.0,1302],[20240731,1689.17,1689.17,1689.17,1686.33,1686.65,10258832,1025884160.0,1303],[20240731,1686.65,1686.55,1686.91,1686.14,1686.2,7634443,763445248.0,1304],[20240731,1686.2,1686.04,1686.47,1685.72,1685.83,7668520,766853120.0,1305],[20240731,1685.83,1685.83,1686.35,1685.35,1685.36,7629199,762920960.0,1306],[20240731,1685.36,1685.34,1686.02,1685.22,1685.61,7257938,725794816.0,1307],[20240731,1685.61,1685.37,1685.64,1684.92,1684.92,6748067,674807808.0,1308],[20240731,1684.92,1684.84,1684.84,1682.37,1682.37,8412845,841285632.0,1309],[20240731,1682.37,1682.15,1682.15,1681.15,1681.15,8218862,821886976.0,1310],[20240731,1681.15,1681.26,1683.17,1681.26,1683.17,8286525,828653568.0,1311],[20240731,1683.17,1683.1,1683.79,1683.08,1683.79,6450700,645070848.0,1312],[20240731,1683.79,1683.87,1684.0,1683.22,1683.48,6088939,608894976.0,1313],[20240731,1683.48,1683.18,1683.25,1682.83,1682.86,5740453,574046208.0,1314],[20240731,1682.86,1682.75,1683.14,1682.66,1682.67,5589392,558940160.0,1315],[20240731,1682.67,1682.58,1682.58,1681.1,1681.47,6714152,671416320.0,1316],[20240731,1681.47,1681.43,1681.77,1681.05,1681.67,5990308,599031808.0,1317],[20240731,1681.67,1681.67,1682.95,1681.55,1682.55,6802300,680230912.0,1318],[20240731,1682.55,1682.45,1682.93,1682.45,1682.71,6762320,676233216.0,1319],[20240731,1682.71,1682.59,1682.67,1682.13,1682.42,6840310,684032000.0,1320],[20240731,1682.42,1682.41,1684.66,1682.41,1684.66,9372622,937263104.0,1321],[20240731,1684.66,1684.69,1685.18,1684.69,1684.9,8707592,870760448.0,1322],[20240731,1684.9,1684.76,1684.89,1682.78,1682.78,8693832,869384192.0,1323],[20240731,1682.78,1682.84,1682.95,1682.37,1682.71,7905926,790593536.0,1324],[20240731,1682.71,1682.8,1683.81,1682.8,1683.81,7564482,756449280.0,1325],[20240731,1683.81,1683.94,1684.13,1683.68,1683.77,8485593,848560128.0,1326],[20240731,1683.77,1683.81,1685.08,1683.78,1684.97,8672697,867270656.0,1327],[20240731,1684.97,1684.97,1685.24,1684.92,1685.19,8288819,828882944.0,1328],[20240731,1685.19,1685.21,1685.3,1684.03,1684.03,8960891,896090112.0,1329],[20240731,1684.03,1684.11,1684.82,1683.66,1684.54,7692770,769277952.0,1330],[20240731,1684.54,1684.47,1684.63,1682.94,1682.94,8170852,817086464.0,1331],[20240731,1682.94,1683.1,1683.11,1682.48,1682.48,7682942,768294912.0,1332],[20240731,1682.48,1682.49,1682.49,1681.5,1681.5,7598234,759824384.0,1333],[20240731,1681.5,1681.45,1681.74,1680.94,1681.09,7797954,779796480.0,1334],[20240731,1681.09,1680.96,1680.96,1679.32,1679.47,8534744,853475328.0,1335],[20240731,1679.47,1679.35,1679.35,1678.0,1678.0,7687854,768786432.0,1336],[20240731,1678.0,1677.98,1679.82,1677.98,1679.24,7885281,788529152.0,1337],[20240731,1679.24,1679.16,1679.16,1678.06,1678.06,5710963,571097088.0,1338],[20240731,1678.06,1678.08,1679.16,1678.02,1679.04,6049127,604913664.0,1339],[20240731,1679.04,1678.93,1679.02,1677.95,1678.02,5244017,524402688.0,1340],[20240731,1678.02,1677.93,1679.56,1677.93,1679.56,6305045,630505472.0,1341],[20240731,1679.56,1679.44,1681.27,1679.44,1681.27,5406709,540672000.0,1342],[20240731,1681.27,1681.34,1681.51,1680.77,1681.06,6182822,618283008.0,1343],[20240731,1681.06,1680.96,1681.4,1680.81,1681.2,6376317,637632512.0,1344],[20240731,1681.2,1681.17,1681.28,1680.95,1681.23,5667052,566706176.0,1345],[20240731,1681.23,1681.21,1681.78,1681.21,1681.75,6188228,618823680.0,1346],[20240731,1681.75,1681.8,1682.62,1681.8,1682.27,6817538,681754624.0,1347],[20240731,1682.27,1682.42,1682.53,1681.62,1681.62,5756835,575684608.0,1348],[20240731,1681.62,1681.59,1682.23,1681.26,1682.23,5285632,528564224.0,1349],[20240731,1682.23,1682.47,1683.27,1682.47,1683.26,6248191,624820224.0,1350],[20240731,1683.26,1683.23,1683.47,1682.96,1682.98,5106228,510623744.0,1351],[20240731,1682.98,1682.85,1683.05,1682.31,1682.4,5126216,512622592.0,1352],[20240731,1682.4,1682.38,1682.87,1682.38,1682.82,4725628,472563712.0,1353],[20240731,1682.82,1682.74,1683.11,1682.62,1683.1,5153740,515375104.0,1354],[20240731,1683.1,1682.97,1684.28,1682.97,1684.16,5948037,594804736.0,1355],[20240731,1684.16,1684.18,1684.36,1683.68,1683.68,5986540,598654976.0,1356],[20240731,1683.68,1683.56,1683.56,1682.66,1682.66,5021688,502169600.0,1357],[20240731,1682.66,1682.56,1682.62,1682.24,1682.51,4781004,478101504.0,1358],[20240731,1682.51,1682.52,1682.83,1682.51,1682.75,4852274,485228544.0,1359],[20240731,1682.75,1682.72,1683.11,1682.63,1682.67,4537705,453771264.0,1400],[20240731,1682.67,1682.59,1682.98,1682.43,1682.69,4941569,494157824.0,1401],[20240731,1682.69,1682.59,1683.25,1682.47,1682.76,5418344,541835264.0,1402],[20240731,1682.76,1682.56,1682.56,1680.96,1681.11,5935584,593559552.0,1403],[20240731,1681.11,1681.01,1682.59,1681.01,1682.4,5845309,584531968.0,1404],[20240731,1682.4,1682.4,1682.94,1682.36,1682.78,4376812,437682176.0,1405],[20240731,1682.78,1682.66,1682.82,1681.58,1681.85,4641085,464109568.0,1406],[20240731,1681.85,1681.95,1682.72,1681.95,1682.17,4762655,476266496.0,1407],[20240731,1682.17,1682.06,1683.14,1681.88,1683.03,4936651,493666304.0,1408],[20240731,1683.03,1683.03,1683.26,1682.79,1682.79,4346831,434683904.0,1409],[20240731,1682.79,1682.86,1682.86,1682.48,1682.48,4179878,417988608.0,1410],[20240731,1682.48,1682.62,1682.76,1682.47,1682.49,4627323,462733312.0,1411],[20240731,1682.49,1682.53,1682.82,1682.46,1682.52,4267039,426704896.0,1412],[20240731,1682.52,1682.98,1683.27,1682.87,1682.94,5000384,500039680.0,1413],[20240731,1682.94,1682.78,1682.84,1682.17,1682.6,5110812,511082496.0,1414],[20240731,1682.6,1682.61,1683.0,1682.38,1682.45,4410892,441090048.0,1415],[20240731,1682.45,1682.42,1682.93,1682.39,1682.93,4726286,472629248.0,1416],[20240731,1682.93,1682.83,1683.62,1682.83,1683.54,5373776,537378816.0,1417],[20240731,1683.54,1683.55,1683.61,1683.22,1683.32,4764949,476495872.0,1418],[20240731,1683.32,1683.34,1683.61,1683.24,1683.51,4577353,457736192.0,1419],[20240731,1683.51,1683.51,1683.69,1683.36,1683.69,4709405,470941696.0,1420],[20240731,1683.69,1683.71,1683.85,1683.49,1683.49,5241886,524189696.0,1421],[20240731,1683.49,1683.46,1683.61,1683.07,1683.34,5511079,551108608.0,1422],[20240731,1683.34,1683.3,1683.44,1681.9,1681.9,6978919,697892864.0,1423],[20240731,1681.9,1682.02,1682.22,1681.75,1682.22,6543758,654376960.0,1424],[20240731,1682.22,1682.08,1683.19,1682.08,1683.02,6320284,632029184.0,1425],[20240731,1683.02,1683.04,1683.04,1682.24,1682.24,5373122,537313280.0,1426],[20240731,1682.24,1682.11,1682.38,1681.75,1681.85,6070261,607027200.0,1427],[20240731,1681.85,1682.07,1683.2,1681.85,1682.63,6911253,691126272.0,1428],[20240731,1682.63,1682.59,1682.59,1681.72,1681.72,6092380,609239040.0,1429],[20240731,1681.72,1681.62,1681.66,1681.09,1681.18,5833349,583335936.0,1430],[20240731,1681.18,1681.15,1682.81,1681.06,1682.73,7165860,716587008.0,1431],[20240731,1682.73,1682.72,1682.73,1682.39,1682.67,7174053,717406208.0,1432],[20240731,1682.67,1682.62,1683.34,1682.43,1683.25,6897981,689799168.0,1433],[20240731,1683.25,1683.37,1683.9,1683.37,1683.54,6375823,637583360.0,1434],[20240731,1683.54,1683.49,1684.14,1683.49,1683.84,6150052,615006208.0,1435],[20240731,1683.84,1683.86,1684.18,1683.84,1683.97,5857270,585728000.0,1436],[20240731,1683.97,1683.89,1684.67,1683.75,1684.67,5884467,588447744.0,1437],[20240731,1684.67,1684.73,1685.23,1684.47,1685.17,6444473,644448256.0,1438],[20240731,1685.17,1685.32,1685.6,1685.15,1685.6,7466999,746700800.0,1439],[20240731,1685.6,1685.64,1687.0,1685.52,1687.0,8181178,818118656.0,1440],[20240731,1687.0,1687.06,1687.32,1686.83,1686.83,8577507,857751552.0,1441],[20240731,1686.83,1686.89,1687.75,1686.89,1687.73,8031260,803127296.0,1442],[20240731,1687.73,1687.67,1687.68,1686.86,1686.93,8241634,824164352.0,1443],[20240731,1686.93,1686.86,1686.88,1686.42,1686.58,7781080,778108928.0,1444],[20240731,1686.58,1686.68,1687.72,1686.63,1687.68,8427593,842760192.0,1445],[20240731,1687.68,1687.63,1687.71,1687.22,1687.22,8535725,853573632.0,1446],[20240731,1687.22,1687.36,1688.19,1687.12,1688.19,9095569,909557760.0,1447],[20240731,1688.19,1688.19,1688.28,1687.95,1688.28,10021426,1002143744.0,1448],[20240731,1688.28,1688.16,1688.29,1687.83,1688.26,11106050,1110605824.0,1449],[20240731,1688.26,1688.27,1688.27,1687.97,1688.19,10159708,1015971840.0,1450],[20240731,1688.19,1688.14,1688.22,1687.97,1688.22,11869706,1186971648.0,1451],[20240731,1688.22,1688.26,1688.45,1688.19,1688.32,12331899,1233190912.0,1452],[20240731,1688.32,1688.59,1688.59,1688.19,1688.35,11861350,1186136064.0,1453],[20240731,1688.35,1688.39,1688.54,1688.21,1688.51,12950067,1295007744.0,1454],[20240731,1688.51,1688.29,1688.55,1688.28,1688.35,14895338,1489534976.0,1455],[20240731,1688.35,1688.4,1688.4,1687.93,1688.32,16911883,1691189248.0,1456],[20240731,1688.32,1688.19,1688.43,1688.02,1688.18,18859449,1885945856.0,1457],[20240731,1688.18,1688.04,1688.04,1688.04,1688.04,1378057,137805824.0,1458],[20240731,1688.04,1688.04,1688.04,1688.04,1688.04,0,0.0,1459],[20240731,1688.04,1688.14,1688.14,1688.14,1688.14,33259028,3325902848.0,1500],[20240801,1688.14,1690.22,1692.89,1690.18,1692.74,101490052,10149006336.0,931],[20240801,1692.74,1692.91,1693.52,1691.64,1692.36,42873765,4287377408.0,932],[20240801,1692.36,1692.17,1693.83,1691.67,1693.83,36182980,3618298880.0,933],[20240801,1693.83,1693.74,1694.59,1692.74,1692.74,33194424,3319443456.0,934],[20240801,1692.74,1692.42,1692.42,1689.93,1691.04,31882601,3188260864.0,935],[20240801,1691.04,1690.75,1690.75,1688.15,1688.15,29374967,2937497600.0,936],[20240801,1688.15,1688.11,1690.02,1688.11,1688.75,25091392,2509139968.0,937],[20240801,1688.75,1688.69,1689.07,1688.31,1688.59,22706229,2270623744.0,938],[20240801,1688.59,1688.97,1689.62,1688.19,1688.19,23274221,2327422976.0,939],[20240801,1688.19,1688.0,1690.39,1688.0,1690.39,21853872,2185388032.0,940],[20240801,1690.39,1690.48,1690.78,1689.29,1689.29,20811930,2081193984.0,941],[20240801,1689.29,1688.88,1688.98,1688.16,1688.38,20629044,2062905344.0,942],[20240801,1688.38,1688.21,1689.12,1687.66,1687.66,19416832,1941684224.0,943],[20240801,1687.66,1687.75,1687.94,1686.8,1687.76,19608730,1960873984.0,944],[20240801,1687.76,1688.06,1688.06,1686.03,1686.12,18256312,1825632256.0,945],[20240801,1686.12,1685.63,1685.68,1684.48,1684.93,19110617,1911062528.0,946],[20240801,1684.93,1684.61,1684.61,1683.88,1684.45,17194465,1719447552.0,947],[20240801,1684.45,1684.51,1684.51,1683.31,1683.31,19203020,1920303104.0,948],[20240801,1683.31,1682.86,1682.86,1680.98,1680.98,18760819,1876082688.0,949],[20240801,1680.98,1680.95,1681.04,1680.12,1680.38,18397747,1839775744.0,950],[20240801,1680.38,1680.3,1680.3,1678.75,1678.77,17455137,1745514496.0,951],[20240801,1678.77,1678.71,1678.84,1677.98,1678.32,17956651,1795665920.0,952],[20240801,1678.32,1678.48,1680.27,1678.48,1680.03,15557419,1555742720.0,953],[20240801,1680.03,1679.45,1679.67,1677.11,1677.28,15728383,1572839424.0,954],[20240801,1677.28,1677.36,1679.02,1676.86,1679.02,15046605,1504661504.0,955],[20240801,1679.02,1678.97,1680.17,1678.97,1680.17,14326366,1432637440.0,956],[20240801,1680.17,1680.29,1682.96,1680.28,1682.96,13870850,1387085824.0,957],[20240801,1682.96,1683.2,1685.62,1683.2,1685.33,14970664,1497067520.0,958],[20240801,1685.33,1685.56,1686.2,1685.51,1686.2,12242730,1224273920.0,959],[20240801,1686.2,1686.29,1686.29,1685.68,1685.79,11923609,1192361984.0,1000],[20240801,1685.79,1684.85,1684.85,1682.24,1682.24,14104240,1410424832.0,1001],[20240801,1682.24,1682.11,1682.11,1680.26,1680.26,11257766,1125777408.0,1002],[20240801,1680.26,1680.24,1681.59,1679.73,1681.52,11767388,1176739840.0,1003],[20240801,1681.52,1680.88,1680.88,1679.58,1679.58,10058701,1005871104.0,1004],[20240801,1679.58,1679.57,1679.57,1678.41,1678.86,9582581,958259200.0,1005],[20240801,1678.86,1679.06,1679.38,1678.75,1678.86,9177242,917725184.0,1006],[20240801,1678.86,1679.11,1679.98,1679.11,1679.98,9420545,942055424.0,1007],[20240801,1679.98,1679.95,1680.74,1679.6,1679.6,9853657,985366528.0,1008],[20240801,1679.6,1679.59,1680.4,1679.19,1680.16,9136689,913670144.0,1009],[20240801,1680.16,1680.33,1680.45,1678.96,1678.97,9635913,963592192.0,1010],[20240801,1678.97,1678.96,1679.49,1678.87,1679.4,9127681,912769024.0,1011],[20240801,1679.4,1679.36,1679.79,1679.36,1679.76,8044289,804429824.0,1012],[20240801,1679.76,1679.74,1680.43,1679.41,1680.43,8514673,851468288.0,1013],[20240801,1680.43,1680.35,1680.35,1679.83,1680.11,8487558,848756736.0,1014],[20240801,1680.11,1680.09,1680.09,1678.77,1678.77,7432020,743202816.0,1015],[20240801,1678.77,1678.59,1678.59,1677.41,1677.66,9259654,925966336.0,1016],[20240801,1677.66,1677.78,1678.62,1677.7,1677.7,8431360,843137024.0,1017],[20240801,1677.7,1677.86,1678.15,1677.49,1678.06,7687527,768753664.0,1018],[20240801,1678.06,1678.18,1678.18,1677.34,1677.36,7036346,703635456.0,1019],[20240801,1677.36,1677.24,1677.34,1676.45,1676.76,7840144,784015360.0,1020],[20240801,1676.76,1676.62,1676.62,1675.24,1675.27,7821794,782180352.0,1021],[20240801,1675.27,1675.21,1675.64,1675.2,1675.64,7260069,726007808.0,1022],[20240801,1675.64,1675.66,1676.33,1675.49,1676.33,6990715,699072512.0,1023],[20240801,1676.33,1676.37,1676.64,1676.22,1676.22,7043880,704389120.0,1024],[20240801,1676.22,1676.15,1676.29,1675.25,1675.29,7927305,792731648.0,1025],[20240801,1675.29,1675.32,1676.24,1675.13,1676.24,6998415,699842560.0,1026],[20240801,1676.24,1676.4,1677.26,1676.4,1677.17,6351739,635174912.0,1027],[20240801,1677.17,1677.14,1677.33,1676.98,1677.06,6517463,651747328.0,1028],[20240801,1677.06,1676.86,1676.86,1673.5,1673.5,12794174,1279418368.0,1029],[20240801,1673.5,1673.57,1674.2,1673.27,1673.79,9260308,926031872.0,1030],[20240801,1673.79,1673.82,1673.82,1672.81,1672.83,8499189,849920000.0,1031],[20240801,1672.83,1672.84,1672.84,1671.79,1671.79,8999968,899997696.0,1032],[20240801,1671.79,1671.81,1673.87,1671.81,1673.65,8249498,824950784.0,1033],[20240801,1673.65,1673.56,1673.63,1672.78,1672.85,6896342,689635328.0,1034],[20240801,1672.85,1672.89,1672.91,1672.57,1672.59,7536631,753664000.0,1035],[20240801,1672.59,1672.62,1672.82,1672.23,1672.23,6399990,640000000.0,1036],[20240801,1672.23,1672.23,1672.27,1671.68,1671.68,6602329,660234240.0,1037],[20240801,1671.68,1671.48,1671.68,1671.13,1671.13,6769285,676929536.0,1038],[20240801,1671.13,1670.97,1670.97,1670.65,1670.69,7128016,712802304.0,1039],[20240801,1670.69,1670.85,1670.87,1670.56,1670.64,6134243,613425152.0,1040],[20240801,1670.64,1670.64,1672.14,1670.64,1671.73,6594467,659447808.0,1041],[20240801,1671.73,1671.71,1672.38,1671.57,1672.35,5184872,518488064.0,1042],[20240801,1672.35,1672.32,1672.55,1672.19,1672.19,5452915,545292288.0,1043],[20240801,1672.19,1672.23,1672.23,1670.83,1670.83,7041341,704135168.0,1044],[20240801,1670.83,1670.83,1671.7,1670.83,1671.66,7211984,721199104.0,1045],[20240801,1671.66,1671.67,1671.67,1671.13,1671.36,5467577,546758656.0,1046],[20240801,1671.36,1671.39,1672.01,1671.35,1671.7,5051422,505143296.0,1047],[20240801,1671.7,1671.71,1671.71,1671.25,1671.25,4487649,448765952.0,1048],[20240801,1671.25,1671.17,1671.27,1670.34,1670.48,5617164,561717248.0,1049],[20240801,1670.48,1670.34,1670.43,1669.78,1669.78,5987114,598712320.0,1050],[20240801,1669.78,1669.77,1669.9,1669.16,1669.29,6383116,638312448.0,1051],[20240801,1669.29,1669.09,1669.7,1669.09,1669.09,5653862,565387264.0,1052],[20240801,1669.09,1668.97,1669.78,1668.97,1669.75,5547940,554795008.0,1053],[20240801,1669.75,1669.71,1669.76,1669.16,1669.3,4859074,485908480.0,1054],[20240801,1669.3,1669.26,1669.26,1668.21,1668.28,6122772,612278272.0,1055],[20240801,1668.28,1668.27,1669.89,1668.19,1669.89,7000709,700071936.0,1056],[20240801,1669.89,1669.89,1669.89,1669.44,1669.52,4770681,477069312.0,1057],[20240801,1669.52,1669.66,1669.76,1668.47,1668.48,4437353,443736064.0,1058],[20240801,1668.48,1668.42,1669.11,1668.42,1669.08,4156282,415629312.0,1059],[20240801,1669.08,1669.16,1669.26,1669.04,1669.25,4349206,434921472.0,1100],[20240801,1669.25,1669.24,1669.36,1668.38,1668.38,4679507,467951616.0,1101],[20240801,1668.38,1668.59,1668.59,1667.56,1667.56,5785097,578510848.0,1102],[20240801,1667.56,1667.71,1667.97,1667.36,1667.36,4899298,489930752.0,1103],[20240801,1667.36,1667.34,1668.7,1667.34,1668.7,5303655,530366464.0,1104],[20240801,1668.7,1668.66,1668.99,1668.66,1668.99,3689256,368926720.0,1105],[20240801,1668.99,1669.14,1669.33,1667.47,1667.5,5122040,512204800.0,1106],[20240801,1667.5,1667.65,1667.69,1667.14,1667.26,4311031,431104000.0,1107],[20240801,1667.26,1667.18,1667.18,1666.71,1667.01,4776747,477675520.0,1108],[20240801,1667.01,1666.95,1667.81,1666.95,1667.33,5957132,595714048.0,1109],[20240801,1667.33,1667.25,1667.46,1666.57,1666.9,5173402,517341184.0,1110],[20240801,1666.9,1666.76,1667.43,1665.99,1667.06,6623386,662339584.0,1111],[20240801,1667.06,1666.97,1666.97,1665.56,1665.65,5697280,569729024.0,1112],[20240801,1665.65,1665.65,1665.74,1665.39,1665.43,5440461,544047104.0,1113],[20240801,1665.43,1665.49,1665.5,1664.99,1665.09,5261056,526106624.0,1114],[20240801,1665.09,1665.1,1665.79,1665.1,1665.28,5101478,510148608.0,1115],[20240801,1665.28,1665.24,1665.61,1665.19,1665.52,4645509,464551936.0,1116],[20240801,1665.52,1665.61,1665.78,1665.33,1665.52,5163327,516333568.0,1117],[20240801,1665.52,1665.47,1665.47,1663.47,1663.52,7896831,789684224.0,1118],[20240801,1663.52,1663.61,1663.74,1663.44,1663.68,6341744,634175488.0,1119],[20240801,1663.68,1663.45,1664.08,1663.45,1663.48,5418426,541843456.0,1120],[20240801,1663.48,1663.34,1663.66,1663.19,1663.66,5227797,522780672.0,1121],[20240801,1663.66,1663.69,1663.79,1663.41,1663.49,4506002,450600960.0,1122],[20240801,1663.49,1663.58,1663.81,1663.47,1663.58,3899629,389963776.0,1123],[20240801,1663.58,1663.65,1664.11,1663.65,1664.08,4077310,407732224.0,1124],[20240801,1664.08,1663.93,1664.18,1663.15,1663.66,4352074,435208192.0,1125],[20240801,1663.66,1663.73,1664.09,1663.7,1663.95,3945011,394502144.0,1126],[20240801,1663.95,1663.81,1663.87,1663.08,1663.2,3905855,390586368.0,1127],[20240801,1663.2,1663.2,1663.97,1663.13,1663.77,3946569,394657792.0,1128],[20240801,1663.77,1663.67,1665.28,1663.61,1665.07,3868580,386859008.0,1129],[20240801,1665.07,1665.19,1665.62,1664.83,1665.62,4416133,441614336.0,1130],[20240801,1665.62,1665.93,1668.59,1665.93,1667.22,10490011,1049001984.0,1301],[20240801,1667.22,1667.32,1667.34,1666.81,1667.23,4616837,461684736.0,1302],[20240801,1667.23,1666.94,1667.13,1666.24,1666.71,3797228,379723776.0,1303],[20240801,1666.71,1666.78,1667.4,1666.6,1667.23,3501415,350142464.0,1304],[20240801,1667.23,1667.06,1668.61,1667.06,1667.89,5147024,514703360.0,1305],[20240801,1667.89,1667.97,1668.36,1667.97,1668.36,3971391,397139968.0,1306],[20240801,1668.36,1668.46,1669.2,1668.46,1669.12,4547123,454713344.0,1307],[20240801,1669.12,1669.23,1670.3,1669.23,1670.26,5051260,505126912.0,1308],[20240801,1670.26,1670.35,1670.5,1669.62,1669.98,5068788,506880000.0,1309],[20240801,1669.98,1669.99,1670.66,1669.89,1670.66,4463646,446365696.0,1310],[20240801,1670.66,1671.12,1671.62,1671.01,1671.24,5673198,567320576.0,1311],[20240801,1671.24,1671.45,1672.66,1671.38,1672.55,4971385,497139712.0,1312],[20240801,1672.55,1672.83,1674.62,1672.83,1674.56,7904125,790413312.0,1313],[20240801,1674.56,1674.55,1674.78,1673.89,1674.11,7847599,784760832.0,1314],[20240801,1674.11,1674.3,1674.32,1673.66,1673.8,5830075,583008256.0,1315],[20240801,1673.8,1673.86,1675.21,1673.86,1674.4,6577183,657719296.0,1316],[20240801,1674.4,1674.49,1674.76,1674.13,1674.49,5603484,560349184.0,1317],[20240801,1674.49,1674.46,1675.1,1674.46,1675.02,5491906,549191680.0,1318],[20240801,1675.02,1675.03,1675.03,1673.25,1673.25,5989326,598933504.0,1319],[20240801,1673.25,1673.35,1673.49,1673.23,1673.47,4542779,454279168.0,1320],[20240801,1673.47,1673.24,1673.24,1672.56,1672.71,5376889,537690112.0,1321],[20240801,1672.71,1672.7,1672.84,1672.09,1672.15,4607989,460800000.0,1322],[20240801,1672.15,1672.08,1672.2,1670.9,1670.9,5645261,564527104.0,1323],[20240801,1670.9,1670.94,1670.94,1670.12,1670.17,4551791,455180288.0,1324],[20240801,1670.17,1670.31,1671.3,1670.31,1671.13,4536064,453607424.0,1325],[20240801,1671.13,1671.38,1674.06,1671.38,1674.06,5627402,562741248.0,1326],[20240801,1674.06,1673.82,1674.05,1673.06,1673.14,5182740,518275072.0,1327],[20240801,1673.14,1673.19,1673.22,1670.61,1670.88,6850796,685080576.0,1328],[20240801,1670.88,1671.0,1671.66,1670.91,1671.49,3789446,378945536.0,1329],[20240801,1671.49,1671.74,1671.86,1671.58,1671.64,3666729,366673920.0,1330],[20240801,1671.64,1671.6,1672.54,1671.6,1672.54,4362723,436273152.0,1331],[20240801,1672.54,1672.55,1673.06,1672.36,1672.93,4707768,470777856.0,1332],[20240801,1672.93,1672.93,1672.93,1671.96,1672.0,4867842,486785024.0,1333],[20240801,1672.0,1672.09,1672.1,1671.67,1671.69,4427275,442728448.0,1334],[20240801,1671.69,1671.87,1672.18,1671.7,1671.8,4496251,449626112.0,1335],[20240801,1671.8,1671.79,1672.65,1671.79,1672.63,5072804,507281408.0,1336],[20240801,1672.63,1672.71,1673.33,1672.52,1673.31,5248768,524877824.0,1337],[20240801,1673.31,1673.36,1673.46,1673.07,1673.07,5651816,565182464.0,1338],[20240801,1673.07,1673.06,1673.06,1672.42,1672.42,5331016,533102592.0,1339],[20240801,1672.42,1672.53,1672.78,1672.15,1672.15,4799191,479920128.0,1340],[20240801,1672.15,1672.02,1672.02,1671.34,1671.36,5272034,527204352.0,1341],[20240801,1671.36,1671.55,1672.87,1671.55,1672.72,5447671,544768000.0,1342],[20240801,1672.72,1672.68,1673.9,1672.68,1673.82,4165129,416514048.0,1343],[20240801,1673.82,1673.98,1674.66,1673.98,1674.55,4931903,493191168.0,1344],[20240801,1674.55,1674.64,1674.77,1674.32,1674.34,5822536,582254592.0,1345],[20240801,1674.34,1674.24,1674.65,1673.32,1673.43,5969500,596951040.0,1346],[20240801,1673.43,1673.46,1673.47,1672.1,1672.18,6414164,641417216.0,1347],[20240801,1672.18,1672.13,1673.73,1672.13,1673.73,4620441,462045184.0,1348],[20240801,1673.73,1673.82,1674.24,1673.82,1674.1,4144324,414433280.0,1349],[20240801,1674.1,1674.11,1674.31,1673.77,1673.77,3782401,378241024.0,1350],[20240801,1673.77,1673.91,1674.19,1673.09,1673.09,4499365,449937408.0,1351],[20240801,1673.09,1673.08,1674.03,1673.08,1673.87,4029635,402964480.0,1352],[20240801,1673.87,1673.91,1674.48,1673.91,1674.46,3880377,388038656.0,1353],[20240801,1674.46,1674.5,1674.68,1674.3,1674.44,4115814,411582464.0,1354],[20240801,1674.44,1674.35,1674.55,1674.3,1674.45,5181430,518144000.0,1355],[20240801,1674.45,1674.53,1674.6,1674.01,1674.01,4082228,408223744.0,1356],[20240801,1674.01,1673.88,1673.88,1672.74,1672.76,5604462,560447488.0,1357],[20240801,1672.76,1672.81,1672.81,1672.17,1672.17,4212645,421265408.0,1358],[20240801,1672.17,1672.13,1672.46,1672.13,1672.46,3942473,394248192.0,1359],[20240801,1672.46,1672.49,1674.13,1672.49,1674.04,4989248,498925568.0,1400],[20240801,1674.04,1674.07,1674.24,1673.79,1673.83,3755368,375537664.0,1401],[20240801,1673.83,1673.83,1673.83,1672.73,1672.73,3895122,389513216.0,1402],[20240801,1672.73,1672.67,1673.0,1672.61,1672.7,3792396,379240448.0,1403],[20240801,1672.7,1672.51,1672.52,1671.54,1671.54,5138832,513884160.0,1404],[20240801,1671.54,1671.32,1671.4,1669.75,1669.75,7920015,792002560.0,1405],[20240801,1669.75,1669.71,1669.96,1669.59,1669.68,4961556,496156672.0,1406],[20240801,1669.68,1669.75,1669.86,1669.45,1669.8,4058307,405831680.0,1407],[20240801,1669.8,1669.58,1669.96,1669.55,1669.79,3902166,390217728.0,1408],[20240801,1669.79,1669.69,1669.77,1669.53,1669.53,3820083,382009344.0,1409],[20240801,1669.53,1669.6,1669.79,1669.42,1669.49,4354365,435437568.0,1410],[20240801,1669.49,1669.32,1669.55,1669.22,1669.22,4519191,451919872.0,1411],[20240801,1669.22,1669.16,1669.44,1668.98,1669.07,5057077,505708544.0,1412],[20240801,1669.07,1669.01,1669.01,1668.32,1668.33,5129985,512999424.0,1413],[20240801,1668.33,1668.24,1668.43,1667.76,1667.79,5371156,537116672.0,1414],[20240801,1667.79,1667.78,1668.15,1667.78,1668.07,4873574,487358464.0,1415],[20240801,1668.07,1668.15,1668.53,1668.15,1668.49,4804599,480460800.0,1416],[20240801,1668.49,1668.41,1668.44,1667.42,1667.54,4982037,498204672.0,1417],[20240801,1667.54,1667.38,1667.41,1667.12,1667.28,4042903,404291584.0,1418],[20240801,1667.28,1667.29,1667.84,1667.27,1667.59,4836877,483688448.0,1419],[20240801,1667.59,1667.68,1667.68,1667.29,1667.4,4232960,423297024.0,1420],[20240801,1667.4,1667.24,1668.26,1667.24,1668.11,4530003,453001216.0,1421],[20240801,1668.11,1668.19,1669.01,1668.19,1668.88,4464957,446496768.0,1422],[20240801,1668.88,1668.95,1669.11,1668.74,1668.95,3833192,383320064.0,1423],[20240801,1668.95,1669.02,1669.24,1668.82,1669.01,3945587,394559488.0,1424],[20240801,1669.01,1669.01,1669.17,1668.78,1668.96,3700153,370016256.0,1425],[20240801,1668.96,1668.77,1668.82,1668.17,1668.28,4410071,441008128.0,1426],[20240801,1668.28,1668.27,1669.52,1668.18,1668.93,5259911,525991936.0,1427],[20240801,1668.93,1668.92,1668.92,1667.81,1667.85,4674508,467451904.0,1428],[20240801,1667.85,1667.91,1667.91,1667.57,1667.59,4267532,426754048.0,1429],[20240801,1667.59,1667.58,1667.59,1667.36,1667.59,4321599,432160768.0,1430],[20240801,1667.59,1668.0,1668.47,1667.81,1668.11,5018901,501891072.0,1431],[20240801,1668.11,1668.23,1669.97,1668.23,1669.97,5636904,563691520.0,1432],[20240801,1669.97,1670.07,1670.27,1669.39,1669.39,6332407,633241600.0,1433],[20240801,1669.39,1669.55,1669.55,1668.82,1669.02,5452913,545292288.0,1434],[20240801,1669.02,1668.94,1668.94,1668.39,1668.61,4592098,459210752.0,1435],[20240801,1668.61,1668.68,1668.79,1668.57,1668.75,4629783,462979072.0,1436],[20240801,1668.75,1668.71,1668.71,1667.83,1667.86,4944846,494485504.0,1437],[20240801,1667.86,1667.81,1668.0,1667.59,1667.71,5058388,505839616.0,1438],[20240801,1667.71,1667.66,1668.25,1667.61,1668.21,5428337,542834688.0,1439],[20240801,1668.21,1667.93,1668.15,1667.93,1668.08,6098936,609894400.0,1440],[20240801,1668.08,1668.06,1668.06,1667.4,1667.43,7184868,718487552.0,1441],[20240801,1667.43,1667.46,1667.47,1666.95,1666.95,7878073,787808256.0,1442],[20240801,1666.95,1666.9,1666.97,1666.59,1666.87,7717839,771784704.0,1443],[20240801,1666.87,1666.93,1667.06,1666.32,1666.4,6968762,696877056.0,1444],[20240801,1666.4,1666.32,1666.74,1666.32,1666.39,7540725,754073600.0,1445],[20240801,1666.39,1666.39,1666.65,1666.24,1666.24,7899209,789921792.0,1446],[20240801,1666.24,1666.24,1667.09,1666.12,1666.82,8992022,899203072.0,1447],[20240801,1666.82,1666.74,1667.14,1666.68,1667.08,7687035,768704512.0,1448],[20240801,1667.08,1667.06,1667.27,1666.96,1667.19,7817125,781713408.0,1449],[20240801,1667.19,1667.12,1667.24,1666.97,1667.16,8030605,803061760.0,1450],[20240801,1667.16,1667.06,1667.26,1666.65,1666.75,8732172,873218048.0,1451],[20240801,1666.75,1666.62,1666.71,1666.44,1666.48,9886751,988676096.0,1452],[20240801,1666.48,1666.45,1666.65,1666.36,1666.47,9592494,959250432.0,1453],[20240801,1666.47,1666.57,1666.6,1666.34,1666.37,10613710,1061371904.0,1454],[20240801,1666.37,1666.34,1666.79,1666.34,1666.79,12218195,1221820416.0,1455],[20240801,1666.79,1666.63,1666.82,1666.46,1666.68,13853152,1385316352.0,1456],[20240801,1666.68,1666.72,1666.94,1666.51,1666.57,16717239,1671725056.0,1457],[20240801,1666.57,1666.6,1666.6,1666.59,1666.59,1292860,129286144.0,1458],[20240801,1666.59,1666.59,1666.59,1666.59,1666.59,0,0.0,1459],[20240801,1666.59,1666.0,1666.0,1665.97,1665.97,27258715,2725871616.0,1500],[20240802,1665.97,1649.84,1654.91,1647.89,1654.91,84602103,8460211200.0,931],[20240802,1654.91,1654.9,1657.7,1654.15,1657.7,34708490,3470850048.0,932],[20240802,1657.7,1658.13,1659.87,1657.67,1658.17,31970611,3197062144.0,933],[20240802,1658.17,1657.92,1658.14,1656.45,1658.11,26880563,2688057344.0,934],[20240802,1658.11,1658.36,1661.31,1658.36,1661.31,24733788,2473379840.0,935],[20240802,1661.31,1661.32,1661.64,1660.18,1661.07,25443425,2544343040.0,936],[20240802,1661.07,1660.57,1662.2,1660.52,1661.16,22792613,2279262208.0,937],[20240802,1661.16,1661.26,1661.53,1660.25,1660.52,20970628,2097063936.0,938],[20240802,1660.52,1660.59,1661.47,1659.96,1661.47,20193641,2019364864.0,939],[20240802,1661.47,1661.65,1662.6,1660.79,1660.79,19706174,1970618368.0,940],[20240802,1660.79,1660.92,1662.52,1660.3,1662.52,18786706,1878671360.0,941],[20240802,1662.52,1662.23,1662.23,1659.02,1660.51,21321697,2132170752.0,942],[20240802,1660.51,1660.38,1660.5,1658.67,1658.88,18573055,1857306624.0,943],[20240802,1658.88,1658.82,1661.45,1658.82,1660.23,19188071,1918808064.0,944],[20240802,1660.23,1660.35,1661.82,1660.35,1661.51,16409840,1640984576.0,945],[20240802,1661.51,1661.72,1665.05,1661.0,1664.84,18395945,1839595520.0,946],[20240802,1664.84,1665.22,1666.85,1664.83,1666.85,13446378,1344638976.0,947],[20240802,1666.85,1667.28,1667.65,1666.86,1666.99,14350655,1435066368.0,948],[20240802,1666.99,1666.96,1667.17,1666.47,1667.07,12190383,1219039232.0,949],[20240802,1667.07,1667.09,1667.49,1665.65,1667.49,12533544,1253355520.0,950],[20240802,1667.49,1667.61,1669.59,1667.61,1668.34,14560942,1456095232.0,951],[20240802,1668.34,1668.52,1668.52,1667.64,1667.73,11875481,1187549184.0,952],[20240802,1667.73,1667.65,1670.89,1667.65,1670.89,14375516,1437552640.0,953],[20240802,1670.89,1671.02,1671.36,1670.12,1670.35,13322475,1332248576.0,954],[20240802,1670.35,1670.4,1670.54,1669.03,1669.03,12359385,1235939328.0,955],[20240802,1669.03,1669.15,1669.15,1667.76,1668.65,11747565,1174757376.0,956],[20240802,1668.65,1668.84,1668.97,1668.1,1668.18,10222501,1022251008.0,957],[20240802,1668.18,1668.15,1668.16,1666.67,1666.67,11289918,1128992768.0,958],[20240802,1666.67,1666.93,1667.53,1666.8,1667.44,11664415,1166442496.0,959],[20240802,1667.44,1667.49,1667.49,1665.48,1665.55,11891293,1189130240.0,1000],[20240802,1665.55,1665.59,1665.59,1663.38,1663.38,12336734,1233674240.0,1001],[20240802,1663.38,1663.61,1663.61,1661.17,1661.17,12900097,1290010624.0,1002],[20240802,1661.17,1660.92,1662.98,1660.9,1662.47,13498563,1349857280.0,1003],[20240802,1662.47,1662.12,1662.16,1661.49,1661.73,10310688,1031069696.0,1004],[20240802,1661.73,1661.74,1662.36,1661.7,1661.81,10890067,1089007616.0,1005],[20240802,1661.81,1661.76,1661.76,1660.16,1660.36,11290492,1129050112.0,1006],[20240802,1660.36,1660.14,1660.41,1658.73,1658.73,10506970,1050697728.0,1007],[20240802,1658.73,1658.59,1658.93,1658.5,1658.93,10279352,1027936256.0,1008],[20240802,1658.93,1659.04,1659.81,1658.94,1659.81,10386629,1038663680.0,1009],[20240802,1659.81,1660.0,1660.48,1659.61,1659.74,11179857,1117986816.0,1010],[20240802,1659.74,1659.67,1659.67,1658.34,1658.48,10545798,1054580736.0,1011],[20240802,1658.48,1658.45,1659.72,1658.45,1659.72,9595117,959512576.0,1012],[20240802,1659.72,1659.83,1659.95,1659.27,1659.3,8495259,849526784.0,1013],[20240802,1659.3,1659.25,1659.36,1658.55,1658.55,7884053,788406272.0,1014],[20240802,1658.55,1658.51,1658.51,1657.24,1657.24,9539004,953901056.0,1015],[20240802,1657.24,1657.36,1657.44,1656.5,1656.5,8541377,854138880.0,1016],[20240802,1656.5,1656.34,1656.44,1656.05,1656.16,7882988,788299776.0,1017],[20240802,1656.16,1656.17,1656.5,1655.59,1656.42,7794023,779403264.0,1018],[20240802,1656.42,1656.38,1656.48,1656.12,1656.37,6915185,691519488.0,1019],[20240802,1656.37,1656.29,1656.33,1655.7,1655.7,7034870,703488000.0,1020],[20240802,1655.7,1655.79,1655.79,1655.37,1655.4,7377790,737779712.0,1021],[20240802,1655.4,1655.39,1655.8,1655.39,1655.64,6893640,689364992.0,1022],[20240802,1655.64,1655.49,1655.57,1654.73,1654.73,8457000,845701120.0,1023],[20240802,1654.73,1654.71,1655.11,1654.44,1654.44,8384503,838451200.0,1024],[20240802,1654.44,1654.46,1654.86,1654.46,1654.47,8472731,847273984.0,1025],[20240802,1654.47,1654.35,1654.35,1653.73,1653.99,7458151,745816064.0,1026],[20240802,1653.99,1653.85,1654.54,1653.73,1654.38,6748888,674889728.0,1027],[20240802,1654.38,1654.27,1654.3,1653.89,1654.25,6827532,682754048.0,1028],[20240802,1654.25,1654.28,1654.28,1653.8,1654.04,6572760,657276928.0,1029],[20240802,1654.04,1653.93,1654.99,1653.53,1654.99,7191091,719110144.0,1030],[20240802,1654.99,1655.89,1655.89,1654.8,1655.81,8478955,847896576.0,1031],[20240802,1655.81,1655.86,1656.0,1654.32,1654.32,7597580,759758848.0,1032],[20240802,1654.32,1654.17,1654.17,1652.41,1652.41,7324374,732438528.0,1033],[20240802,1652.41,1652.37,1653.06,1652.37,1652.53,5204943,520495104.0,1034],[20240802,1652.53,1652.62,1652.62,1651.53,1651.56,6842524,684253184.0,1035],[20240802,1651.56,1651.57,1652.86,1651.57,1652.29,6457908,645791744.0,1036],[20240802,1652.29,1652.15,1652.15,1651.43,1651.8,6268509,626851840.0,1037],[20240802,1651.8,1651.83,1654.33,1651.83,1653.84,6976707,697671680.0,1038],[20240802,1653.84,1653.73,1654.01,1653.52,1653.62,6305538,630554624.0,1039],[20240802,1653.62,1653.61,1653.66,1653.26,1653.33,6803037,680304640.0,1040],[20240802,1653.33,1653.2,1653.77,1653.2,1653.69,6584229,658423808.0,1041],[20240802,1653.69,1653.58,1653.7,1653.18,1653.35,5966060,596606976.0,1042],[20240802,1653.35,1653.17,1653.68,1653.17,1653.6,6010133,601014272.0,1043],[20240802,1653.6,1653.63,1654.71,1653.63,1654.35,6086646,608665600.0,1044],[20240802,1654.35,1654.24,1654.46,1652.55,1652.55,6211820,621182976.0,1045],[20240802,1652.55,1652.51,1653.03,1652.15,1652.79,6579968,657997824.0,1046],[20240802,1652.79,1652.93,1652.93,1652.43,1652.51,5266465,526647296.0,1047],[20240802,1652.51,1652.38,1652.55,1651.75,1651.83,6290136,629014528.0,1048],[20240802,1651.83,1651.91,1651.91,1651.39,1651.8,7729964,772997120.0,1049],[20240802,1651.8,1652.26,1652.76,1652.26,1652.47,5844980,584499200.0,1050],[20240802,1652.47,1652.51,1652.56,1652.37,1652.56,4805911,480591872.0,1051],[20240802,1652.56,1652.47,1652.47,1651.51,1651.55,4397456,439746560.0,1052],[20240802,1651.55,1651.56,1651.72,1651.12,1651.54,4764785,476479488.0,1053],[20240802,1651.54,1651.56,1651.56,1650.82,1650.82,4669513,466952192.0,1054],[20240802,1650.82,1651.09,1651.12,1650.16,1650.16,6026762,602677248.0,1055],[20240802,1650.16,1650.1,1650.1,1649.46,1649.64,7113595,711360512.0,1056],[20240802,1649.64,1649.62,1650.21,1649.62,1649.87,6847356,684736512.0,1057],[20240802,1649.87,1649.84,1649.92,1649.41,1649.61,4947548,494755840.0,1058],[20240802,1649.61,1649.52,1650.01,1649.52,1649.71,4968602,496861184.0,1059],[20240802,1649.71,1649.49,1649.49,1648.5,1648.5,6491657,649166848.0,1100],[20240802,1648.5,1648.76,1650.87,1648.76,1650.87,5822045,582205440.0,1101],[20240802,1650.87,1651.05,1651.15,1650.68,1651.05,5882912,588292096.0,1102],[20240802,1651.05,1651.22,1651.97,1651.22,1651.91,4688600,468860928.0,1103],[20240802,1651.91,1651.87,1652.35,1651.87,1652.35,3871201,387121152.0,1104],[20240802,1652.35,1652.26,1652.4,1651.23,1651.4,4047495,404750336.0,1105],[20240802,1651.4,1651.54,1652.69,1651.54,1652.68,3187007,318701568.0,1106],[20240802,1652.68,1652.59,1652.87,1652.24,1652.38,3311933,331194368.0,1107],[20240802,1652.38,1652.52,1652.52,1651.81,1651.9,3457425,345743360.0,1108],[20240802,1651.9,1651.81,1652.03,1651.53,1652.03,3560399,356040704.0,1109],[20240802,1652.03,1651.91,1651.93,1651.62,1651.72,4602909,460292096.0,1110],[20240802,1651.72,1651.41,1651.41,1650.89,1650.95,3746684,374669312.0,1111],[20240802,1650.95,1650.69,1650.74,1650.12,1650.44,3853095,385310720.0,1112],[20240802,1650.44,1650.73,1650.9,1650.2,1650.42,3743162,374317056.0,1113],[20240802,1650.42,1650.44,1650.61,1650.23,1650.61,3417365,341737472.0,1114],[20240802,1650.61,1650.53,1650.55,1650.23,1650.38,3350598,335060992.0,1115],[20240802,1650.38,1650.28,1650.67,1650.16,1650.64,3246398,324640768.0,1116],[20240802,1650.64,1650.63,1651.26,1650.32,1651.18,3491828,349184000.0,1117],[20240802,1651.18,1651.44,1651.95,1650.84,1651.95,3745779,374579200.0,1118],[20240802,1651.95,1652.07,1654.35,1652.07,1654.35,4950992,495099904.0,1119],[20240802,1654.35,1654.4,1654.7,1654.21,1654.7,3399426,339943424.0,1120],[20240802,1654.7,1654.66,1654.66,1652.69,1652.89,3816233,381624320.0,1121],[20240802,1652.89,1652.99,1653.14,1651.71,1651.71,3259505,325951488.0,1122],[20240802,1651.71,1651.55,1651.94,1651.08,1651.87,3472580,347258880.0,1123],[20240802,1651.87,1651.92,1651.92,1651.33,1651.59,3018906,301891584.0,1124],[20240802,1651.59,1651.6,1651.76,1651.52,1651.55,3037337,303734784.0,1125],[20240802,1651.55,1651.51,1651.68,1651.25,1651.26,3089603,308961280.0,1126],[20240802,1651.26,1651.19,1651.24,1650.84,1651.21,3466517,346652672.0,1127],[20240802,1651.21,1651.14,1651.27,1651.02,1651.12,3230260,323026944.0,1128],[20240802,1651.12,1651.17,1651.68,1650.95,1651.4,3125894,312590336.0,1129],[20240802,1651.4,1651.57,1652.04,1651.47,1651.89,3531317,353132544.0,1130],[20240802,1651.89,1652.03,1652.75,1652.03,1652.09,10868152,1086816256.0,1301],[20240802,1652.09,1652.06,1653.58,1651.85,1652.46,5182987,518299648.0,1302],[20240802,1652.46,1652.51,1652.51,1650.88,1650.99,5244262,524427264.0,1303],[20240802,1650.99,1650.94,1650.95,1650.3,1650.47,4856536,485654528.0,1304],[20240802,1650.47,1650.48,1652.0,1650.36,1651.82,5090747,509075456.0,1305],[20240802,1651.82,1651.77,1654.34,1651.77,1652.71,6912810,691281920.0,1306],[20240802,1652.71,1652.36,1652.61,1650.99,1651.07,4690319,469032960.0,1307],[20240802,1651.07,1651.21,1651.24,1650.13,1650.2,4582185,458219520.0,1308],[20240802,1650.2,1650.15,1650.24,1649.72,1649.72,4742096,474210304.0,1309],[20240802,1649.72,1649.6,1649.86,1649.45,1649.48,4884963,488497152.0,1310],[20240802,1649.48,1649.42,1649.68,1648.89,1648.97,6343712,634372096.0,1311],[20240802,1648.97,1648.77,1649.47,1648.73,1649.02,5222309,522231808.0,1312],[20240802,1649.02,1649.01,1649.52,1648.77,1649.28,5031517,503152640.0,1313],[20240802,1649.28,1649.26,1649.41,1648.91,1648.91,4522058,452206592.0,1314],[20240802,1648.91,1648.99,1648.99,1648.31,1648.54,4378121,437813248.0,1315],[20240802,1648.54,1648.53,1648.88,1648.34,1648.88,4953859,495386624.0,1316],[20240802,1648.88,1648.66,1648.87,1648.1,1648.1,5204203,520421376.0,1317],[20240802,1648.1,1647.93,1648.2,1647.77,1648.2,5196012,519602176.0,1318],[20240802,1648.2,1648.21,1648.35,1647.79,1648.28,5351822,535183360.0,1319],[20240802,1648.28,1648.21,1649.08,1648.21,1648.99,4816888,481689600.0,1320],[20240802,1648.99,1649.1,1649.32,1648.73,1648.78,4783789,478380032.0,1321],[20240802,1648.78,1648.77,1648.88,1647.83,1647.92,4480359,448036864.0,1322],[20240802,1647.92,1647.77,1647.98,1647.38,1647.4,4692863,469286912.0,1323],[20240802,1647.4,1647.49,1647.82,1647.38,1647.5,5324464,532447232.0,1324],[20240802,1647.5,1647.52,1647.65,1647.14,1647.14,6431038,643104768.0,1325],[20240802,1647.14,1647.24,1647.7,1646.88,1646.88,7386880,738689024.0,1326],[20240802,1646.88,1646.99,1646.99,1646.22,1646.22,7555800,755580928.0,1327],[20240802,1646.22,1645.92,1645.97,1644.61,1644.72,9233111,923312128.0,1328],[20240802,1644.72,1644.59,1647.22,1644.59,1645.52,8832851,883286016.0,1329],[20240802,1645.52,1645.6,1645.98,1645.45,1645.71,5752740,575275008.0,1330],[20240802,1645.71,1645.69,1646.34,1645.53,1645.53,6368616,636862464.0,1331],[20240802,1645.53,1645.57,1645.62,1645.22,1645.33,5342486,534249472.0,1332],[20240802,1645.33,1645.24,1645.24,1644.14,1644.35,5975073,597508096.0,1333],[20240802,1644.35,1644.37,1644.53,1644.05,1644.22,5442594,544260096.0,1334],[20240802,1644.22,1644.26,1644.7,1644.13,1644.7,5243609,524361728.0,1335],[20240802,1644.7,1644.61,1645.02,1644.24,1644.3,4476020,447602688.0,1336],[20240802,1644.3,1644.34,1644.98,1644.34,1644.71,4916011,491601920.0,1337],[20240802,1644.71,1644.79,1644.89,1644.48,1644.48,4055852,405585920.0,1338],[20240802,1644.48,1644.46,1644.55,1644.22,1644.45,4230832,423084032.0,1339],[20240802,1644.45,1644.49,1644.58,1644.23,1644.27,4059619,405962752.0,1340],[20240802,1644.27,1644.45,1646.34,1644.45,1645.36,6130390,613040128.0,1341],[20240802,1645.36,1645.41,1645.6,1644.74,1644.74,3984906,398491648.0,1342],[20240802,1644.74,1644.73,1645.08,1644.67,1644.77,3463893,346390528.0,1343],[20240802,1644.77,1644.71,1644.75,1644.46,1644.61,3190447,319045632.0,1344],[20240802,1644.61,1644.65,1644.65,1643.59,1643.63,4665171,466518016.0,1345],[20240802,1643.63,1643.4,1643.61,1642.54,1642.55,5909207,590921728.0,1346],[20240802,1642.55,1642.31,1643.27,1642.31,1643.02,6592259,659226624.0,1347],[20240802,1643.02,1642.95,1643.27,1642.79,1643.27,4506245,450625536.0,1348],[20240802,1643.27,1643.22,1643.71,1643.22,1643.71,4231979,423198720.0,1349],[20240802,1643.71,1643.62,1643.98,1643.62,1643.84,4383530,438353920.0,1350],[20240802,1643.84,1643.96,1644.12,1643.58,1643.58,4715962,471597056.0,1351],[20240802,1643.58,1643.73,1644.23,1643.61,1644.04,4253277,425328640.0,1352],[20240802,1644.04,1644.12,1644.13,1643.34,1643.81,4203469,420347904.0,1353],[20240802,1643.81,1643.56,1643.93,1641.85,1641.85,8892735,889274368.0,1354],[20240802,1641.85,1641.81,1642.16,1641.71,1641.86,7698011,769802240.0,1355],[20240802,1641.86,1641.66,1641.71,1640.53,1640.56,9358531,935854080.0,1356],[20240802,1640.56,1640.77,1642.74,1640.77,1641.8,8611912,861192192.0,1357],[20240802,1641.8,1641.76,1641.95,1641.38,1641.5,5346255,534626304.0,1358],[20240802,1641.5,1641.4,1641.49,1641.21,1641.33,5306604,530661376.0,1359],[20240802,1641.33,1641.18,1642.44,1641.18,1642.12,6218704,621871104.0,1400],[20240802,1642.12,1641.93,1641.98,1641.6,1641.86,4658124,465813504.0,1401],[20240802,1641.86,1641.93,1643.48,1641.93,1643.48,5832531,583254016.0,1402],[20240802,1643.48,1643.54,1643.93,1643.43,1643.89,5369191,536920064.0,1403],[20240802,1643.89,1644.04,1644.37,1643.38,1643.74,5293334,529334272.0,1404],[20240802,1643.74,1643.77,1643.79,1642.41,1642.58,5847115,584712192.0,1405],[20240802,1642.58,1642.47,1642.61,1641.84,1642.01,5726854,572686336.0,1406],[20240802,1642.01,1641.97,1641.97,1641.4,1641.45,5235171,523517952.0,1407],[20240802,1641.45,1641.54,1641.56,1641.19,1641.36,5945088,594509824.0,1408],[20240802,1641.36,1641.21,1641.21,1640.47,1640.78,7307418,730742784.0,1409],[20240802,1640.78,1640.93,1641.1,1640.16,1640.19,6338796,633880576.0,1410],[20240802,1640.19,1640.14,1640.32,1639.69,1639.8,5656894,565690368.0,1411],[20240802,1639.8,1639.76,1640.25,1639.55,1639.55,5586771,558678016.0,1412],[20240802,1639.55,1639.64,1639.66,1638.97,1638.98,6348792,634880000.0,1413],[20240802,1638.98,1638.88,1639.14,1638.3,1638.33,8003407,800342016.0,1414],[20240802,1638.33,1638.25,1638.25,1637.71,1637.71,8907805,890781696.0,1415],[20240802,1637.71,1637.66,1637.66,1636.49,1636.5,8659261,865927168.0,1416],[20240802,1636.5,1636.32,1636.98,1636.14,1636.81,9008898,900890624.0,1417],[20240802,1636.81,1636.77,1637.74,1636.77,1637.65,6522134,652214272.0,1418],[20240802,1637.65,1637.61,1637.98,1637.29,1637.57,5486991,548700160.0,1419],[20240802,1637.57,1637.42,1637.51,1637.05,1637.07,4243447,424345600.0,1420],[20240802,1637.07,1637.11,1639.99,1637.07,1639.99,5533850,553385984.0,1421],[20240802,1639.99,1639.84,1640.52,1639.84,1640.18,4706461,470646784.0,1422],[20240802,1640.18,1640.14,1640.14,1638.6,1638.73,5013002,501301248.0,1423],[20240802,1638.73,1638.62,1638.78,1638.17,1638.28,4037336,403734528.0,1424],[20240802,1638.28,1638.08,1638.34,1637.92,1638.2,4033568,403357696.0,1425],[20240802,1638.2,1638.27,1638.49,1638.07,1638.49,4253113,425312256.0,1426],[20240802,1638.49,1638.6,1638.87,1638.56,1638.73,3987364,398737408.0,1427],[20240802,1638.73,1638.76,1640.94,1638.72,1640.94,5511893,551190528.0,1428],[20240802,1640.94,1640.89,1641.02,1640.5,1640.77,4123516,412352512.0,1429],[20240802,1640.77,1640.92,1641.72,1640.92,1641.45,4622735,462274560.0,1430],[20240802,1641.45,1641.45,1643.65,1641.45,1643.65,6017343,601735168.0,1431],[20240802,1643.65,1643.35,1643.78,1642.2,1642.26,6067477,606748672.0,1432],[20240802,1642.26,1642.28,1642.28,1641.48,1642.02,5050032,505004032.0,1433],[20240802,1642.02,1641.96,1641.96,1640.64,1640.64,5299886,529989632.0,1434],[20240802,1640.64,1640.61,1641.11,1640.52,1640.68,5433744,543375360.0,1435],[20240802,1640.68,1640.64,1640.64,1639.91,1640.08,5165046,516505600.0,1436],[20240802,1640.08,1639.91,1640.48,1639.91,1640.22,5425714,542572544.0,1437],[20240802,1640.22,1640.34,1640.34,1639.64,1639.83,5004152,500416512.0,1438],[20240802,1639.83,1640.0,1640.23,1639.58,1639.87,5346091,534609920.0,1439],[20240802,1639.87,1639.72,1639.72,1639.34,1639.49,5445051,544505856.0,1440],[20240802,1639.49,1639.52,1639.74,1638.93,1638.93,6502143,650215424.0,1441],[20240802,1638.93,1638.76,1638.76,1636.97,1636.97,9481409,948142080.0,1442],[20240802,1636.97,1637.02,1637.6,1636.37,1636.37,8930253,893026304.0,1443],[20240802,1636.37,1636.48,1636.48,1635.97,1635.97,8971870,897187840.0,1444],[20240802,1635.97,1636.12,1636.48,1635.44,1636.48,9491895,949190656.0,1445],[20240802,1636.48,1636.61,1638.94,1636.61,1638.82,9876757,987676672.0,1446],[20240802,1638.82,1638.57,1639.3,1638.52,1639.3,7127358,712736768.0,1447],[20240802,1639.3,1639.08,1640.95,1639.08,1640.95,8160043,816005120.0,1448],[20240802,1640.95,1640.99,1642.0,1640.99,1642.0,7528438,752844800.0,1449],[20240802,1642.0,1642.0,1642.61,1641.88,1642.33,7981620,798162944.0,1450],[20240802,1642.33,1642.09,1642.39,1641.82,1642.04,8096636,809664512.0,1451],[20240802,1642.04,1642.16,1642.6,1641.97,1641.97,8859311,885932032.0,1452],[20240802,1641.97,1641.86,1642.17,1641.41,1642.17,8981699,898170880.0,1453],[20240802,1642.17,1642.26,1642.26,1640.85,1641.41,10358611,1035862016.0,1454],[20240802,1641.41,1641.14,1641.24,1640.27,1641.19,12222944,1222295552.0,1455],[20240802,1641.19,1640.99,1641.64,1640.81,1640.93,13424714,1342472192.0,1456],[20240802,1640.93,1640.92,1640.95,1640.0,1640.0,15729285,1572929536.0,1457],[20240802,1640.0,1639.98,1639.98,1639.98,1639.98,1173094,117309440.0,1458],[20240802,1639.98,1639.98,1639.98,1639.98,1639.98,0,0.0,1459],[20240802,1639.98,1639.98,1639.98,1638.3,1638.3,26179009,2617901056.0,1500],[20240805,1638.3,1621.19,1632.3,1620.5,1632.08,85050352,8505036288.0,931],[20240805,1632.08,1632.49,1636.13,1632.49,1635.29,36663434,3666344448.0,932],[20240805,1635.29,1634.95,1636.02,1634.2,1634.83,30230253,3023026176.0,933],[20240805,1634.83,1634.82,1635.95,1633.41,1635.69,26992854,2699286528.0,934],[20240805,1635.69,1636.38,1641.11,1636.38,1641.11,24277246,2427725824.0,935],[20240805,1641.11,1640.82,1645.3,1640.82,1645.3,24298057,2429806592.0,936],[20240805,1645.3,1645.76,1648.94,1645.39,1648.94,21644893,2164490240.0,937],[20240805,1648.94,1648.74,1650.24,1648.74,1649.66,19449519,1944952832.0,938],[20240805,1649.66,1650.14,1651.52,1646.61,1647.97,19254303,1925431296.0,939],[20240805,1647.97,1647.93,1651.9,1647.93,1651.53,19664949,1966495744.0,940],[20240805,1651.53,1651.14,1651.93,1649.62,1651.93,19059088,1905909760.0,941],[20240805,1651.93,1651.95,1651.95,1650.66,1651.71,16221235,1622124544.0,942],[20240805,1651.71,1651.91,1654.55,1651.91,1654.41,17924884,1792489472.0,943],[20240805,1654.41,1654.5,1654.64,1652.38,1652.87,15821325,1582133248.0,944],[20240805,1652.87,1652.99,1653.02,1648.64,1648.64,16341556,1634156544.0,945],[20240805,1648.64,1649.82,1651.86,1649.18,1650.22,16111974,1611198464.0,946],[20240805,1650.22,1649.88,1650.83,1649.22,1650.53,14122056,1412206592.0,947],[20240805,1650.53,1651.2,1653.75,1651.2,1653.75,14812724,1481273344.0,948],[20240805,1653.75,1654.04,1656.09,1652.37,1652.37,16716339,1671634944.0,949],[20240805,1652.37,1652.57,1652.57,1650.74,1652.08,15825995,1582600192.0,950],[20240805,1652.08,1652.07,1652.43,1649.47,1649.47,13576633,1357664256.0,951],[20240805,1649.47,1649.08,1649.33,1647.9,1649.16,14769390,1476939776.0,952],[20240805,1649.16,1649.27,1650.32,1648.67,1648.67,12598386,1259839488.0,953],[20240805,1648.67,1648.62,1648.62,1645.72,1645.72,13334845,1333485568.0,954],[20240805,1645.72,1645.94,1646.17,1643.87,1643.87,10605068,1060507648.0,955],[20240805,1643.87,1643.84,1643.84,1641.55,1641.57,13060702,1306071040.0,956],[20240805,1641.57,1641.61,1643.4,1641.47,1643.4,12211477,1221148672.0,957],[20240805,1643.4,1643.28,1643.28,1640.95,1640.95,11309825,1130983424.0,958],[20240805,1640.95,1641.02,1641.04,1639.26,1639.35,10789754,1078976512.0,959],[20240805,1639.35,1639.15,1639.6,1638.94,1639.15,10094829,1009483776.0,1000],[20240805,1639.15,1638.77,1638.77,1637.05,1637.05,11875361,1187536896.0,1001],[20240805,1637.05,1637.13,1637.13,1634.77,1634.77,13023305,1302331392.0,1002],[20240805,1634.77,1634.78,1634.78,1633.23,1633.23,12044071,1204408320.0,1003],[20240805,1633.23,1633.15,1633.57,1632.89,1633.22,12248875,1224888320.0,1004],[20240805,1633.22,1633.52,1635.27,1633.27,1633.95,10671298,1067130880.0,1005],[20240805,1633.95,1633.76,1634.2,1633.35,1633.86,8937872,893788160.0,1006],[20240805,1633.86,1633.86,1637.47,1633.86,1635.83,11583929,1158393856.0,1007],[20240805,1635.83,1635.82,1635.82,1633.19,1634.52,10111497,1011150848.0,1008],[20240805,1634.52,1634.05,1634.69,1633.54,1633.78,8117443,811745280.0,1009],[20240805,1633.78,1634.19,1634.44,1633.56,1633.69,7725212,772521984.0,1010],[20240805,1633.69,1633.7,1634.0,1632.06,1632.48,9381797,938180608.0,1011],[20240805,1632.48,1632.32,1632.32,1631.16,1631.73,12586014,1258602496.0,1012],[20240805,1631.73,1631.29,1631.34,1630.45,1631.02,9241631,924164096.0,1013],[20240805,1631.02,1631.04,1631.04,1630.23,1630.38,8351081,835108864.0,1014],[20240805,1630.38,1630.46,1630.7,1630.27,1630.48,7657300,765730816.0,1015],[20240805,1630.48,1630.35,1631.54,1630.35,1630.84,8004228,800423936.0,1016],[20240805,1630.84,1631.06,1632.83,1631.06,1632.8,7008166,700817408.0,1017],[20240805,1632.8,1633.01,1634.04,1633.01,1633.27,6664345,666435584.0,1018],[20240805,1633.27,1633.32,1634.73,1633.32,1634.27,5288171,528818176.0,1019],[20240805,1634.27,1634.25,1634.25,1632.44,1633.07,7175939,717594624.0,1020],[20240805,1633.07,1632.99,1632.99,1632.3,1632.78,5744054,574406656.0,1021],[20240805,1632.78,1632.98,1633.57,1632.97,1633.44,5306687,530669568.0,1022],[20240805,1633.44,1633.5,1634.94,1633.08,1634.94,5816146,581615616.0,1023],[20240805,1634.94,1634.84,1636.99,1634.84,1636.9,6449306,644931584.0,1024],[20240805,1636.9,1636.85,1636.85,1635.4,1635.89,5189951,518995968.0,1025],[20240805,1635.89,1635.84,1635.88,1635.0,1635.46,4601274,460128256.0,1026],[20240805,1635.46,1635.29,1636.03,1634.93,1635.95,4781253,478126080.0,1027],[20240805,1635.95,1635.8,1638.91,1635.8,1638.91,6112533,611254272.0,1028],[20240805,1638.91,1638.45,1638.45,1636.99,1636.99,5204943,520495104.0,1029],[20240805,1636.99,1637.05,1637.23,1636.7,1636.82,3916175,391618560.0,1030],[20240805,1636.82,1636.77,1636.77,1635.65,1635.77,5095905,509591552.0,1031],[20240805,1635.77,1635.68,1635.77,1634.53,1634.69,4947713,494772224.0,1032],[20240805,1634.69,1634.62,1634.62,1633.69,1634.35,4906998,490700800.0,1033],[20240805,1634.35,1634.51,1635.36,1634.46,1634.46,5339945,533995520.0,1034],[20240805,1634.46,1634.39,1634.39,1633.71,1633.95,4586529,458653696.0,1035],[20240805,1633.95,1633.9,1635.42,1633.7,1635.14,4424000,442400768.0,1036],[20240805,1635.14,1635.21,1635.21,1634.28,1634.28,3762986,376299520.0,1037],[20240805,1634.28,1634.2,1634.38,1633.35,1633.44,3664766,366477312.0,1038],[20240805,1633.44,1633.52,1634.09,1633.51,1634.01,3439318,343932928.0,1039],[20240805,1634.01,1634.0,1634.19,1633.43,1633.5,3590382,359038976.0,1040],[20240805,1633.5,1633.6,1633.99,1633.6,1633.99,3299072,329908224.0,1041],[20240805,1633.99,1633.94,1635.42,1633.93,1635.4,3943211,394321920.0,1042],[20240805,1635.4,1635.4,1636.27,1635.22,1636.27,3894879,389488640.0,1043],[20240805,1636.27,1636.23,1636.51,1635.21,1635.21,4241727,424173568.0,1044],[20240805,1635.21,1635.42,1635.71,1635.23,1635.71,3826718,382672896.0,1045],[20240805,1635.71,1635.66,1637.71,1635.66,1637.47,4231894,423190528.0,1046],[20240805,1637.47,1637.33,1637.33,1635.04,1635.52,4444478,444448768.0,1047],[20240805,1635.52,1635.56,1636.22,1635.56,1636.22,3283425,328343552.0,1048],[20240805,1636.22,1636.14,1636.61,1636.14,1636.3,3627078,362708992.0,1049],[20240805,1636.3,1636.5,1636.85,1636.26,1636.44,3829339,382935040.0,1050],[20240805,1636.44,1636.32,1637.55,1635.82,1637.55,4491334,449134592.0,1051],[20240805,1637.55,1637.56,1638.34,1637.56,1638.3,4123844,412385280.0,1052],[20240805,1638.3,1638.41,1639.02,1638.31,1638.93,3860143,386015232.0,1053],[20240805,1638.93,1638.84,1639.85,1638.84,1639.1,4924449,492445696.0,1054],[20240805,1639.1,1639.08,1639.08,1637.09,1637.09,5757246,575725568.0,1055],[20240805,1637.09,1637.08,1638.05,1636.86,1637.93,3484048,348405760.0,1056],[20240805,1637.93,1638.02,1638.02,1637.6,1637.83,2972949,297295872.0,1057],[20240805,1637.83,1637.8,1637.8,1635.08,1635.44,6171843,617185280.0,1058],[20240805,1635.44,1635.34,1635.34,1634.43,1634.7,3159236,315924480.0,1059],[20240805,1634.7,1634.66,1635.52,1634.59,1635.52,2521569,252157952.0,1100],[20240805,1635.52,1635.63,1637.11,1635.63,1636.56,3178323,317833216.0,1101],[20240805,1636.56,1636.38,1636.76,1636.36,1636.63,2469960,246996992.0,1102],[20240805,1636.63,1636.76,1636.76,1635.59,1635.61,2912821,291282944.0,1103],[20240805,1635.61,1635.53,1635.8,1635.36,1635.75,2365924,236593152.0,1104],[20240805,1635.75,1635.59,1635.93,1635.2,1635.28,2577519,257753088.0,1105],[20240805,1635.28,1635.24,1635.24,1634.79,1635.21,2657557,265756672.0,1106],[20240805,1635.21,1635.14,1635.16,1634.25,1634.25,3205520,320552960.0,1107],[20240805,1634.25,1634.26,1634.26,1632.95,1633.82,4953939,495394816.0,1108],[20240805,1633.82,1633.82,1635.01,1633.82,1635.01,2774458,277446656.0,1109],[20240805,1635.01,1634.98,1636.54,1634.98,1636.54,2797068,279707648.0,1110],[20240805,1636.54,1637.08,1639.14,1637.08,1639.14,4263273,426328064.0,1111],[20240805,1639.14,1639.18,1641.28,1639.14,1641.28,3948944,394895360.0,1112],[20240805,1641.28,1641.78,1644.08,1641.78,1643.82,6174136,617414656.0,1113],[20240805,1643.82,1643.81,1643.81,1641.94,1641.94,4031684,403169280.0,1114],[20240805,1641.94,1642.1,1642.66,1641.37,1641.6,3085508,308551680.0,1115],[20240805,1641.6,1641.37,1643.65,1641.36,1643.44,3494452,349446144.0,1116],[20240805,1643.44,1643.33,1643.45,1642.55,1643.45,3103938,310394880.0,1117],[20240805,1643.45,1643.33,1643.76,1642.89,1642.95,3023822,302383104.0,1118],[20240805,1642.95,1642.73,1642.79,1642.24,1642.75,2517475,251748352.0,1119],[20240805,1642.75,1642.51,1644.52,1642.47,1644.52,3347569,334757888.0,1120],[20240805,1644.52,1644.57,1647.69,1644.57,1646.54,6944924,694493184.0,1121],[20240805,1646.54,1646.46,1646.63,1644.91,1644.91,3840155,384016384.0,1122],[20240805,1644.91,1644.91,1646.82,1644.75,1646.04,3691798,369180672.0,1123],[20240805,1646.04,1645.35,1645.44,1643.86,1643.86,3188154,318816256.0,1124],[20240805,1643.86,1643.89,1645.8,1643.75,1645.8,2867354,286736384.0,1125],[20240805,1645.8,1645.8,1645.8,1644.81,1644.98,2720717,272072704.0,1126],[20240805,1644.98,1645.01,1645.69,1644.73,1644.73,3739394,373940224.0,1127],[20240805,1644.73,1644.52,1645.04,1644.51,1644.76,2815993,281600000.0,1128],[20240805,1644.76,1644.82,1645.13,1644.6,1645.05,2623889,262389760.0,1129],[20240805,1645.05,1645.0,1645.41,1645.0,1645.11,3045201,304521216.0,1130],[20240805,1645.11,1644.99,1645.2,1636.06,1636.06,24830268,2483027968.0,1301],[20240805,1636.06,1636.96,1637.52,1635.99,1636.22,7592335,759234560.0,1302],[20240805,1636.22,1636.31,1638.13,1636.31,1638.04,4794440,479444992.0,1303],[20240805,1638.04,1638.2,1641.55,1637.84,1641.3,5152185,515219456.0,1304],[20240805,1641.3,1641.1,1641.1,1639.83,1639.83,4459959,445997056.0,1305],[20240805,1639.83,1639.39,1639.39,1637.33,1637.33,5260482,526049280.0,1306],[20240805,1637.33,1637.32,1637.32,1634.84,1634.84,6236071,623607808.0,1307],[20240805,1634.84,1634.83,1634.83,1633.32,1633.32,6874226,687423488.0,1308],[20240805,1633.32,1633.75,1634.98,1633.3,1633.47,5544582,554459136.0,1309],[20240805,1633.47,1633.17,1633.38,1632.51,1632.52,5319137,531914752.0,1310],[20240805,1632.52,1632.46,1633.19,1632.32,1632.64,5248277,524828672.0,1311],[20240805,1632.64,1632.59,1632.85,1631.82,1632.12,5320284,532029440.0,1312],[20240805,1632.12,1632.25,1632.53,1631.33,1631.39,5237055,523706368.0,1313],[20240805,1631.39,1631.31,1632.12,1631.09,1632.05,5490022,549003264.0,1314],[20240805,1632.05,1631.99,1631.99,1631.17,1631.52,4811151,481116160.0,1315],[20240805,1631.52,1631.27,1631.27,1629.5,1629.5,8661145,866115584.0,1316],[20240805,1629.5,1629.42,1629.99,1629.42,1629.47,8305531,830554112.0,1317],[20240805,1629.47,1629.33,1629.55,1627.38,1627.38,8906334,890634240.0,1318],[20240805,1627.38,1627.16,1627.16,1626.17,1626.19,11206812,1120681984.0,1319],[20240805,1626.19,1626.14,1627.07,1626.14,1626.67,8670976,867098624.0,1320],[20240805,1626.67,1626.71,1626.71,1625.65,1625.66,7614617,761462784.0,1321],[20240805,1625.66,1625.54,1625.86,1624.28,1624.57,8801723,880173056.0,1322],[20240805,1624.57,1624.75,1626.94,1624.75,1626.54,8940742,894074880.0,1323],[20240805,1626.54,1626.35,1626.35,1625.39,1625.42,6682450,668246016.0,1324],[20240805,1625.42,1625.42,1626.03,1625.42,1625.77,5460944,546095104.0,1325],[20240805,1625.77,1625.78,1626.37,1625.52,1626.17,5472327,547233792.0,1326],[20240805,1626.17,1626.34,1626.79,1625.86,1625.86,5108358,510836736.0,1327],[20240805,1625.86,1625.94,1626.27,1625.26,1625.26,4854572,485457920.0,1328],[20240805,1625.26,1625.28,1626.54,1625.07,1626.41,5735865,573587456.0,1329],[20240805,1626.41,1626.41,1626.55,1625.59,1625.59,5222799,522280960.0,1330],[20240805,1625.59,1625.43,1625.68,1625.21,1625.27,5607496,560750592.0,1331],[20240805,1625.27,1625.18,1625.83,1624.96,1625.03,5283176,528318464.0,1332],[20240805,1625.03,1624.82,1625.23,1624.59,1624.74,5067153,506716160.0,1333],[20240805,1624.74,1624.77,1624.97,1623.78,1623.78,6343875,634388480.0,1334],[20240805,1623.78,1623.52,1623.52,1620.71,1620.71,13684483,1368449024.0,1335],[20240805,1620.71,1620.41,1620.41,1617.35,1617.35,17236778,1723678720.0,1336],[20240805,1617.35,1617.13,1617.13,1615.75,1615.75,17304852,1730486272.0,1337],[20240805,1615.75,1615.66,1615.66,1614.16,1614.45,15955713,1595572224.0,1338],[20240805,1614.45,1614.45,1622.2,1614.45,1622.2,15721012,1572102144.0,1339],[20240805,1622.2,1623.15,1626.3,1622.3,1622.3,11008482,1100849152.0,1340],[20240805,1622.3,1622.35,1625.59,1621.92,1625.52,6834411,683442176.0,1341],[20240805,1625.52,1625.92,1625.92,1623.1,1623.1,6038642,603865088.0,1342],[20240805,1623.1,1622.91,1624.17,1622.9,1622.9,4847689,484769792.0,1343],[20240805,1622.9,1622.71,1622.71,1620.18,1620.18,6549164,654917632.0,1344],[20240805,1620.18,1620.18,1622.4,1619.97,1622.03,5792718,579272704.0,1345],[20240805,1622.03,1621.93,1621.93,1620.27,1620.27,4591770,459177984.0,1346],[20240805,1620.27,1620.61,1621.45,1620.61,1620.91,4669267,466927616.0,1347],[20240805,1620.91,1620.86,1621.18,1619.84,1619.92,4439560,443957248.0,1348],[20240805,1619.92,1619.9,1620.01,1618.48,1618.48,5081325,508133376.0,1349],[20240805,1618.48,1618.59,1618.59,1616.42,1616.42,7061167,706117632.0,1350],[20240805,1616.42,1616.9,1617.48,1616.57,1616.97,7318559,731856896.0,1351],[20240805,1616.97,1616.99,1616.99,1616.33,1616.97,5623143,562315264.0,1352],[20240805,1616.97,1617.4,1617.4,1615.99,1616.11,4969748,496975872.0,1353],[20240805,1616.11,1615.98,1615.98,1614.1,1614.35,8316346,831635456.0,1354],[20240805,1614.35,1615.88,1619.84,1615.88,1618.83,10743799,1074380800.0,1355],[20240805,1618.83,1618.84,1619.61,1618.02,1618.02,5053146,505315328.0,1356],[20240805,1618.02,1618.34,1618.58,1617.89,1617.92,5038234,503824384.0,1357],[20240805,1617.92,1617.1,1617.1,1612.94,1612.94,12006187,1200619520.0,1358],[20240805,1612.94,1612.8,1613.88,1612.56,1612.56,10247362,1024737280.0,1359],[20240805,1612.56,1612.49,1613.93,1612.49,1612.65,8423661,842366976.0,1400],[20240805,1612.65,1612.55,1612.55,1611.52,1612.25,8997101,899710976.0,1401],[20240805,1612.25,1612.3,1613.58,1612.23,1613.18,7303159,730316800.0,1402],[20240805,1613.18,1613.09,1615.96,1613.09,1615.96,7137187,713719808.0,1403],[20240805,1615.96,1615.7,1616.2,1614.84,1616.03,5440789,544079872.0,1404],[20240805,1616.03,1616.34,1616.89,1614.32,1614.85,6045850,604585984.0,1405],[20240805,1614.85,1615.02,1618.12,1615.02,1618.12,5646244,564625408.0,1406],[20240805,1618.12,1618.11,1619.18,1617.81,1618.54,5487484,548749312.0,1407],[20240805,1618.54,1618.34,1618.34,1616.24,1616.37,5428665,542867456.0,1408],[20240805,1616.37,1616.71,1617.58,1616.06,1616.06,4010301,401031168.0,1409],[20240805,1616.06,1616.11,1616.11,1614.0,1614.17,5592010,559202304.0,1410],[20240805,1614.17,1614.17,1614.17,1612.16,1612.17,6514925,651493376.0,1411],[20240805,1612.17,1612.1,1612.1,1610.91,1611.02,7266784,726679552.0,1412],[20240805,1611.02,1611.08,1614.74,1611.08,1614.74,6774448,677445632.0,1413],[20240805,1614.74,1614.64,1615.39,1614.27,1614.45,4636005,463601664.0,1414],[20240805,1614.45,1614.21,1616.14,1614.21,1615.07,3981957,398196736.0,1415],[20240805,1615.07,1615.05,1615.41,1614.87,1615.41,4019806,401981440.0,1416],[20240805,1615.41,1615.31,1616.17,1615.31,1616.15,4134654,413466624.0,1417],[20240805,1616.15,1616.29,1618.91,1616.29,1618.01,6029957,602996736.0,1418],[20240805,1618.01,1618.28,1618.28,1616.8,1617.08,4305542,430555136.0,1419],[20240805,1617.08,1617.03,1617.68,1616.35,1617.6,4505098,450510848.0,1420],[20240805,1617.6,1617.52,1617.6,1615.59,1615.65,3976060,397606912.0,1421],[20240805,1615.65,1615.53,1615.63,1614.92,1614.94,4045366,404537344.0,1422],[20240805,1614.94,1614.74,1614.91,1613.78,1613.97,4418263,441827328.0,1423],[20240805,1613.97,1613.75,1613.89,1613.01,1613.36,5962784,596279296.0,1424],[20240805,1613.36,1613.21,1613.25,1612.33,1612.42,5475197,547520512.0,1425],[20240805,1612.42,1612.21,1612.31,1611.8,1612.1,5997845,599785472.0,1426],[20240805,1612.1,1612.03,1614.52,1612.03,1613.9,6873734,687374336.0,1427],[20240805,1613.9,1614.01,1614.16,1612.38,1612.57,4305873,430587904.0,1428],[20240805,1612.57,1612.45,1612.92,1612.35,1612.47,4362067,436207616.0,1429],[20240805,1612.47,1612.46,1612.99,1612.35,1612.9,4918467,491847680.0,1430],[20240805,1612.9,1612.86,1614.41,1612.85,1613.07,6390407,639041536.0,1431],[20240805,1613.07,1612.95,1615.73,1612.85,1615.73,4897007,489701376.0,1432],[20240805,1615.73,1615.65,1615.65,1613.42,1613.55,5219114,521912320.0,1433],[20240805,1613.55,1613.54,1613.54,1612.68,1612.84,4484292,448430080.0,1434],[20240805,1612.84,1612.91,1613.12,1612.8,1613.12,4149565,414957568.0,1435],[20240805,1613.12,1613.05,1614.58,1613.05,1614.58,5568749,556875776.0,1436],[20240805,1614.58,1614.53,1614.74,1614.06,1614.29,4599308,459931648.0,1437],[20240805,1614.29,1614.42,1614.43,1614.17,1614.33,4077640,407764992.0,1438],[20240805,1614.33,1614.11,1614.29,1612.52,1612.61,6153328,615333888.0,1439],[20240805,1612.61,1612.69,1613.22,1612.55,1613.15,5256140,525615104.0,1440],[20240805,1613.15,1613.19,1613.93,1612.95,1613.91,5976217,597622784.0,1441],[20240805,1613.91,1613.83,1613.85,1613.37,1613.7,4881766,488177664.0,1442],[20240805,1613.7,1613.44,1613.5,1612.49,1612.49,5369682,536969216.0,1443],[20240805,1612.49,1612.53,1612.91,1612.48,1612.91,5718989,571899904.0,1444],[20240805,1612.91,1612.78,1612.93,1611.78,1611.78,6875699,687570944.0,1445],[20240805,1611.78,1611.62,1611.74,1610.86,1610.9,8090082,809009152.0,1446],[20240805,1610.9,1610.82,1612.12,1610.59,1612.12,9196493,919650304.0,1447],[20240805,1612.12,1612.16,1612.18,1611.6,1611.78,7953114,795312128.0,1448],[20240805,1611.78,1611.51,1612.82,1611.51,1612.82,8427591,842760192.0,1449],[20240805,1612.82,1612.2,1612.71,1611.87,1612.62,9146031,914604032.0,1450],[20240805,1612.62,1612.11,1612.37,1611.69,1611.96,9480431,948043776.0,1451],[20240805,1611.96,1611.82,1612.44,1610.55,1610.71,10898955,1089896448.0,1452],[20240805,1610.71,1610.32,1610.8,1609.95,1610.26,11001354,1100136448.0,1453],[20240805,1610.26,1610.42,1610.42,1609.38,1609.38,12162815,1216282624.0,1454],[20240805,1609.38,1609.41,1609.78,1608.47,1608.54,13422909,1342291968.0,1455],[20240805,1608.54,1608.37,1608.37,1607.69,1607.83,15069338,1506934784.0,1456],[20240805,1607.83,1607.58,1607.68,1607.24,1607.25,16305513,1630552064.0,1457],[20240805,1607.25,1607.44,1607.44,1607.44,1607.44,1181613,118161408.0,1458],[20240805,1607.44,1607.44,1607.44,1607.44,1607.44,0,0.0,1459],[20240805,1607.44,1607.44,1607.44,1607.29,1607.29,25884753,2588475392.0,1500],[20240806,1607.29,1628.12,1635.29,1628.12,1633.28,84601247,8460125696.0,931],[20240806,1633.28,1633.56,1633.56,1630.79,1632.86,41027047,4102705664.0,932],[20240806,1632.86,1632.14,1632.34,1629.83,1630.82,33560750,3356076032.0,933],[20240806,1630.82,1631.06,1635.71,1631.06,1634.82,31199159,3119917056.0,934],[20240806,1634.82,1634.86,1634.86,1630.64,1630.64,25915587,2591559680.0,935],[20240806,1630.64,1630.48,1631.92,1630.19,1630.55,22895729,2289573888.0,936],[20240806,1630.55,1630.13,1630.13,1627.8,1629.39,20123352,2012336128.0,937],[20240806,1629.39,1629.75,1635.05,1629.75,1635.05,20780186,2078019584.0,938],[20240806,1635.05,1635.02,1635.02,1631.6,1631.99,20197717,2019772416.0,939],[20240806,1631.99,1631.85,1632.55,1629.93,1630.24,17126718,1712672768.0,940],[20240806,1630.24,1630.31,1631.7,1629.6,1629.6,16788367,1678837760.0,941],[20240806,1629.6,1629.75,1629.75,1627.09,1627.63,14433945,1443395584.0,942],[20240806,1627.63,1628.14,1631.17,1628.08,1631.17,15409552,1540956160.0,943],[20240806,1631.17,1631.35,1631.35,1628.55,1628.99,13502250,1350225920.0,944],[20240806,1628.99,1628.89,1630.77,1628.82,1628.89,12682271,1268228096.0,945],[20240806,1628.89,1628.89,1628.94,1627.28,1628.66,12549560,1254957056.0,946],[20240806,1628.66,1628.72,1628.72,1627.86,1628.37,9450813,945082368.0,947],[20240806,1628.37,1627.84,1628.95,1627.54,1628.95,11524046,1152405504.0,948],[20240806,1628.95,1629.0,1631.16,1629.0,1630.35,11674369,1167437824.0,949],[20240806,1630.35,1630.25,1631.63,1630.25,1631.38,10837802,1083781120.0,950],[20240806,1631.38,1631.47,1634.98,1631.47,1634.98,12394115,1239412736.0,951],[20240806,1634.98,1635.11,1638.48,1635.11,1637.28,18313699,1831370752.0,952],[20240806,1637.28,1637.95,1638.08,1636.92,1637.42,12044403,1204441088.0,953],[20240806,1637.42,1636.78,1636.78,1635.04,1635.96,10654997,1065500672.0,954],[20240806,1635.96,1636.0,1636.29,1634.18,1634.2,10122109,1012211712.0,955],[20240806,1634.2,1634.3,1634.3,1632.97,1633.01,8167207,816721920.0,956],[20240806,1633.01,1632.9,1634.65,1632.83,1633.64,9912640,991264768.0,957],[20240806,1633.64,1633.46,1633.76,1632.63,1632.63,8923946,892395520.0,958],[20240806,1632.63,1632.77,1632.77,1629.24,1629.69,8919438,891944960.0,959],[20240806,1629.69,1629.78,1629.78,1627.66,1627.66,8378358,837836800.0,1000],[20240806,1627.66,1627.72,1627.72,1625.9,1626.17,10664584,1066459136.0,1001],[20240806,1626.17,1626.4,1626.4,1625.22,1625.22,8592293,859230208.0,1002],[20240806,1625.22,1625.51,1625.51,1624.53,1624.7,9391379,939139072.0,1003],[20240806,1624.7,1624.64,1624.64,1623.82,1623.99,9345383,934539264.0,1004],[20240806,1623.99,1623.84,1623.84,1622.33,1622.35,7745855,774586368.0,1005],[20240806,1622.35,1622.4,1622.87,1621.64,1622.84,7964703,796471296.0,1006],[20240806,1622.84,1622.96,1623.58,1622.79,1623.53,6962616,696262656.0,1007],[20240806,1623.53,1623.48,1624.64,1623.24,1624.02,7015006,701501440.0,1008],[20240806,1624.02,1623.86,1623.86,1623.23,1623.73,5690767,569077760.0,1009],[20240806,1623.73,1623.56,1623.56,1621.64,1621.64,5987848,598786048.0,1010],[20240806,1621.64,1621.45,1622.07,1621.27,1621.75,6730210,673021952.0,1011],[20240806,1621.75,1621.88,1621.97,1621.47,1621.97,5796977,579698688.0,1012],[20240806,1621.97,1622.17,1622.51,1621.87,1622.18,7748805,774881280.0,1013],[20240806,1622.18,1621.65,1621.92,1620.78,1621.15,6037536,603754496.0,1014],[20240806,1621.15,1620.93,1620.93,1619.7,1619.7,6924034,692404224.0,1015],[20240806,1619.7,1619.46,1619.56,1618.67,1618.67,8513607,851361792.0,1016],[20240806,1618.67,1618.6,1618.6,1617.79,1618.56,8104663,810467328.0,1017],[20240806,1618.56,1618.51,1618.51,1617.41,1617.49,7225948,722595840.0,1018],[20240806,1617.49,1617.44,1620.8,1617.44,1620.8,8538184,853819392.0,1019],[20240806,1620.8,1620.72,1621.55,1620.72,1621.14,6979903,697991168.0,1020],[20240806,1621.14,1621.22,1621.8,1621.1,1621.58,6326753,632676352.0,1021],[20240806,1621.58,1621.75,1623.15,1621.55,1623.15,7462411,746242048.0,1022],[20240806,1623.15,1622.99,1623.03,1621.66,1621.68,6303487,630349824.0,1023],[20240806,1621.68,1621.72,1622.02,1621.59,1621.63,4538441,453844992.0,1024],[20240806,1621.63,1621.53,1621.58,1621.16,1621.39,4326841,432685056.0,1025],[20240806,1621.39,1621.55,1622.79,1621.51,1622.04,5246146,524615680.0,1026],[20240806,1622.04,1621.85,1622.67,1621.64,1622.58,3973439,397344768.0,1027],[20240806,1622.58,1622.78,1623.36,1622.38,1623.36,4888812,488882176.0,1028],[20240806,1623.36,1623.44,1625.14,1623.44,1625.14,5060432,506044416.0,1029],[20240806,1625.14,1625.55,1626.25,1625.26,1626.25,6496084,649609216.0,1030],[20240806,1626.25,1625.85,1626.14,1625.52,1625.84,6160948,616095744.0,1031],[20240806,1625.84,1625.66,1625.67,1625.01,1625.24,4583986,458399744.0,1032],[20240806,1625.24,1625.14,1625.47,1624.71,1624.77,4901509,490151936.0,1033],[20240806,1624.77,1624.73,1625.28,1624.44,1625.28,3904298,390430720.0,1034],[20240806,1625.28,1625.26,1625.31,1624.17,1624.81,4131296,413130752.0,1035],[20240806,1624.81,1624.71,1626.16,1624.71,1626.16,5436038,543604736.0,1036],[20240806,1626.16,1626.14,1626.7,1625.84,1625.84,5317500,531750912.0,1037],[20240806,1625.84,1625.62,1626.18,1625.41,1625.79,4109832,410984448.0,1038],[20240806,1625.79,1625.69,1625.69,1624.81,1624.97,3786087,378609664.0,1039],[20240806,1624.97,1625.1,1625.26,1624.53,1624.53,3781254,378126336.0,1040],[20240806,1624.53,1624.4,1624.63,1624.09,1624.23,3555647,355565568.0,1041],[20240806,1624.23,1624.16,1624.16,1622.95,1622.95,3635109,363511808.0,1042],[20240806,1622.95,1622.85,1622.85,1622.38,1622.45,3580304,358031360.0,1043],[20240806,1622.45,1622.44,1622.44,1622.02,1622.37,3858995,385900544.0,1044],[20240806,1622.37,1622.54,1623.62,1622.39,1623.62,4244350,424435712.0,1045],[20240806,1623.62,1623.67,1623.69,1622.3,1622.3,4328724,432873472.0,1046],[20240806,1622.3,1622.25,1624.77,1622.23,1624.58,6316021,631603200.0,1047],[20240806,1624.58,1624.79,1624.79,1623.34,1623.34,4094434,409444352.0,1048],[20240806,1623.34,1623.13,1623.33,1622.39,1622.43,3227558,322756608.0,1049],[20240806,1622.43,1622.44,1623.24,1622.44,1623.0,3245415,324542464.0,1050],[20240806,1623.0,1623.03,1623.03,1621.37,1621.37,3585468,358547456.0,1051],[20240806,1621.37,1621.55,1621.55,1621.14,1621.14,3304891,330489856.0,1052],[20240806,1621.14,1621.14,1621.15,1620.83,1621.03,3285637,328564736.0,1053],[20240806,1621.03,1621.1,1622.39,1621.1,1622.39,3883899,388390912.0,1054],[20240806,1622.39,1622.55,1622.55,1622.26,1622.51,3557448,355745792.0,1055],[20240806,1622.51,1622.48,1623.56,1622.44,1623.56,4214202,421421056.0,1056],[20240806,1623.56,1623.84,1624.97,1623.84,1624.58,6101145,610115584.0,1057],[20240806,1624.58,1624.56,1624.56,1623.92,1624.52,4169146,416915456.0,1058],[20240806,1624.52,1624.52,1624.89,1624.3,1624.74,3451691,345169920.0,1059],[20240806,1624.74,1624.75,1625.1,1624.74,1625.1,3346176,334618624.0,1100],[20240806,1625.1,1625.05,1627.81,1625.05,1627.7,5697935,569794560.0,1101],[20240806,1627.7,1627.59,1629.47,1627.59,1628.94,6983014,698302464.0,1102],[20240806,1628.94,1628.11,1628.77,1627.82,1628.77,5223948,522395648.0,1103],[20240806,1628.77,1628.74,1629.71,1628.74,1629.71,3935509,393551872.0,1104],[20240806,1629.71,1629.68,1629.68,1627.87,1627.87,4892089,489209856.0,1105],[20240806,1627.87,1628.17,1629.52,1628.17,1629.52,3242875,324288512.0,1106],[20240806,1629.52,1629.83,1630.79,1629.83,1630.79,4665496,466550784.0,1107],[20240806,1630.79,1630.9,1631.65,1630.9,1631.46,3977451,397746176.0,1108],[20240806,1631.46,1631.34,1631.34,1629.03,1629.03,5329540,532955136.0,1109],[20240806,1629.03,1629.0,1629.08,1627.65,1627.97,3967048,396705792.0,1110],[20240806,1627.97,1628.02,1628.06,1627.21,1627.22,3793377,379338752.0,1111],[20240806,1627.22,1627.01,1627.01,1626.45,1626.59,3509526,350953472.0,1112],[20240806,1626.59,1626.67,1627.11,1626.4,1626.4,3738982,373899264.0,1113],[20240806,1626.4,1626.41,1626.89,1626.36,1626.89,3306201,330620928.0,1114],[20240806,1626.89,1626.86,1626.88,1626.4,1626.5,2950831,295084032.0,1115],[20240806,1626.5,1626.31,1626.45,1624.53,1624.64,4760852,476086272.0,1116],[20240806,1624.64,1624.62,1624.7,1624.29,1624.45,2975655,297566208.0,1117],[20240806,1624.45,1624.41,1624.55,1624.0,1624.04,2968691,296869888.0,1118],[20240806,1624.04,1623.96,1624.37,1623.96,1623.97,2804521,280453120.0,1119],[20240806,1623.97,1624.01,1624.02,1623.33,1623.41,3093785,309379072.0,1120],[20240806,1623.41,1623.31,1623.77,1623.3,1623.74,2836631,283664384.0,1121],[20240806,1623.74,1623.73,1623.73,1621.77,1621.94,4370833,437084160.0,1122],[20240806,1621.94,1622.12,1623.11,1622.01,1622.84,3022101,302211072.0,1123],[20240806,1622.84,1622.69,1622.82,1622.48,1622.62,2450628,245063680.0,1124],[20240806,1622.62,1622.65,1622.65,1621.98,1622.14,3190530,319053824.0,1125],[20240806,1622.14,1622.06,1622.34,1621.97,1622.16,3027095,302710784.0,1126],[20240806,1622.16,1622.14,1622.56,1622.14,1622.47,3300467,330047488.0,1127],[20240806,1622.47,1622.4,1622.91,1622.4,1622.91,3052248,305225728.0,1128],[20240806,1622.91,1622.81,1622.85,1622.39,1622.56,3204290,320430080.0,1129],[20240806,1622.56,1622.54,1623.71,1622.54,1623.3,3791573,379158528.0,1130],[20240806,1623.3,1623.69,1623.69,1622.54,1622.54,9671875,967188480.0,1301],[20240806,1622.54,1622.64,1623.13,1622.19,1623.13,4625520,462553088.0,1302],[20240806,1623.13,1622.97,1623.87,1622.83,1623.04,3768802,376881152.0,1303],[20240806,1623.04,1622.96,1623.2,1622.27,1622.27,2895368,289538048.0,1304],[20240806,1622.27,1622.16,1622.34,1621.84,1621.84,3213714,321372160.0,1305],[20240806,1621.84,1621.93,1621.98,1620.48,1620.48,4475444,447545344.0,1306],[20240806,1620.48,1620.24,1620.24,1618.85,1618.85,6331668,633167872.0,1307],[20240806,1618.85,1618.7,1618.71,1617.12,1617.16,6155868,615587840.0,1308],[20240806,1617.16,1617.12,1617.33,1617.07,1617.26,5035123,503513088.0,1309],[20240806,1617.26,1617.16,1617.26,1616.39,1616.43,3936083,393609216.0,1310],[20240806,1616.43,1616.44,1616.49,1616.27,1616.43,4515094,451510272.0,1311],[20240806,1616.43,1616.3,1616.3,1615.71,1615.71,4135232,413523968.0,1312],[20240806,1615.71,1615.8,1616.36,1615.8,1616.06,4236893,423690240.0,1313],[20240806,1616.06,1616.12,1616.12,1615.7,1615.96,4023735,402374656.0,1314],[20240806,1615.96,1615.86,1617.16,1615.86,1617.16,4208793,420880384.0,1315],[20240806,1617.16,1616.93,1616.93,1615.49,1615.54,4859647,485965824.0,1316],[20240806,1615.54,1615.46,1615.62,1615.29,1615.46,3924614,392462336.0,1317],[20240806,1615.46,1615.2,1615.44,1615.12,1615.3,3599964,359997440.0,1318],[20240806,1615.3,1615.15,1617.09,1615.15,1616.27,6512467,651247616.0,1319],[20240806,1616.27,1616.18,1616.66,1616.18,1616.39,4124826,412483584.0,1320],[20240806,1616.39,1616.2,1616.81,1616.2,1616.43,3890290,389029888.0,1321],[20240806,1616.43,1616.46,1616.62,1616.21,1616.38,3950418,395042816.0,1322],[20240806,1616.38,1616.26,1616.54,1615.94,1615.94,4042499,404250624.0,1323],[20240806,1615.94,1615.73,1615.83,1615.38,1615.7,4198800,419880960.0,1324],[20240806,1615.7,1616.25,1618.28,1616.25,1616.84,5704735,570474496.0,1325],[20240806,1616.84,1616.93,1617.11,1616.58,1616.71,3846791,384679936.0,1326],[20240806,1616.71,1616.78,1617.16,1616.73,1617.06,3659931,365993984.0,1327],[20240806,1617.06,1617.13,1617.46,1616.16,1616.18,4413183,441319424.0,1328],[20240806,1616.18,1616.24,1616.27,1615.68,1615.68,4242297,424230912.0,1329],[20240806,1615.68,1615.52,1617.03,1615.52,1616.81,4486095,448610304.0,1330],[20240806,1616.81,1616.73,1617.08,1616.73,1616.9,3512391,351240192.0,1331],[20240806,1616.9,1616.6,1616.6,1615.85,1615.88,3567279,356728832.0,1332],[20240806,1615.88,1615.87,1615.87,1614.49,1614.49,4246641,424665088.0,1333],[20240806,1614.49,1614.55,1616.19,1614.47,1616.15,5384838,538484736.0,1334],[20240806,1616.15,1616.19,1616.3,1615.64,1615.75,3273760,327376896.0,1335],[20240806,1615.75,1615.54,1617.0,1615.54,1616.97,3654198,365420544.0,1336],[20240806,1616.97,1616.69,1616.99,1616.55,1616.55,3189138,318914560.0,1337],[20240806,1616.55,1616.57,1617.21,1616.57,1617.08,2731285,273129472.0,1338],[20240806,1617.08,1617.03,1617.15,1616.86,1616.99,2813614,281362432.0,1339],[20240806,1616.99,1616.96,1616.96,1615.99,1616.58,3537541,353755136.0,1340],[20240806,1616.58,1616.54,1616.54,1616.04,1616.04,2534921,253493248.0,1341],[20240806,1616.04,1616.04,1616.63,1616.01,1616.63,2824838,282484736.0,1342],[20240806,1616.63,1616.69,1616.85,1616.62,1616.81,2850397,285040640.0,1343],[20240806,1616.81,1616.74,1617.13,1616.64,1617.13,2882673,288268288.0,1344],[20240806,1617.13,1617.0,1618.83,1617.0,1618.83,4616511,461651968.0,1345],[20240806,1618.83,1618.61,1618.72,1615.98,1615.98,6343383,634339328.0,1346],[20240806,1615.98,1615.92,1616.22,1615.54,1615.86,4353219,435322880.0,1347],[20240806,1615.86,1615.85,1615.85,1614.96,1615.19,4185530,418553856.0,1348],[20240806,1615.19,1614.85,1615.55,1614.8,1615.41,3287930,328794112.0,1349],[20240806,1615.41,1615.26,1615.26,1614.3,1614.3,4556872,455688192.0,1350],[20240806,1614.3,1614.36,1614.36,1613.86,1614.32,4464056,446406656.0,1351],[20240806,1614.32,1614.16,1614.28,1613.79,1613.82,3529269,352927744.0,1352],[20240806,1613.82,1613.87,1613.87,1613.34,1613.34,4032665,403267584.0,1353],[20240806,1613.34,1613.09,1613.13,1612.42,1612.47,5400975,540098560.0,1354],[20240806,1612.47,1612.38,1612.44,1612.13,1612.2,3627979,362799104.0,1355],[20240806,1612.2,1612.11,1613.08,1612.0,1613.02,4181843,418185216.0,1356],[20240806,1613.02,1612.63,1612.89,1612.56,1612.56,3079691,307970048.0,1357],[20240806,1612.56,1612.55,1612.7,1612.39,1612.47,2723668,272367616.0,1358],[20240806,1612.47,1612.5,1612.77,1612.28,1612.41,2884312,288432128.0,1359],[20240806,1612.41,1612.18,1613.65,1612.13,1613.35,3846462,384647168.0,1400],[20240806,1613.35,1613.27,1613.35,1612.65,1613.34,3024557,302456832.0,1401],[20240806,1613.34,1613.32,1614.18,1613.32,1614.0,3076824,307683328.0,1402],[20240806,1614.0,1614.08,1614.97,1613.93,1614.97,3201261,320126976.0,1403],[20240806,1614.97,1614.78,1614.98,1614.19,1614.19,3025787,302579712.0,1404],[20240806,1614.19,1614.3,1614.3,1613.41,1613.72,3084524,308453376.0,1405],[20240806,1613.72,1613.88,1614.45,1613.88,1614.44,2491344,249135104.0,1406],[20240806,1614.44,1614.39,1615.36,1614.39,1615.18,3199212,319922176.0,1407],[20240806,1615.18,1615.19,1615.58,1615.08,1615.37,2422856,242286592.0,1408],[20240806,1615.37,1615.16,1615.36,1614.97,1614.97,2754961,275496960.0,1409],[20240806,1614.97,1615.16,1615.16,1614.79,1615.16,2578342,257835008.0,1410],[20240806,1615.16,1615.1,1615.68,1615.04,1615.58,2526074,252608512.0,1411],[20240806,1615.58,1615.48,1615.87,1615.48,1615.79,2314065,231407616.0,1412],[20240806,1615.79,1615.65,1616.33,1615.65,1616.33,2751682,275169280.0,1413],[20240806,1616.33,1616.26,1616.47,1615.03,1615.03,3061178,306118656.0,1414],[20240806,1615.03,1615.13,1615.36,1614.66,1615.36,2895290,289529856.0,1415],[20240806,1615.36,1615.3,1616.2,1615.3,1616.14,2975077,297508864.0,1416],[20240806,1616.14,1616.17,1616.17,1615.69,1616.0,2769297,276930560.0,1417],[20240806,1616.0,1615.87,1615.87,1615.2,1615.37,3006700,300670976.0,1418],[20240806,1615.37,1615.38,1615.38,1614.43,1614.43,3448334,344834048.0,1419],[20240806,1614.43,1614.43,1615.21,1614.43,1614.87,2938132,293814272.0,1420],[20240806,1614.87,1614.91,1614.91,1614.39,1614.71,2980733,298074112.0,1421],[20240806,1614.71,1614.66,1615.95,1614.51,1615.95,3837042,383705088.0,1422],[20240806,1615.95,1615.98,1615.98,1615.06,1615.15,3103447,310345728.0,1423],[20240806,1615.15,1615.12,1615.42,1615.08,1615.42,2550978,255098880.0,1424],[20240806,1615.42,1615.35,1615.41,1614.91,1615.09,2864897,286490624.0,1425],[20240806,1615.09,1615.0,1616.07,1615.0,1616.07,3530907,353091584.0,1426],[20240806,1616.07,1616.21,1616.31,1615.83,1616.31,3106560,310657024.0,1427],[20240806,1616.31,1616.23,1616.31,1615.61,1616.31,2920027,292003840.0,1428],[20240806,1616.31,1616.3,1619.56,1616.3,1617.45,7968759,796876800.0,1429],[20240806,1617.45,1617.86,1617.91,1617.09,1617.91,4742175,474218496.0,1430],[20240806,1617.91,1617.78,1618.88,1617.78,1618.7,5037333,503734272.0,1431],[20240806,1618.7,1618.84,1619.07,1618.5,1619.07,4536064,453607424.0,1432],[20240806,1619.07,1619.09,1619.31,1618.83,1618.83,4313813,431382528.0,1433],[20240806,1618.83,1618.9,1620.53,1618.9,1620.53,4783955,478396416.0,1434],[20240806,1620.53,1620.54,1622.06,1620.54,1622.06,5795093,579510272.0,1435],[20240806,1622.06,1622.34,1624.59,1621.89,1624.35,6865868,686587904.0,1436],[20240806,1624.35,1624.59,1625.93,1624.45,1625.93,6961223,696123392.0,1437],[20240806,1625.93,1626.06,1626.06,1625.14,1625.57,6887007,688701440.0,1438],[20240806,1625.57,1625.65,1626.63,1625.58,1626.61,6345512,634552320.0,1439],[20240806,1626.61,1626.62,1626.93,1626.41,1626.68,5471100,547110912.0,1440],[20240806,1626.68,1626.75,1626.87,1625.17,1626.5,6780020,678002688.0,1441],[20240806,1626.5,1626.67,1626.71,1625.92,1626.31,5220424,522043392.0,1442],[20240806,1626.31,1626.47,1627.1,1626.3,1626.47,5844983,584499200.0,1443],[20240806,1626.47,1626.41,1626.72,1625.94,1626.09,6041264,604127232.0,1444],[20240806,1626.09,1626.28,1626.44,1626.03,1626.35,5643626,564363264.0,1445],[20240806,1626.35,1626.56,1626.69,1625.68,1625.71,6368126,636813312.0,1446],[20240806,1625.71,1625.53,1625.53,1624.49,1624.49,6554081,655409152.0,1447],[20240806,1624.49,1624.54,1624.54,1623.78,1624.13,5699001,569901056.0,1448],[20240806,1624.13,1624.12,1625.71,1624.01,1625.69,6890118,689012736.0,1449],[20240806,1625.69,1625.66,1625.8,1625.19,1625.46,6752656,675266560.0,1450],[20240806,1625.46,1626.02,1626.02,1625.02,1625.61,7409163,740917248.0,1451],[20240806,1625.61,1625.43,1626.41,1625.43,1626.41,8117606,811761664.0,1452],[20240806,1626.41,1626.35,1626.96,1626.22,1626.58,8460357,846036992.0,1453],[20240806,1626.58,1626.47,1627.21,1626.47,1627.13,9766659,976666624.0,1454],[20240806,1627.13,1627.12,1627.4,1626.72,1626.91,11032648,1103265792.0,1455],[20240806,1626.91,1626.87,1627.6,1626.87,1627.6,12406119,1240612864.0,1456],[20240806,1627.6,1627.68,1628.12,1627.54,1628.06,14474762,1447477248.0,1457],[20240806,1628.06,1628.28,1628.28,1628.27,1628.27,1072660,107266048.0,1458],[20240806,1628.27,1628.27,1628.27,1628.27,1628.27,0,0.0,1459],[20240806,1628.27,1627.36,1627.36,1627.36,1627.36,25324420,2532442112.0,1500],[20240807,1627.36,1624.06,1624.06,1619.04,1619.04,57119902,5711991296.0,931],[20240807,1619.04,1619.76,1620.16,1618.39,1619.22,29409715,2940972544.0,932],[20240807,1619.22,1619.38,1622.74,1619.22,1622.43,28185723,2818573312.0,933],[20240807,1622.43,1622.62,1622.62,1620.92,1622.19,25577536,2557754368.0,934],[20240807,1622.19,1622.41,1625.98,1621.94,1625.98,22185792,2218579968.0,935],[20240807,1625.98,1626.13,1627.06,1625.15,1625.15,22649519,2264952832.0,936],[20240807,1625.15,1624.61,1624.61,1620.96,1622.22,23167418,2316742656.0,937],[20240807,1622.22,1622.01,1623.46,1620.51,1622.44,17414155,1741416448.0,938],[20240807,1622.44,1622.08,1622.08,1619.96,1620.13,16708987,1670899712.0,939],[20240807,1620.13,1620.34,1621.01,1620.16,1620.74,14850060,1485006848.0,940],[20240807,1620.74,1620.92,1621.04,1619.83,1621.04,15368224,1536823296.0,941],[20240807,1621.04,1621.37,1621.48,1620.23,1621.48,14661582,1466159104.0,942],[20240807,1621.48,1621.85,1624.36,1621.85,1622.52,15886509,1588652032.0,943],[20240807,1622.52,1622.46,1622.87,1621.59,1622.64,12906816,1290682368.0,944],[20240807,1622.64,1622.51,1625.65,1622.51,1625.65,11938396,1193840640.0,945],[20240807,1625.65,1626.91,1630.67,1626.54,1626.54,22862120,2286213120.0,946],[20240807,1626.54,1626.9,1627.69,1626.68,1627.27,12667933,1266794496.0,947],[20240807,1627.27,1626.88,1627.24,1625.5,1626.07,12119521,1211953152.0,948],[20240807,1626.07,1626.07,1628.42,1626.0,1628.06,11864709,1186471936.0,949],[20240807,1628.06,1628.17,1628.76,1627.92,1627.92,9966498,996651008.0,950],[20240807,1627.92,1627.72,1629.56,1627.51,1628.12,11442083,1144209408.0,951],[20240807,1628.12,1628.4,1629.69,1628.4,1629.69,10129560,1012957184.0,952],[20240807,1629.69,1629.76,1631.16,1629.76,1630.74,10027859,1002786816.0,953],[20240807,1630.74,1630.73,1631.83,1629.93,1631.83,11368974,1136898048.0,954],[20240807,1631.83,1631.1,1632.64,1630.56,1631.92,11105762,1110577152.0,955],[20240807,1631.92,1631.64,1631.64,1629.23,1629.3,10032038,1003204608.0,956],[20240807,1629.3,1629.44,1630.06,1629.28,1630.02,9271367,927137792.0,957],[20240807,1630.02,1630.07,1630.58,1629.86,1630.38,9417965,941797376.0,958],[20240807,1630.38,1630.42,1630.74,1629.27,1630.74,8700220,870023168.0,959],[20240807,1630.74,1630.52,1632.03,1630.52,1631.9,9389905,938991616.0,1000],[20240807,1631.9,1632.16,1632.5,1629.7,1629.7,10575207,1057521664.0,1001],[20240807,1629.7,1629.45,1629.55,1627.95,1627.95,9715128,971513856.0,1002],[20240807,1627.95,1627.81,1628.01,1626.8,1627.98,9538920,953892864.0,1003],[20240807,1627.98,1628.04,1628.04,1627.19,1627.34,7438246,743825408.0,1004],[20240807,1627.34,1627.47,1628.19,1627.47,1628.19,7113881,711389184.0,1005],[20240807,1628.19,1628.59,1629.5,1626.77,1626.91,9294183,929419264.0,1006],[20240807,1626.91,1626.84,1626.84,1625.76,1625.76,7047077,704708608.0,1007],[20240807,1625.76,1625.87,1626.64,1624.67,1626.64,10072586,1007259648.0,1008],[20240807,1626.64,1626.57,1626.57,1625.31,1625.38,6349323,634933248.0,1009],[20240807,1625.38,1625.45,1625.45,1624.28,1624.32,6544169,654417920.0,1010],[20240807,1624.32,1624.39,1625.08,1624.27,1624.27,6194902,619491328.0,1011],[20240807,1624.27,1624.01,1624.68,1623.6,1624.31,6371852,637186048.0,1012],[20240807,1624.31,1624.39,1624.39,1622.98,1622.98,6296565,629657600.0,1013],[20240807,1622.98,1622.86,1622.86,1622.06,1622.64,7771492,777150464.0,1014],[20240807,1622.64,1622.62,1623.29,1622.51,1623.13,6659022,665903104.0,1015],[20240807,1623.13,1623.09,1623.91,1622.91,1622.91,6285794,628580352.0,1016],[20240807,1622.91,1622.81,1622.96,1621.87,1622.66,6743688,674369536.0,1017],[20240807,1622.66,1622.72,1623.78,1622.72,1623.35,6145058,614506496.0,1018],[20240807,1623.35,1623.14,1624.74,1623.02,1624.74,5860302,586031104.0,1019],[20240807,1624.74,1624.77,1625.47,1624.77,1625.03,6155951,615596032.0,1020],[20240807,1625.03,1624.98,1625.43,1624.8,1625.24,6557359,655736832.0,1021],[20240807,1625.24,1625.08,1626.19,1624.93,1626.19,5191301,519131136.0,1022],[20240807,1626.19,1626.04,1626.04,1625.48,1625.91,5275925,527593472.0,1023],[20240807,1625.91,1625.94,1625.94,1625.24,1625.41,4714812,471482368.0,1024],[20240807,1625.41,1625.48,1626.44,1625.48,1626.44,5269658,526966784.0,1025],[20240807,1626.44,1626.36,1628.1,1626.36,1627.54,6672458,667246592.0,1026],[20240807,1627.54,1626.43,1626.93,1625.52,1626.85,5932471,593248256.0,1027],[20240807,1626.85,1626.8,1626.9,1626.63,1626.63,4533402,453341184.0,1028],[20240807,1626.63,1626.86,1627.73,1626.55,1627.73,5778299,577830912.0,1029],[20240807,1627.73,1627.65,1627.65,1626.39,1626.6,5899295,589930496.0,1030],[20240807,1626.6,1626.61,1626.75,1626.31,1626.31,5582510,558252032.0,1031],[20240807,1626.31,1626.41,1626.85,1624.86,1626.85,5840475,584048640.0,1032],[20240807,1626.85,1626.92,1626.92,1625.81,1625.92,6657712,665772032.0,1033],[20240807,1625.92,1625.96,1625.96,1624.87,1624.87,5610608,561061888.0,1034],[20240807,1624.87,1624.93,1624.93,1624.24,1624.28,5548676,554868736.0,1035],[20240807,1624.28,1624.09,1625.8,1624.09,1625.8,5981542,598155264.0,1036],[20240807,1625.8,1625.83,1627.91,1625.83,1627.58,10053457,1005346816.0,1037],[20240807,1627.58,1627.6,1628.38,1627.6,1628.13,6318482,631848960.0,1038],[20240807,1628.13,1628.36,1628.36,1627.74,1627.99,5539172,553918464.0,1039],[20240807,1627.99,1627.95,1629.0,1627.95,1629.0,5236726,523673600.0,1040],[20240807,1629.0,1629.08,1630.07,1628.89,1630.07,6445127,644513792.0,1041],[20240807,1630.07,1629.94,1629.94,1628.37,1628.67,6190276,619028480.0,1042],[20240807,1628.67,1628.67,1629.5,1628.3,1629.5,7220173,722018304.0,1043],[20240807,1629.5,1629.41,1630.04,1628.65,1628.85,6969659,696967168.0,1044],[20240807,1628.85,1628.74,1628.98,1628.47,1628.97,6281042,628105216.0,1045],[20240807,1628.97,1628.92,1629.46,1628.24,1628.35,5610281,561029120.0,1046],[20240807,1628.35,1628.26,1628.98,1628.26,1628.98,4576940,457695232.0,1047],[20240807,1628.98,1628.95,1630.98,1628.85,1628.95,8187484,818749440.0,1048],[20240807,1628.95,1628.79,1628.79,1627.69,1627.99,6077552,607756288.0,1049],[20240807,1627.99,1627.98,1627.98,1626.24,1626.45,6468065,646807552.0,1050],[20240807,1626.45,1626.67,1628.11,1626.67,1628.11,4536311,453632000.0,1051],[20240807,1628.11,1628.33,1628.83,1628.33,1628.83,3525009,352501760.0,1052],[20240807,1628.83,1628.77,1628.83,1627.94,1627.94,3169148,316915712.0,1053],[20240807,1627.94,1627.93,1628.56,1627.8,1628.4,3244433,324444160.0,1054],[20240807,1628.4,1628.31,1628.35,1627.72,1627.93,3424083,342409216.0,1055],[20240807,1627.93,1628.24,1628.82,1628.21,1628.74,3381975,338198528.0,1056],[20240807,1628.74,1628.65,1628.82,1628.28,1628.41,3358710,335872000.0,1057],[20240807,1628.41,1628.32,1628.99,1628.18,1628.23,3387873,338788352.0,1058],[20240807,1628.23,1628.32,1628.32,1627.68,1627.68,3120733,312074240.0,1059],[20240807,1627.68,1627.79,1628.57,1627.79,1628.57,3040941,304095232.0,1100],[20240807,1628.57,1628.55,1628.83,1628.27,1628.74,4072233,407224320.0,1101],[20240807,1628.74,1628.63,1629.35,1628.54,1629.35,4202569,420257792.0,1102],[20240807,1629.35,1629.33,1629.5,1629.12,1629.2,3616594,361660416.0,1103],[20240807,1629.2,1629.21,1629.21,1627.96,1628.35,3800505,380051456.0,1104],[20240807,1628.35,1628.24,1629.5,1628.19,1629.45,3334707,333471744.0,1105],[20240807,1629.45,1629.52,1629.81,1628.9,1629.81,3809846,380985344.0,1106],[20240807,1629.81,1629.89,1631.09,1629.83,1630.03,4459227,445923328.0,1107],[20240807,1630.03,1629.86,1629.96,1628.78,1628.78,5140962,514097152.0,1108],[20240807,1628.78,1628.66,1628.68,1626.66,1626.66,5368046,536805376.0,1109],[20240807,1626.66,1626.78,1627.9,1626.73,1627.84,3357155,335716352.0,1110],[20240807,1627.84,1627.81,1628.01,1627.37,1627.37,2920194,292020224.0,1111],[20240807,1627.37,1627.34,1627.72,1627.26,1627.49,2618891,261890048.0,1112],[20240807,1627.49,1627.58,1627.58,1626.94,1627.0,2669024,266903552.0,1113],[20240807,1627.0,1626.95,1627.1,1625.76,1625.81,4245002,424501248.0,1114],[20240807,1625.81,1625.72,1626.07,1625.62,1625.62,3704413,370442240.0,1115],[20240807,1625.62,1625.47,1625.47,1625.08,1625.34,3395657,339566592.0,1116],[20240807,1625.34,1625.43,1625.49,1625.15,1625.33,2898238,289824768.0,1117],[20240807,1625.33,1625.36,1625.36,1624.1,1624.26,3958530,395853824.0,1118],[20240807,1624.26,1624.27,1625.54,1624.27,1625.42,3413267,341327872.0,1119],[20240807,1625.42,1625.49,1625.72,1625.4,1625.67,2818366,281837568.0,1120],[20240807,1625.67,1625.79,1627.04,1625.79,1627.04,4020787,402079744.0,1121],[20240807,1627.04,1627.17,1627.29,1626.79,1626.91,2748324,274833408.0,1122],[20240807,1626.91,1626.9,1627.15,1626.63,1626.63,2387958,238796800.0,1123],[20240807,1626.63,1626.55,1626.55,1626.07,1626.39,2597840,259784704.0,1124],[20240807,1626.39,1626.37,1626.37,1626.03,1626.2,2375426,237543424.0,1125],[20240807,1626.2,1626.27,1626.46,1624.87,1625.19,3879885,387989504.0,1126],[20240807,1625.19,1625.25,1625.25,1624.78,1624.85,2731285,273129472.0,1127],[20240807,1624.85,1624.92,1625.58,1624.65,1624.73,2738003,273801216.0,1128],[20240807,1624.73,1624.7,1624.7,1624.44,1624.67,2745786,274579456.0,1129],[20240807,1624.67,1624.83,1625.08,1624.64,1624.76,2988760,298876928.0,1130],[20240807,1624.76,1624.85,1624.85,1622.95,1623.99,7300947,730095616.0,1301],[20240807,1623.99,1623.99,1624.43,1623.75,1624.28,3336100,333611008.0,1302],[20240807,1624.28,1624.38,1624.79,1624.37,1624.68,3173979,317399040.0,1303],[20240807,1624.68,1624.75,1625.73,1624.66,1625.73,2905773,290578432.0,1304],[20240807,1625.73,1625.82,1626.43,1625.82,1626.15,3333972,333398016.0,1305],[20240807,1626.15,1626.33,1627.13,1626.33,1627.13,3031688,303169536.0,1306],[20240807,1627.13,1627.05,1627.16,1626.25,1626.8,3169965,316997632.0,1307],[20240807,1626.8,1626.66,1626.81,1626.51,1626.79,3049787,304979968.0,1308],[20240807,1626.79,1626.8,1627.75,1626.8,1627.47,3257540,325754880.0,1309],[20240807,1627.47,1627.55,1627.76,1627.38,1627.66,3092061,309207040.0,1310],[20240807,1627.66,1627.64,1627.64,1626.73,1626.73,3381320,338132992.0,1311],[20240807,1626.73,1626.77,1626.77,1626.3,1626.6,3333642,333365248.0,1312],[20240807,1626.6,1626.63,1626.63,1625.71,1625.72,4183319,418332672.0,1313],[20240807,1625.72,1625.66,1625.66,1625.11,1625.31,3902824,390283264.0,1314],[20240807,1625.31,1625.37,1626.51,1625.25,1626.27,3545570,354557952.0,1315],[20240807,1626.27,1626.12,1626.22,1625.86,1625.94,3416547,341655552.0,1316],[20240807,1625.94,1626.01,1626.66,1625.89,1626.32,3654524,365453312.0,1317],[20240807,1626.32,1626.4,1627.24,1626.31,1627.22,4339537,433954816.0,1318],[20240807,1627.22,1627.18,1628.76,1627.18,1627.97,4933377,493338624.0,1319],[20240807,1627.97,1627.98,1629.49,1627.95,1629.46,4305541,430555136.0,1320],[20240807,1629.46,1629.68,1631.74,1629.68,1630.86,7719721,771973120.0,1321],[20240807,1630.86,1631.0,1631.47,1630.69,1631.47,4543356,454336512.0,1322],[20240807,1631.47,1631.6,1631.6,1630.83,1631.0,4099595,409960448.0,1323],[20240807,1631.0,1631.01,1631.01,1629.57,1629.74,4143176,414318592.0,1324],[20240807,1629.74,1629.8,1630.52,1629.52,1630.51,3275233,327524352.0,1325],[20240807,1630.51,1630.55,1631.46,1630.38,1631.05,3585138,358514688.0,1326],[20240807,1631.05,1631.17,1632.14,1631.13,1631.56,4157104,415711232.0,1327],[20240807,1631.56,1631.36,1631.47,1630.8,1630.81,3235011,323502080.0,1328],[20240807,1630.81,1630.79,1630.9,1630.44,1630.47,3116719,311672832.0,1329],[20240807,1630.47,1630.45,1630.45,1629.76,1629.8,3214365,321437696.0,1330],[20240807,1629.8,1629.73,1630.63,1629.72,1630.63,3469467,346947584.0,1331],[20240807,1630.63,1631.1,1631.52,1630.81,1630.81,4619050,461905920.0,1332],[20240807,1630.81,1630.31,1630.31,1628.78,1629.1,5353055,535306240.0,1333],[20240807,1629.1,1629.14,1630.7,1629.14,1630.31,3246644,324665344.0,1334],[20240807,1630.31,1630.32,1630.85,1630.31,1630.31,2688194,268820480.0,1335],[20240807,1630.31,1630.42,1630.49,1630.05,1630.49,2658211,265822208.0,1336],[20240807,1630.49,1630.61,1631.09,1630.61,1631.08,2953944,295395328.0,1337],[20240807,1631.08,1630.98,1631.11,1630.59,1630.63,3837451,383746048.0,1338],[20240807,1630.63,1630.57,1630.94,1630.54,1630.65,3184630,318464000.0,1339],[20240807,1630.65,1630.77,1630.77,1630.13,1630.21,3136708,313671680.0,1340],[20240807,1630.21,1629.99,1630.02,1629.64,1629.64,3411140,341114880.0,1341],[20240807,1629.64,1629.58,1629.58,1628.83,1628.83,3933953,393396224.0,1342],[20240807,1628.83,1628.92,1629.71,1628.81,1629.61,3450461,345047040.0,1343],[20240807,1629.61,1629.49,1629.49,1628.75,1628.75,2997688,299769856.0,1344],[20240807,1628.75,1628.79,1628.79,1628.19,1628.37,3638712,363872256.0,1345],[20240807,1628.37,1628.44,1628.76,1628.41,1628.62,2882919,288292864.0,1346],[20240807,1628.62,1628.69,1628.74,1628.32,1628.72,3237388,323739648.0,1347],[20240807,1628.72,1628.7,1629.03,1628.57,1628.93,2955501,295550976.0,1348],[20240807,1628.93,1628.85,1628.87,1628.57,1628.57,3246234,324624384.0,1349],[20240807,1628.57,1628.6,1628.97,1628.57,1628.94,3220593,322060288.0,1350],[20240807,1628.94,1628.95,1629.27,1627.87,1627.92,3954107,395411456.0,1351],[20240807,1627.92,1628.1,1628.49,1628.05,1628.49,3737260,373727232.0,1352],[20240807,1628.49,1628.46,1628.77,1628.46,1628.52,3038896,303890432.0,1353],[20240807,1628.52,1628.46,1628.56,1628.3,1628.3,3061175,306118656.0,1354],[20240807,1628.3,1628.34,1629.27,1628.34,1628.94,4327171,432717824.0,1355],[20240807,1628.94,1628.87,1628.94,1627.85,1628.07,3461356,346136576.0,1356],[20240807,1628.07,1627.92,1627.99,1627.36,1627.4,3202572,320258048.0,1357],[20240807,1627.4,1627.32,1627.57,1627.15,1627.15,3088375,308838400.0,1358],[20240807,1627.15,1627.04,1627.18,1626.33,1626.43,3779696,377970688.0,1359],[20240807,1626.43,1626.56,1626.56,1626.17,1626.24,3641091,364109824.0,1400],[20240807,1626.24,1626.29,1626.85,1626.15,1626.26,3474709,347471872.0,1401],[20240807,1626.26,1626.31,1626.38,1625.35,1625.36,4237220,423723008.0,1402],[20240807,1625.36,1625.43,1625.74,1625.15,1625.74,4398029,439803904.0,1403],[20240807,1625.74,1625.67,1625.72,1625.02,1625.15,3169964,316997632.0,1404],[20240807,1625.15,1625.11,1625.23,1624.66,1624.66,3487982,348798976.0,1405],[20240807,1624.66,1624.59,1624.8,1624.55,1624.55,3437108,343711744.0,1406],[20240807,1624.55,1624.55,1624.83,1623.88,1623.88,4548435,454844416.0,1407],[20240807,1623.88,1623.86,1623.86,1622.59,1622.62,6201007,620101632.0,1408],[20240807,1622.62,1622.65,1622.83,1622.45,1622.54,6014721,601473024.0,1409],[20240807,1622.54,1622.76,1623.06,1622.52,1623.06,4419576,441958400.0,1410],[20240807,1623.06,1623.09,1623.09,1621.96,1621.96,4586200,458620928.0,1411],[20240807,1621.96,1622.01,1622.11,1621.8,1621.94,4465860,446586880.0,1412],[20240807,1621.94,1622.09,1622.4,1621.99,1622.02,4401962,440197120.0,1413],[20240807,1622.02,1621.89,1621.91,1620.75,1620.75,4969175,496918528.0,1414],[20240807,1620.75,1620.69,1622.0,1620.62,1621.97,5233861,523386880.0,1415],[20240807,1621.97,1621.98,1621.98,1621.09,1621.56,3895611,389562368.0,1416],[20240807,1621.56,1621.6,1622.2,1621.46,1622.2,3120241,312025088.0,1417],[20240807,1622.2,1622.18,1622.18,1621.69,1621.77,3299563,329957376.0,1418],[20240807,1621.77,1621.83,1622.29,1621.75,1622.09,3287276,328728576.0,1419],[20240807,1622.09,1622.27,1622.44,1622.01,1622.08,4045201,404520960.0,1420],[20240807,1622.08,1621.97,1622.08,1621.91,1621.96,3806812,380682240.0,1421],[20240807,1621.96,1621.9,1622.05,1621.76,1621.83,3731365,373137408.0,1422],[20240807,1621.83,1621.78,1622.2,1621.63,1622.2,3554172,355418112.0,1423],[20240807,1622.2,1622.5,1622.7,1622.21,1622.7,3503465,350347264.0,1424],[20240807,1622.7,1622.55,1622.66,1622.35,1622.4,2949684,294969344.0,1425],[20240807,1622.4,1622.5,1622.72,1622.26,1622.51,3017103,301711360.0,1426],[20240807,1622.51,1622.61,1622.61,1622.15,1622.41,3282526,328253440.0,1427],[20240807,1622.41,1622.41,1622.89,1622.32,1622.89,3091080,309108736.0,1428],[20240807,1622.89,1622.86,1623.8,1622.81,1623.8,3449887,344989696.0,1429],[20240807,1623.8,1623.73,1624.62,1623.44,1624.62,4307592,430759936.0,1430],[20240807,1624.62,1624.62,1624.62,1623.32,1623.32,4346089,434610176.0,1431],[20240807,1623.32,1623.41,1624.35,1623.41,1624.22,3492325,349233152.0,1432],[20240807,1624.22,1624.3,1624.51,1624.2,1624.31,3435551,343556096.0,1433],[20240807,1624.31,1624.07,1624.07,1623.65,1623.82,3776010,377602048.0,1434],[20240807,1623.82,1623.7,1623.88,1623.49,1623.73,3395411,339542016.0,1435],[20240807,1623.73,1623.68,1623.79,1622.84,1622.89,3916258,391626752.0,1436],[20240807,1622.89,1622.8,1623.26,1622.8,1623.15,3717028,371703808.0,1437],[20240807,1623.15,1623.17,1624.11,1623.04,1623.88,3759706,375971840.0,1438],[20240807,1623.88,1624.02,1624.02,1623.58,1623.87,3713263,371326976.0,1439],[20240807,1623.87,1623.66,1623.92,1622.54,1622.71,4834500,483450880.0,1440],[20240807,1622.71,1622.47,1622.78,1622.2,1622.27,4988838,498884608.0,1441],[20240807,1622.27,1622.11,1622.23,1621.74,1621.78,5497477,549748736.0,1442],[20240807,1621.78,1621.69,1621.69,1620.69,1620.96,6701865,670187520.0,1443],[20240807,1620.96,1620.92,1621.17,1620.87,1621.1,5843916,584392704.0,1444],[20240807,1621.1,1620.8,1621.45,1620.8,1621.45,5945744,594575360.0,1445],[20240807,1621.45,1621.25,1621.97,1621.25,1621.72,6246389,624640000.0,1446],[20240807,1621.72,1621.76,1622.04,1621.71,1621.94,5629042,562905088.0,1447],[20240807,1621.94,1621.94,1622.04,1621.82,1621.99,5727341,572735488.0,1448],[20240807,1621.99,1621.91,1622.14,1621.78,1621.84,5886106,588611584.0,1449],[20240807,1621.84,1621.82,1621.98,1621.43,1621.55,6201498,620150784.0,1450],[20240807,1621.55,1621.47,1621.59,1620.89,1620.89,7433083,743309312.0,1451],[20240807,1620.89,1620.76,1620.8,1620.52,1620.52,8262605,826261504.0,1452],[20240807,1620.52,1620.6,1621.13,1620.3,1620.3,8582421,858243072.0,1453],[20240807,1620.3,1620.5,1620.86,1620.39,1620.69,8483132,848314368.0,1454],[20240807,1620.69,1620.78,1621.1,1620.76,1620.93,9697353,969736192.0,1455],[20240807,1620.93,1620.92,1620.92,1620.52,1620.52,10908786,1090879488.0,1456],[20240807,1620.52,1620.68,1620.89,1620.45,1620.59,13307566,1330757632.0,1457],[20240807,1620.59,1620.69,1620.69,1620.69,1620.69,946012,94601216.0,1458],[20240807,1620.69,1620.69,1620.69,1620.69,1620.69,0,0.0,1459],[20240807,1620.69,1620.33,1620.33,1620.33,1620.33,21125529,2112552960.0,1500],[20240808,1620.33,1611.26,1613.99,1609.53,1612.24,68436428,6843643904.0,931],[20240808,1612.24,1612.67,1617.62,1612.41,1617.09,33213819,3321382912.0,932],[20240808,1617.09,1617.22,1617.43,1610.17,1611.48,32348968,3234897920.0,933],[20240808,1611.48,1611.49,1611.49,1607.53,1607.53,24449732,2444974080.0,934],[20240808,1607.53,1607.45,1607.64,1606.21,1606.6,21657879,2165788672.0,935],[20240808,1606.6,1606.92,1607.2,1606.25,1606.66,19875034,1987504128.0,936],[20240808,1606.66,1607.66,1608.28,1607.41,1608.25,19122822,1912283136.0,937],[20240808,1608.25,1608.43,1610.37,1608.14,1610.32,19039590,1903960064.0,938],[20240808,1610.32,1610.32,1611.13,1609.57,1610.14,17293446,1729345536.0,939],[20240808,1610.14,1610.22,1610.22,1607.34,1607.4,22834289,2283429888.0,940],[20240808,1607.4,1606.99,1606.99,1604.11,1604.17,22723001,2272301056.0,941],[20240808,1604.17,1604.07,1604.07,1601.81,1601.81,17340775,1734078464.0,942],[20240808,1601.81,1601.62,1603.3,1601.19,1602.7,15848604,1584861184.0,943],[20240808,1602.7,1602.92,1603.3,1602.57,1603.19,13455822,1345583104.0,944],[20240808,1603.19,1603.15,1605.04,1602.98,1604.49,13448961,1344897024.0,945],[20240808,1604.49,1604.05,1604.05,1602.21,1602.31,17387878,1738788864.0,946],[20240808,1602.31,1602.13,1603.01,1600.91,1600.94,12570654,1257066496.0,947],[20240808,1600.94,1600.86,1603.35,1600.86,1603.09,12448225,1244823552.0,948],[20240808,1603.09,1603.19,1606.08,1603.19,1605.3,11862907,1186291712.0,949],[20240808,1605.3,1605.34,1607.23,1605.34,1606.44,10759731,1075974144.0,950],[20240808,1606.44,1605.94,1607.03,1605.6,1606.96,12861308,1286131712.0,951],[20240808,1606.96,1606.97,1607.87,1605.96,1606.21,11467068,1146707968.0,952],[20240808,1606.21,1606.18,1606.18,1604.44,1605.75,13472596,1347260416.0,953],[20240808,1605.75,1605.67,1605.69,1604.35,1604.83,10379009,1037901824.0,954],[20240808,1604.83,1604.58,1604.9,1603.29,1603.29,10266491,1026650112.0,955],[20240808,1603.29,1603.42,1604.5,1603.39,1604.25,10686005,1068601344.0,956],[20240808,1604.25,1604.22,1604.58,1603.65,1603.92,9241590,924160000.0,957],[20240808,1603.92,1603.72,1603.83,1603.11,1603.11,10577705,1057771520.0,958],[20240808,1603.11,1603.33,1604.02,1603.33,1603.67,10046538,1004654592.0,959],[20240808,1603.67,1603.79,1604.84,1603.79,1604.54,10819084,1081909248.0,1000],[20240808,1604.54,1604.35,1604.35,1601.41,1601.45,14652900,1465290752.0,1001],[20240808,1601.45,1601.29,1601.29,1599.3,1599.3,15551684,1555169280.0,1002],[20240808,1599.3,1599.27,1600.19,1598.94,1599.0,14250016,1425002496.0,1003],[20240808,1599.0,1599.08,1599.75,1598.68,1599.13,9740031,974004224.0,1004],[20240808,1599.13,1599.05,1601.21,1598.96,1601.17,9803603,980361216.0,1005],[20240808,1601.17,1601.25,1601.8,1601.11,1601.22,9618299,961830912.0,1006],[20240808,1601.22,1601.36,1602.54,1601.17,1602.46,9093030,909303808.0,1007],[20240808,1602.46,1602.4,1602.48,1600.98,1601.12,9046662,904667136.0,1008],[20240808,1601.12,1601.02,1602.01,1600.9,1602.01,8328099,832811008.0,1009],[20240808,1602.01,1601.81,1603.66,1600.85,1603.66,8579554,857956352.0,1010],[20240808,1603.66,1604.37,1605.32,1603.99,1604.51,9625550,962555904.0,1011],[20240808,1604.51,1604.99,1605.72,1604.44,1604.44,7421572,742158336.0,1012],[20240808,1604.44,1604.2,1604.27,1603.73,1603.78,6921247,692125696.0,1013],[20240808,1603.78,1603.62,1604.71,1601.93,1601.93,7717346,771735552.0,1014],[20240808,1601.93,1601.75,1602.13,1601.64,1601.76,8077550,807755776.0,1015],[20240808,1601.76,1601.67,1602.92,1601.52,1602.73,9014878,901488640.0,1016],[20240808,1602.73,1602.91,1603.0,1602.26,1602.26,6853010,685301760.0,1017],[20240808,1602.26,1602.15,1602.15,1601.0,1601.06,6387048,638705664.0,1018],[20240808,1601.06,1601.01,1601.31,1600.6,1601.23,5747579,574758912.0,1019],[20240808,1601.23,1601.39,1603.45,1601.39,1602.87,6911580,691159040.0,1020],[20240808,1602.87,1602.88,1602.88,1602.35,1602.78,5657305,565731328.0,1021],[20240808,1602.78,1602.76,1602.78,1602.02,1602.12,6070100,607010816.0,1022],[20240808,1602.12,1602.15,1603.18,1602.01,1602.99,5199288,519929856.0,1023],[20240808,1602.99,1603.08,1603.95,1602.67,1603.95,6022256,602226688.0,1024],[20240808,1603.95,1603.95,1605.68,1603.95,1605.13,6899048,689905664.0,1025],[20240808,1605.13,1605.21,1606.37,1605.21,1606.37,5542288,554229760.0,1026],[20240808,1606.37,1606.39,1606.43,1604.41,1604.56,6434232,643424256.0,1027],[20240808,1604.56,1604.58,1605.26,1604.47,1604.53,5427761,542777344.0,1028],[20240808,1604.53,1604.63,1604.88,1604.6,1604.87,4552122,455213056.0,1029],[20240808,1604.87,1604.88,1605.92,1604.88,1605.56,5404007,540401664.0,1030],[20240808,1605.56,1605.45,1605.45,1603.85,1604.2,5603891,560390144.0,1031],[20240808,1604.2,1604.13,1604.46,1604.07,1604.29,5021847,502185984.0,1032],[20240808,1604.29,1604.33,1606.27,1604.33,1606.13,5863822,586383360.0,1033],[20240808,1606.13,1606.08,1608.6,1605.99,1608.6,5368862,536887296.0,1034],[20240808,1608.6,1608.73,1608.8,1607.28,1607.28,6611836,661184512.0,1035],[20240808,1607.28,1607.12,1607.27,1606.71,1606.71,4474134,447414272.0,1036],[20240808,1606.71,1607.03,1607.03,1605.83,1605.97,4260814,426082304.0,1037],[20240808,1605.97,1606.08,1606.08,1605.37,1605.41,4095664,409567232.0,1038],[20240808,1605.41,1605.43,1605.82,1605.29,1605.67,4007845,400785408.0,1039],[20240808,1605.67,1605.66,1606.14,1605.65,1606.14,4069366,406937600.0,1040],[20240808,1606.14,1605.99,1606.8,1605.81,1606.67,4081571,408158208.0,1041],[20240808,1606.67,1606.85,1606.85,1605.74,1605.74,4799846,479985664.0,1042],[20240808,1605.74,1605.59,1605.66,1604.88,1604.94,4789934,478994432.0,1043],[20240808,1604.94,1604.78,1604.81,1604.47,1604.58,3849493,384950272.0,1044],[20240808,1604.58,1604.66,1604.7,1604.33,1604.64,3972208,397221888.0,1045],[20240808,1604.64,1604.45,1605.62,1604.18,1604.42,5232713,523272192.0,1046],[20240808,1604.42,1604.28,1604.73,1604.06,1604.73,4413923,441393152.0,1047],[20240808,1604.73,1604.73,1604.81,1604.17,1604.54,3525908,352591872.0,1048],[20240808,1604.54,1604.93,1605.42,1604.93,1605.1,4312916,431292416.0,1049],[20240808,1605.1,1605.0,1605.71,1604.97,1605.56,4082962,408297472.0,1050],[20240808,1605.56,1605.72,1607.03,1605.72,1606.67,5978757,597876736.0,1051],[20240808,1606.67,1606.75,1606.88,1606.12,1606.13,4723334,472334336.0,1052],[20240808,1606.13,1605.92,1606.29,1605.82,1606.29,4400653,440066048.0,1053],[20240808,1606.29,1606.34,1608.91,1606.34,1608.91,5714238,571424768.0,1054],[20240808,1608.91,1609.12,1610.62,1609.12,1610.58,6198550,619855872.0,1055],[20240808,1610.58,1610.5,1611.09,1609.97,1610.09,5972778,597278720.0,1056],[20240808,1610.09,1610.04,1613.21,1610.04,1613.21,7229432,722944000.0,1057],[20240808,1613.21,1612.99,1613.09,1612.27,1612.39,6123674,612368384.0,1058],[20240808,1612.39,1612.6,1613.94,1612.17,1613.93,5584721,558473216.0,1059],[20240808,1613.93,1613.86,1613.9,1613.12,1613.81,6760272,676028416.0,1100],[20240808,1613.81,1613.78,1613.78,1612.56,1612.56,5767486,576749568.0,1101],[20240808,1612.56,1612.49,1613.51,1612.21,1613.51,5590211,559022080.0,1102],[20240808,1613.51,1613.48,1613.48,1612.5,1612.76,4542375,454238208.0,1103],[20240808,1612.76,1612.52,1613.16,1612.52,1613.02,4398275,439828480.0,1104],[20240808,1613.02,1613.15,1616.19,1613.15,1616.19,5647883,564789248.0,1105],[20240808,1616.19,1616.11,1619.44,1616.11,1619.44,9897564,989757440.0,1106],[20240808,1619.44,1619.86,1621.59,1618.98,1619.16,11511634,1151164416.0,1107],[20240808,1619.16,1619.3,1619.3,1616.94,1617.5,6557849,655785984.0,1108],[20240808,1617.5,1617.41,1618.52,1617.41,1618.52,4473315,447332352.0,1109],[20240808,1618.52,1618.5,1618.52,1617.75,1618.38,4619376,461938688.0,1110],[20240808,1618.38,1618.17,1620.51,1618.17,1620.51,5576284,557629440.0,1111],[20240808,1620.51,1620.66,1623.19,1620.66,1622.7,6551298,655130624.0,1112],[20240808,1622.7,1622.95,1624.96,1622.95,1623.59,6887905,688791552.0,1113],[20240808,1623.59,1623.47,1623.47,1621.98,1622.09,5815818,581582848.0,1114],[20240808,1622.09,1621.98,1625.23,1621.98,1625.23,5017917,501792768.0,1115],[20240808,1625.23,1626.27,1628.66,1626.17,1626.17,11121695,1112170496.0,1116],[20240808,1626.17,1626.42,1626.72,1625.46,1626.49,6463805,646381568.0,1117],[20240808,1626.49,1626.17,1626.17,1623.19,1623.27,5355020,535502848.0,1118],[20240808,1623.27,1623.09,1624.0,1622.19,1623.45,4721206,472121344.0,1119],[20240808,1623.45,1623.42,1623.42,1621.36,1623.08,5129002,512901120.0,1120],[20240808,1623.08,1623.24,1623.57,1622.4,1622.95,3555401,355540992.0,1121],[20240808,1622.95,1622.88,1622.88,1621.28,1621.28,3702529,370253824.0,1122],[20240808,1621.28,1621.12,1621.18,1619.59,1620.34,4706786,470679552.0,1123],[20240808,1620.34,1620.62,1622.3,1620.62,1621.35,4865792,486580224.0,1124],[20240808,1621.35,1621.31,1621.44,1621.03,1621.44,2661735,266174464.0,1125],[20240808,1621.44,1620.99,1623.01,1620.99,1623.01,3402291,340230144.0,1126],[20240808,1623.01,1622.93,1622.94,1622.38,1622.9,3082804,308281344.0,1127],[20240808,1622.9,1622.68,1622.68,1621.45,1621.87,2751274,275128320.0,1128],[20240808,1621.87,1621.96,1622.42,1621.85,1622.4,2913803,291381248.0,1129],[20240808,1622.4,1622.55,1622.64,1621.71,1621.71,3779368,377937920.0,1130],[20240808,1621.71,1622.13,1622.13,1617.15,1618.56,12823336,1282334720.0,1301],[20240808,1618.56,1618.53,1620.01,1618.53,1619.18,3595705,359571456.0,1302],[20240808,1619.18,1619.36,1620.05,1619.32,1619.32,3759871,375988224.0,1303],[20240808,1619.32,1619.59,1620.02,1619.59,1619.87,3012760,301277184.0,1304],[20240808,1619.87,1619.84,1619.84,1618.18,1618.18,3524680,352468992.0,1305],[20240808,1618.18,1618.01,1618.13,1616.93,1616.93,3549420,354942976.0,1306],[20240808,1616.93,1617.13,1617.13,1614.89,1614.89,3664518,366452736.0,1307],[20240808,1614.89,1615.03,1616.1,1615.03,1616.1,3273103,327311360.0,1308],[20240808,1616.1,1616.08,1616.62,1616.07,1616.62,2654282,265428992.0,1309],[20240808,1616.62,1616.65,1617.31,1616.65,1616.92,3051265,305127424.0,1310],[20240808,1616.92,1616.95,1617.3,1616.86,1617.0,2468975,246898688.0,1311],[20240808,1617.0,1616.99,1617.07,1616.49,1616.5,2606276,260628480.0,1312],[20240808,1616.5,1616.47,1616.47,1615.59,1615.59,2841385,284139520.0,1313],[20240808,1615.59,1615.58,1616.51,1615.58,1616.05,2475779,247578624.0,1314],[20240808,1616.05,1616.07,1616.12,1615.57,1616.03,3222476,322248704.0,1315],[20240808,1616.03,1615.8,1615.89,1615.05,1615.09,3109593,310960128.0,1316],[20240808,1615.09,1615.04,1615.61,1615.04,1615.4,2585060,258506752.0,1317],[20240808,1615.4,1615.31,1615.33,1614.66,1614.71,2495439,249544704.0,1318],[20240808,1614.71,1614.54,1615.42,1614.54,1615.42,3100579,310059008.0,1319],[20240808,1615.42,1615.61,1615.71,1615.43,1615.44,2659196,265920512.0,1320],[20240808,1615.44,1615.48,1615.81,1615.48,1615.61,3008339,300834816.0,1321],[20240808,1615.61,1615.54,1616.5,1615.47,1616.5,2518127,251813888.0,1322],[20240808,1616.5,1616.45,1617.19,1616.3,1616.3,3399671,339968000.0,1323],[20240808,1616.3,1616.23,1618.5,1616.23,1618.5,3335610,333561856.0,1324],[20240808,1618.5,1618.73,1618.73,1617.37,1618.03,3953697,395370496.0,1325],[20240808,1618.03,1617.92,1618.5,1617.66,1617.94,2567936,256794624.0,1326],[20240808,1617.94,1617.78,1618.43,1617.66,1618.43,2426461,242647040.0,1327],[20240808,1618.43,1618.38,1618.39,1617.78,1618.32,2773310,277331968.0,1328],[20240808,1618.32,1618.33,1618.54,1617.87,1617.99,2711706,271171584.0,1329],[20240808,1617.99,1617.87,1618.78,1617.87,1618.56,2715637,271564800.0,1330],[20240808,1618.56,1618.56,1618.68,1617.74,1617.74,2740051,274006016.0,1331],[20240808,1617.74,1617.71,1618.06,1617.32,1617.36,2557778,255778816.0,1332],[20240808,1617.36,1617.46,1617.53,1616.71,1616.8,2766019,276602880.0,1333],[20240808,1616.8,1616.77,1617.0,1616.69,1617.0,2721783,272179200.0,1334],[20240808,1617.0,1616.91,1617.0,1616.24,1616.24,2558026,255803392.0,1335],[20240808,1616.24,1616.28,1616.4,1615.35,1615.43,3814103,381411328.0,1336],[20240808,1615.43,1615.55,1616.24,1615.42,1616.08,3108853,310886400.0,1337],[20240808,1616.08,1616.17,1616.27,1615.96,1616.08,2665094,266510336.0,1338],[20240808,1616.08,1616.05,1616.05,1615.57,1615.57,2691472,269148160.0,1339],[20240808,1615.57,1615.55,1615.55,1614.55,1614.55,3241974,324198400.0,1340],[20240808,1614.55,1614.43,1614.48,1613.97,1614.09,3367394,336740352.0,1341],[20240808,1614.09,1614.0,1614.41,1613.9,1614.36,3648379,364838912.0,1342],[20240808,1614.36,1614.4,1614.45,1614.05,1614.07,2712934,271294464.0,1343],[20240808,1614.07,1613.98,1614.18,1613.71,1613.76,2670665,267067392.0,1344],[20240808,1613.76,1613.76,1613.89,1613.53,1613.58,2823036,282304512.0,1345],[20240808,1613.58,1613.58,1613.75,1613.33,1613.75,3313488,331350016.0,1346],[20240808,1613.75,1613.7,1613.99,1613.62,1613.99,3489126,348913664.0,1347],[20240808,1613.99,1614.07,1615.76,1614.07,1615.76,4041021,404103168.0,1348],[20240808,1615.76,1615.79,1615.79,1615.25,1615.59,2451934,245194752.0,1349],[20240808,1615.59,1615.56,1615.93,1615.5,1615.93,2100911,210092032.0,1350],[20240808,1615.93,1615.92,1617.2,1615.92,1617.07,3187415,318742528.0,1351],[20240808,1617.07,1617.03,1617.03,1616.45,1616.76,2602754,260276224.0,1352],[20240808,1616.76,1616.79,1616.79,1616.11,1616.16,2338315,233832448.0,1353],[20240808,1616.16,1616.28,1616.34,1616.11,1616.24,2407949,240795648.0,1354],[20240808,1616.24,1616.22,1616.22,1615.92,1616.03,2142772,214278144.0,1355],[20240808,1616.03,1616.02,1616.18,1615.89,1615.89,2388042,238804992.0,1356],[20240808,1615.89,1615.9,1616.02,1615.65,1615.77,2377637,237764608.0,1357],[20240808,1615.77,1615.81,1616.16,1615.7,1616.16,2455869,245587968.0,1358],[20240808,1616.16,1616.01,1616.01,1615.61,1615.82,2503464,250347520.0,1359],[20240808,1615.82,1615.74,1615.77,1615.27,1615.54,2913475,291348480.0,1400],[20240808,1615.54,1615.61,1616.59,1615.61,1616.5,3094846,309485568.0,1401],[20240808,1616.5,1616.59,1616.59,1616.12,1616.54,2659522,265953280.0,1402],[20240808,1616.54,1616.56,1616.64,1615.9,1615.9,2484051,248406016.0,1403],[20240808,1615.9,1615.88,1615.88,1614.56,1614.56,3724811,372482048.0,1404],[20240808,1614.56,1614.42,1614.42,1613.36,1613.36,4531803,453181440.0,1405],[20240808,1613.36,1613.25,1613.36,1612.94,1613.08,4321519,432152576.0,1406],[20240808,1613.08,1613.06,1613.15,1612.82,1612.9,3653131,365314048.0,1407],[20240808,1612.9,1612.89,1612.94,1612.45,1612.58,3175044,317505536.0,1408],[20240808,1612.58,1612.6,1613.36,1612.39,1613.35,3223623,322363392.0,1409],[20240808,1613.35,1613.3,1613.3,1613.05,1613.22,2496830,249683968.0,1410],[20240808,1613.22,1613.11,1614.3,1613.11,1614.16,3208141,320815104.0,1411],[20240808,1614.16,1614.28,1614.78,1614.21,1614.78,2985481,298549248.0,1412],[20240808,1614.78,1614.85,1616.84,1614.85,1615.83,5705145,570515456.0,1413],[20240808,1615.83,1615.56,1615.56,1614.89,1615.52,3041762,304177152.0,1414],[20240808,1615.52,1615.41,1616.06,1615.21,1615.46,3098286,309829632.0,1415],[20240808,1615.46,1615.26,1615.41,1615.04,1615.29,3171114,317112320.0,1416],[20240808,1615.29,1615.26,1615.26,1614.57,1614.57,3056592,305659904.0,1417],[20240808,1614.57,1614.52,1614.52,1613.47,1613.8,3949762,394977280.0,1418],[20240808,1613.8,1614.04,1614.65,1613.95,1614.6,3262127,326213632.0,1419],[20240808,1614.6,1614.54,1614.67,1614.39,1614.48,2666404,266641408.0,1420],[20240808,1614.48,1614.51,1615.53,1614.51,1615.48,3173406,317341696.0,1421],[20240808,1615.48,1615.54,1615.82,1615.37,1615.67,2585796,258580480.0,1422],[20240808,1615.67,1615.75,1615.87,1614.94,1614.94,2738823,273883136.0,1423],[20240808,1614.94,1614.71,1614.78,1614.49,1614.63,2858834,285884416.0,1424],[20240808,1614.63,1614.64,1614.67,1614.3,1614.67,2955421,295542784.0,1425],[20240808,1614.67,1614.46,1614.74,1614.43,1614.46,3090013,309002240.0,1426],[20240808,1614.46,1614.48,1614.54,1614.15,1614.29,3266140,326615040.0,1427],[20240808,1614.29,1614.31,1614.69,1614.27,1614.57,3224034,322404352.0,1428],[20240808,1614.57,1614.52,1614.52,1613.61,1614.16,2953450,295346176.0,1429],[20240808,1614.16,1614.03,1614.9,1614.0,1614.64,3253033,325304320.0,1430],[20240808,1614.64,1614.71,1615.12,1614.26,1614.26,4004814,400482304.0,1431],[20240808,1614.26,1614.31,1614.31,1613.71,1613.84,3486670,348667904.0,1432],[20240808,1613.84,1613.88,1614.18,1613.66,1614.11,4042089,404209664.0,1433],[20240808,1614.11,1614.14,1614.96,1613.92,1614.57,3859241,385925120.0,1434],[20240808,1614.57,1614.57,1614.93,1614.57,1614.87,3641334,364134400.0,1435],[20240808,1614.87,1614.75,1614.87,1613.92,1614.1,3898891,389890048.0,1436],[20240808,1614.1,1613.92,1613.94,1613.3,1613.3,4346666,434667520.0,1437],[20240808,1613.3,1613.35,1613.44,1613.08,1613.08,4445788,444579840.0,1438],[20240808,1613.08,1613.08,1613.19,1612.93,1613.08,4267694,426770432.0,1439],[20240808,1613.08,1613.03,1613.14,1612.69,1612.77,4465121,446513152.0,1440],[20240808,1612.77,1612.71,1612.97,1612.7,1612.89,4741028,474103808.0,1441],[20240808,1612.89,1612.96,1612.96,1612.43,1612.43,4788377,478838784.0,1442],[20240808,1612.43,1612.47,1612.48,1611.97,1611.98,5763226,576323584.0,1443],[20240808,1611.98,1611.97,1612.21,1611.39,1611.39,6860297,686030848.0,1444],[20240808,1611.39,1611.5,1611.5,1611.0,1611.15,6716940,671694848.0,1445],[20240808,1611.15,1611.08,1611.56,1611.08,1611.43,6510008,651001856.0,1446],[20240808,1611.43,1611.4,1611.56,1611.09,1611.46,6143663,614367232.0,1447],[20240808,1611.46,1611.73,1611.96,1611.59,1611.71,6554411,655441920.0,1448],[20240808,1611.71,1611.83,1612.09,1611.78,1611.98,5845964,584597504.0,1449],[20240808,1611.98,1612.06,1612.45,1611.86,1612.45,5959015,595902464.0,1450],[20240808,1612.45,1612.52,1612.6,1612.3,1612.56,6597173,659718144.0,1451],[20240808,1612.56,1612.45,1612.45,1611.88,1611.96,7681301,768131072.0,1452],[20240808,1611.96,1611.92,1611.92,1611.06,1611.24,8105975,810598400.0,1453],[20240808,1611.24,1611.24,1611.24,1610.79,1611.16,8340430,834043904.0,1454],[20240808,1611.16,1611.19,1611.55,1611.12,1611.51,9456835,945684480.0,1455],[20240808,1611.51,1611.47,1611.69,1611.43,1611.66,10881587,1088159744.0,1456],[20240808,1611.66,1611.7,1611.91,1611.58,1611.87,12930244,1293025280.0,1457],[20240808,1611.87,1611.86,1611.87,1611.86,1611.87,876707,87670784.0,1458],[20240808,1611.87,1611.87,1611.87,1611.87,1611.87,0,0.0,1459],[20240808,1611.87,1611.53,1611.53,1611.51,1611.51,21357853,2135785472.0,1500],[20240809,1611.51,1621.84,1628.07,1621.84,1624.56,74316397,7431640576.0,931],[20240809,1624.56,1624.0,1626.09,1623.06,1624.18,34085054,3408506368.0,932],[20240809,1624.18,1624.27,1628.53,1623.57,1627.66,31615978,3161598976.0,933],[20240809,1627.66,1626.93,1627.44,1625.11,1625.39,27534163,2753417216.0,934],[20240809,1625.39,1625.25,1625.25,1623.67,1624.39,22534176,2253418496.0,935],[20240809,1624.39,1624.17,1624.29,1623.22,1624.14,21221101,2122110976.0,936],[20240809,1624.14,1624.37,1624.37,1623.04,1623.09,18607156,1860716544.0,937],[20240809,1623.09,1624.55,1625.51,1622.96,1623.19,18890622,1889062912.0,938],[20240809,1623.19,1622.9,1623.1,1621.81,1622.97,16435968,1643597824.0,939],[20240809,1622.97,1622.63,1622.96,1622.11,1622.9,15149109,1514911744.0,940],[20240809,1622.9,1623.04,1623.19,1621.42,1621.42,15161192,1516120064.0,941],[20240809,1621.42,1621.36,1621.36,1620.65,1621.11,15367609,1536761856.0,942],[20240809,1621.11,1620.83,1621.04,1620.57,1620.69,12302901,1230290944.0,943],[20240809,1620.69,1620.61,1621.92,1620.42,1621.71,12892846,1289285632.0,944],[20240809,1621.71,1621.65,1621.77,1620.32,1621.11,10198950,1019895808.0,945],[20240809,1621.11,1621.69,1622.26,1621.41,1621.48,12416850,1241686016.0,946],[20240809,1621.48,1621.71,1621.71,1620.85,1620.99,10124071,1012408320.0,947],[20240809,1620.99,1620.74,1621.01,1619.24,1619.24,10169540,1016954880.0,948],[20240809,1619.24,1619.36,1619.36,1618.07,1618.54,10687067,1068707840.0,949],[20240809,1618.54,1618.58,1619.32,1618.13,1619.32,9346694,934670336.0,950],[20240809,1619.32,1619.23,1619.23,1617.05,1617.05,9520119,952012800.0,951],[20240809,1617.05,1616.88,1617.85,1616.33,1617.59,9608305,960831488.0,952],[20240809,1617.59,1618.16,1619.18,1618.16,1619.18,8605850,860585984.0,953],[20240809,1619.18,1619.16,1619.16,1618.0,1618.03,7516110,751611904.0,954],[20240809,1618.03,1617.91,1618.44,1617.91,1618.31,6694697,669470720.0,955],[20240809,1618.31,1618.09,1618.36,1617.49,1617.91,7948603,794861568.0,956],[20240809,1617.91,1617.93,1620.35,1617.93,1619.49,8989113,898912256.0,957],[20240809,1619.49,1619.64,1619.68,1618.66,1618.93,7175568,717557760.0,958],[20240809,1618.93,1618.79,1618.81,1618.36,1618.44,6410761,641077248.0,959],[20240809,1618.44,1618.49,1619.41,1618.49,1619.11,6882908,688291840.0,1000],[20240809,1619.11,1619.2,1619.31,1616.85,1616.85,10660814,1066082304.0,1001],[20240809,1616.85,1616.7,1616.84,1614.56,1614.56,8833627,883363840.0,1002],[20240809,1614.56,1614.39,1614.71,1613.38,1614.59,9541663,954167296.0,1003],[20240809,1614.59,1614.52,1614.75,1613.93,1613.96,6219972,621998080.0,1004],[20240809,1613.96,1614.11,1614.14,1613.82,1613.91,5796814,579682304.0,1005],[20240809,1613.91,1613.83,1613.83,1612.32,1612.64,6954425,695443456.0,1006],[20240809,1612.64,1612.66,1613.01,1612.14,1612.87,6698549,669855744.0,1007],[20240809,1612.87,1612.82,1613.0,1612.63,1612.98,5315205,531521536.0,1008],[20240809,1612.98,1613.03,1613.11,1612.66,1612.67,5102501,510251008.0,1009],[20240809,1612.67,1612.54,1613.55,1612.16,1612.95,6357189,635719680.0,1010],[20240809,1612.95,1613.1,1614.13,1612.95,1614.13,5394380,539439104.0,1011],[20240809,1614.13,1614.38,1615.7,1614.25,1615.69,6628669,662867968.0,1012],[20240809,1615.69,1615.8,1615.8,1614.86,1615.7,5338188,533819392.0,1013],[20240809,1615.7,1615.66,1615.81,1615.08,1615.08,4994693,499470336.0,1014],[20240809,1615.08,1615.09,1615.56,1614.83,1614.97,4763350,476336128.0,1015],[20240809,1614.97,1614.83,1614.83,1614.34,1614.69,6265640,626565120.0,1016],[20240809,1614.69,1614.84,1614.85,1613.44,1613.53,7133420,713342976.0,1017],[20240809,1613.53,1613.54,1615.78,1613.54,1615.78,6649804,664981504.0,1018],[20240809,1615.78,1615.85,1615.95,1615.3,1615.81,5424486,542449664.0,1019],[20240809,1615.81,1615.74,1615.74,1614.61,1615.05,6176512,617652224.0,1020],[20240809,1615.05,1614.92,1615.09,1613.97,1613.97,5128307,512831488.0,1021],[20240809,1613.97,1614.06,1614.44,1613.99,1614.17,5295095,529510400.0,1022],[20240809,1614.17,1614.24,1614.24,1613.75,1613.75,4952382,495239168.0,1023],[20240809,1613.75,1613.77,1613.88,1613.21,1613.29,5258476,525848576.0,1024],[20240809,1613.29,1613.28,1613.28,1611.97,1612.48,6895195,689520640.0,1025],[20240809,1612.48,1612.5,1613.43,1612.48,1613.31,4969136,496914432.0,1026],[20240809,1613.31,1613.29,1613.8,1613.29,1613.78,3735378,373538816.0,1027],[20240809,1613.78,1613.69,1614.26,1613.64,1613.88,4433747,443375616.0,1028],[20240809,1613.88,1613.95,1613.95,1613.17,1613.37,4090911,409092096.0,1029],[20240809,1613.37,1613.43,1613.59,1613.27,1613.47,3674963,367497216.0,1030],[20240809,1613.47,1613.31,1613.31,1611.85,1611.92,4565803,456581120.0,1031],[20240809,1611.92,1611.85,1612.11,1611.63,1611.63,4241154,424116224.0,1032],[20240809,1611.63,1611.68,1611.68,1610.64,1610.94,7374921,737492992.0,1033],[20240809,1610.94,1611.15,1612.0,1611.15,1612.0,4484946,448495616.0,1034],[20240809,1612.0,1612.0,1612.07,1611.35,1612.01,5034592,503459840.0,1035],[20240809,1612.01,1611.93,1612.01,1611.48,1611.63,3669800,366981120.0,1036],[20240809,1611.63,1611.64,1611.84,1611.25,1611.5,3967336,396734464.0,1037],[20240809,1611.5,1611.64,1611.82,1611.38,1611.4,3297763,329777152.0,1038],[20240809,1611.4,1611.49,1611.72,1611.32,1611.72,3277199,327720960.0,1039],[20240809,1611.72,1611.63,1611.64,1610.74,1610.78,3527875,352788480.0,1040],[20240809,1610.78,1610.99,1611.39,1610.91,1611.07,3920356,392036352.0,1041],[20240809,1611.07,1611.09,1611.32,1611.0,1611.3,3366167,336617472.0,1042],[20240809,1611.3,1611.3,1613.04,1611.25,1612.96,4828846,482885632.0,1043],[20240809,1612.96,1612.94,1613.64,1612.94,1613.62,3409090,340910080.0,1044],[20240809,1613.62,1613.71,1614.13,1613.59,1614.13,3249513,324952064.0,1045],[20240809,1614.13,1614.24,1616.62,1614.24,1616.62,7358455,735846400.0,1046],[20240809,1616.62,1616.91,1617.49,1614.5,1615.16,7320118,732012544.0,1047],[20240809,1615.16,1615.3,1616.74,1615.3,1616.51,4416543,441655296.0,1048],[20240809,1616.51,1616.24,1616.41,1615.82,1615.83,4086406,408641536.0,1049],[20240809,1615.83,1615.77,1615.77,1614.37,1614.53,3485275,348528640.0,1050],[20240809,1614.53,1614.53,1614.53,1613.73,1613.82,3092799,309280768.0,1051],[20240809,1613.82,1613.72,1613.83,1613.41,1613.62,2640763,264077312.0,1052],[20240809,1613.62,1613.52,1614.1,1613.52,1614.1,2902090,290209792.0,1053],[20240809,1614.1,1614.04,1614.2,1613.97,1614.02,2717930,271794176.0,1054],[20240809,1614.02,1614.02,1614.37,1614.02,1614.33,2828773,282877952.0,1055],[20240809,1614.33,1614.21,1614.21,1613.27,1613.42,3361167,336117760.0,1056],[20240809,1613.42,1613.37,1613.63,1612.28,1612.36,4448902,444891136.0,1057],[20240809,1612.36,1612.44,1612.79,1612.44,1612.6,3045038,304504832.0,1058],[20240809,1612.6,1612.68,1612.68,1611.46,1611.68,3830160,383016960.0,1059],[20240809,1611.68,1611.68,1612.24,1611.64,1612.24,3052165,305217536.0,1100],[20240809,1612.24,1612.19,1613.49,1612.19,1613.13,3940996,394100736.0,1101],[20240809,1613.13,1613.04,1613.91,1613.01,1613.01,3621510,362151936.0,1102],[20240809,1613.01,1613.02,1613.3,1612.8,1613.3,3268518,326852608.0,1103],[20240809,1613.3,1613.31,1613.4,1613.05,1613.05,3042660,304267264.0,1104],[20240809,1613.05,1612.81,1612.81,1612.06,1612.1,3334542,333455360.0,1105],[20240809,1612.1,1612.04,1612.13,1611.48,1611.85,3362725,336273408.0,1106],[20240809,1611.85,1611.8,1612.05,1611.63,1612.05,2718178,271818752.0,1107],[20240809,1612.05,1611.91,1612.04,1611.8,1612.04,2539100,253911040.0,1108],[20240809,1612.04,1612.01,1612.65,1612.01,1612.65,2862847,286285824.0,1109],[20240809,1612.65,1612.73,1613.5,1612.73,1613.2,3966885,396689408.0,1110],[20240809,1613.2,1613.23,1613.3,1612.93,1613.15,2656983,265699328.0,1111],[20240809,1613.15,1613.35,1614.08,1613.35,1614.08,3309640,330964992.0,1112],[20240809,1614.08,1614.14,1614.58,1614.14,1614.38,4455046,445505536.0,1113],[20240809,1614.38,1614.3,1615.33,1614.28,1615.28,5312993,531300352.0,1114],[20240809,1615.28,1615.24,1615.45,1615.0,1615.21,4430714,443072512.0,1115],[20240809,1615.21,1615.31,1615.31,1614.46,1614.46,3850312,385032192.0,1116],[20240809,1614.46,1614.5,1614.72,1614.32,1614.67,3168983,316899328.0,1117],[20240809,1614.67,1614.74,1615.38,1614.74,1615.32,3384760,338477056.0,1118],[20240809,1615.32,1615.4,1616.01,1615.4,1616.01,3612989,361299968.0,1119],[20240809,1616.01,1615.97,1616.05,1615.43,1615.67,4342162,434216960.0,1120],[20240809,1615.67,1615.65,1615.67,1613.96,1613.96,4955659,495566848.0,1121],[20240809,1613.96,1613.78,1614.08,1613.59,1613.59,4039139,403914752.0,1122],[20240809,1613.59,1613.46,1613.46,1612.79,1612.79,3867763,386777088.0,1123],[20240809,1612.79,1612.8,1613.32,1612.74,1613.14,3446856,344686592.0,1124],[20240809,1613.14,1613.26,1613.26,1612.36,1612.54,3818447,381845504.0,1125],[20240809,1612.54,1612.55,1612.58,1612.39,1612.43,3318652,331866112.0,1126],[20240809,1612.43,1612.56,1612.56,1611.02,1611.21,5418673,541868032.0,1127],[20240809,1611.21,1611.08,1611.32,1610.56,1610.56,4679015,467902464.0,1128],[20240809,1610.56,1610.61,1610.67,1609.25,1609.98,5353869,535388160.0,1129],[20240809,1609.98,1609.66,1609.9,1609.29,1609.6,4256799,425680896.0,1130],[20240809,1609.6,1609.49,1609.49,1606.72,1608.09,14521048,1452105728.0,1301],[20240809,1608.09,1608.02,1608.28,1607.13,1607.24,3699254,369926144.0,1302],[20240809,1607.24,1607.49,1607.49,1606.08,1606.62,4282276,428228608.0,1303],[20240809,1606.62,1606.75,1607.03,1606.13,1606.93,4189623,418963456.0,1304],[20240809,1606.93,1606.89,1607.01,1606.49,1606.49,3736115,373612544.0,1305],[20240809,1606.49,1606.54,1607.06,1605.97,1606.72,4506981,450699264.0,1306],[20240809,1606.72,1606.93,1606.93,1606.2,1606.57,3763724,376373248.0,1307],[20240809,1606.57,1606.69,1606.85,1606.04,1606.41,3701217,370122752.0,1308],[20240809,1606.41,1606.49,1606.49,1604.92,1604.92,3411712,341172224.0,1309],[20240809,1604.92,1605.29,1606.85,1605.29,1606.41,3875872,387588096.0,1310],[20240809,1606.41,1606.51,1606.66,1605.96,1606.66,2863750,286375936.0,1311],[20240809,1606.66,1606.66,1606.8,1606.4,1606.4,2361089,236109824.0,1312],[20240809,1606.4,1606.51,1606.72,1606.0,1606.65,2595134,259514368.0,1313],[20240809,1606.65,1606.83,1607.5,1606.4,1606.4,3512310,351232000.0,1314],[20240809,1606.4,1605.94,1607.22,1605.94,1606.67,2627901,262791168.0,1315],[20240809,1606.67,1606.71,1606.99,1606.48,1606.77,2504531,250454016.0,1316],[20240809,1606.77,1606.85,1606.85,1605.63,1605.65,3131054,313106432.0,1317],[20240809,1605.65,1605.71,1606.29,1605.71,1606.25,2655262,265527296.0,1318],[20240809,1606.25,1606.22,1606.29,1605.72,1606.01,3119258,311926784.0,1319],[20240809,1606.01,1606.02,1606.37,1606.02,1606.37,2891028,289103872.0,1320],[20240809,1606.37,1606.5,1607.26,1606.43,1606.99,3305461,330547200.0,1321],[20240809,1606.99,1607.0,1607.89,1607.0,1607.89,2483887,248389632.0,1322],[20240809,1607.89,1607.93,1608.44,1607.93,1608.44,2471845,247185408.0,1323],[20240809,1608.44,1608.43,1608.47,1606.48,1606.88,3193066,319307776.0,1324],[20240809,1606.88,1607.02,1607.02,1606.68,1606.8,2258116,225812480.0,1325],[20240809,1606.8,1606.88,1606.97,1606.3,1606.61,2778309,277831680.0,1326],[20240809,1606.61,1606.38,1606.56,1605.54,1605.82,2997280,299728896.0,1327],[20240809,1605.82,1605.86,1606.08,1605.68,1606.07,2839665,283967488.0,1328],[20240809,1606.07,1605.98,1606.21,1605.92,1606.14,2517475,251748352.0,1329],[20240809,1606.14,1606.22,1606.22,1605.79,1606.02,3120650,312066048.0,1330],[20240809,1606.02,1605.93,1606.07,1605.29,1605.29,3348386,334839808.0,1331],[20240809,1605.29,1605.21,1607.06,1605.06,1607.06,4785757,478576640.0,1332],[20240809,1607.06,1607.15,1607.2,1606.64,1606.79,2664275,266428416.0,1333],[20240809,1606.79,1606.73,1606.91,1606.7,1606.83,2236569,223657984.0,1334],[20240809,1606.83,1606.85,1607.41,1606.85,1607.31,3077726,307773440.0,1335],[20240809,1607.31,1607.35,1608.67,1607.35,1608.67,3640434,364044288.0,1336],[20240809,1608.67,1608.7,1608.7,1607.86,1608.16,3186268,318627840.0,1337],[20240809,1608.16,1608.18,1608.19,1607.63,1607.71,2697290,269729792.0,1338],[20240809,1607.71,1607.58,1608.28,1607.58,1608.28,2563432,256344064.0,1339],[20240809,1608.28,1608.17,1608.18,1607.19,1607.35,3491093,349110272.0,1340],[20240809,1607.35,1607.21,1607.21,1607.05,1607.16,2315622,231563264.0,1341],[20240809,1607.16,1607.15,1607.38,1607.04,1607.38,2008505,200851456.0,1342],[20240809,1607.38,1607.29,1608.08,1607.29,1607.62,2536314,253632512.0,1343],[20240809,1607.62,1607.52,1607.52,1606.18,1606.24,3749713,374972416.0,1344],[20240809,1606.24,1606.28,1606.28,1605.82,1605.82,2452510,245252096.0,1345],[20240809,1605.82,1605.77,1605.86,1605.28,1605.41,3041022,304103424.0,1346],[20240809,1605.41,1605.31,1605.59,1605.26,1605.57,2809026,280903680.0,1347],[20240809,1605.57,1605.76,1606.17,1605.66,1606.04,2494781,249479168.0,1348],[20240809,1606.04,1605.73,1606.19,1605.73,1606.09,2501171,250118144.0,1349],[20240809,1606.09,1606.1,1606.4,1606.09,1606.2,2031441,203145216.0,1350],[20240809,1606.2,1606.23,1606.23,1604.67,1604.7,5022177,502218752.0,1351],[20240809,1604.7,1604.86,1604.86,1603.84,1603.84,5802547,580255744.0,1352],[20240809,1603.84,1603.86,1604.2,1603.72,1604.0,4024395,402440192.0,1353],[20240809,1604.0,1604.08,1604.32,1603.78,1604.08,4006289,400629760.0,1354],[20240809,1604.08,1603.89,1604.0,1603.53,1603.6,3840807,384081920.0,1355],[20240809,1603.6,1603.7,1604.13,1603.7,1604.13,3127368,312737792.0,1356],[20240809,1604.13,1604.2,1604.69,1604.07,1604.64,2732843,273285120.0,1357],[20240809,1604.64,1604.61,1604.65,1603.86,1603.86,2866617,286662656.0,1358],[20240809,1603.86,1603.9,1603.9,1603.2,1603.49,3337904,333791232.0,1359],[20240809,1603.49,1603.38,1603.86,1603.38,1603.68,3069287,306929664.0,1400],[20240809,1603.68,1603.59,1603.59,1603.02,1603.17,3054297,305430528.0,1401],[20240809,1603.17,1603.36,1603.53,1602.88,1602.89,2921176,292118528.0,1402],[20240809,1602.89,1602.87,1602.87,1602.1,1602.72,5222310,522231808.0,1403],[20240809,1602.72,1602.83,1603.56,1602.83,1603.49,4373864,437387264.0,1404],[20240809,1603.49,1603.6,1603.69,1603.13,1603.19,2632160,263217152.0,1405],[20240809,1603.19,1603.14,1603.24,1602.97,1603.08,2446941,244695040.0,1406],[20240809,1603.08,1603.05,1603.13,1602.91,1602.93,2701135,270114816.0,1407],[20240809,1602.93,1602.94,1603.42,1602.92,1603.05,3616922,361693184.0,1408],[20240809,1603.05,1603.13,1603.17,1602.47,1602.57,2798544,279855104.0,1409],[20240809,1602.57,1602.64,1602.73,1601.85,1601.85,4036269,403628032.0,1410],[20240809,1601.85,1601.85,1602.04,1601.49,1601.62,3191267,319127552.0,1411],[20240809,1601.62,1601.55,1601.65,1600.86,1600.86,3468238,346824704.0,1412],[20240809,1600.86,1600.94,1600.94,1600.06,1600.3,5083455,508346368.0,1413],[20240809,1600.3,1600.15,1600.15,1599.44,1599.73,4844987,484499456.0,1414],[20240809,1599.73,1599.65,1599.65,1599.07,1599.21,4927477,492748800.0,1415],[20240809,1599.21,1599.09,1599.76,1599.03,1599.55,4611758,461176832.0,1416],[20240809,1599.55,1599.5,1599.55,1598.83,1599.34,3518372,351838208.0,1417],[20240809,1599.34,1599.38,1600.46,1599.37,1600.43,3812138,381214720.0,1418],[20240809,1600.43,1600.29,1600.43,1599.52,1599.57,3089275,308928512.0,1419],[20240809,1599.57,1599.65,1599.9,1599.43,1599.83,3047494,304750592.0,1420],[20240809,1599.83,1600.03,1601.29,1599.84,1601.29,4645184,464519168.0,1421],[20240809,1601.29,1601.23,1601.23,1600.47,1600.54,3418922,341893120.0,1422],[20240809,1600.54,1600.74,1600.86,1600.41,1600.69,2679756,267976704.0,1423],[20240809,1600.69,1600.67,1600.8,1600.44,1600.44,2595871,259588096.0,1424],[20240809,1600.44,1600.43,1600.43,1599.75,1599.94,2849168,284917760.0,1425],[20240809,1599.94,1599.94,1599.94,1599.35,1599.41,3041025,304103424.0,1426],[20240809,1599.41,1599.53,1599.53,1599.02,1599.13,3540245,354025472.0,1427],[20240809,1599.13,1599.06,1599.36,1599.01,1599.18,3167675,316768256.0,1428],[20240809,1599.18,1599.05,1599.19,1598.85,1599.02,3140228,314023936.0,1429],[20240809,1599.02,1599.1,1599.59,1598.66,1599.59,3769129,376913920.0,1430],[20240809,1599.59,1599.51,1602.36,1599.51,1602.36,5769288,576929792.0,1431],[20240809,1602.36,1602.36,1602.36,1600.05,1600.05,4823112,482312192.0,1432],[20240809,1600.05,1599.86,1600.17,1599.19,1599.47,3703267,370327552.0,1433],[20240809,1599.47,1599.63,1599.63,1599.1,1599.33,2880953,288096256.0,1434],[20240809,1599.33,1599.44,1599.6,1599.16,1599.51,2779291,277929984.0,1435],[20240809,1599.51,1599.72,1600.34,1599.72,1600.03,3195035,319504384.0,1436],[20240809,1600.03,1599.93,1600.16,1599.73,1599.9,3007930,300793856.0,1437],[20240809,1599.9,1599.98,1600.7,1599.98,1600.54,3202162,320217088.0,1438],[20240809,1600.54,1600.81,1601.69,1600.71,1601.56,3687291,368730112.0,1439],[20240809,1601.56,1601.4,1601.46,1600.56,1600.56,3768718,376872960.0,1440],[20240809,1600.56,1600.61,1601.2,1600.61,1600.99,3745864,374587392.0,1441],[20240809,1600.99,1600.85,1600.98,1600.39,1600.41,4467825,446783488.0,1442],[20240809,1600.41,1600.69,1600.86,1600.51,1600.64,4314224,431423488.0,1443],[20240809,1600.64,1600.57,1600.8,1600.39,1600.4,4563917,456392704.0,1444],[20240809,1600.4,1600.47,1600.47,1599.77,1599.77,4996536,499654656.0,1445],[20240809,1599.77,1599.71,1599.81,1599.23,1599.37,6416948,641695744.0,1446],[20240809,1599.37,1599.18,1599.2,1598.73,1598.9,6050518,605052928.0,1447],[20240809,1598.9,1598.76,1599.0,1598.16,1598.23,6951885,695189504.0,1448],[20240809,1598.23,1598.16,1598.3,1597.92,1598.07,7927799,792780800.0,1449],[20240809,1598.07,1598.0,1598.0,1597.51,1597.51,7142595,714260480.0,1450],[20240809,1597.51,1597.41,1597.41,1596.87,1596.87,8613797,861380608.0,1451],[20240809,1596.87,1596.81,1596.87,1596.57,1596.62,9474941,947494912.0,1452],[20240809,1596.62,1596.53,1596.61,1596.34,1596.34,8493947,849395712.0,1453],[20240809,1596.34,1596.34,1596.62,1596.22,1596.35,8698254,869826560.0,1454],[20240809,1596.35,1596.33,1596.51,1596.18,1596.27,9820887,982089728.0,1455],[20240809,1596.27,1596.4,1596.58,1596.27,1596.27,11226551,1122656256.0,1456],[20240809,1596.27,1596.36,1596.36,1595.72,1596.24,13409804,1340981248.0,1457],[20240809,1596.24,1596.3,1596.3,1596.3,1596.3,1007123,100712448.0,1458],[20240809,1596.3,1596.3,1596.3,1596.3,1596.3,0,0.0,1459],[20240809,1596.3,1596.3,1596.3,1595.64,1595.64,23589682,2358968320.0,1500],[20240812,1595.64,1596.41,1599.25,1595.02,1595.02,66395463,6639547392.0,931],[20240812,1595.02,1595.38,1596.5,1594.74,1595.16,31177185,3117719552.0,932],[20240812,1595.16,1595.53,1600.66,1595.42,1600.66,27367967,2736797696.0,933],[20240812,1600.66,1600.45,1601.79,1600.23,1600.47,23784050,2378405888.0,934],[20240812,1600.47,1600.45,1600.45,1597.27,1597.27,23701832,2370184192.0,935],[20240812,1597.27,1597.22,1597.58,1595.9,1597.09,24037591,2403760128.0,936],[20240812,1597.09,1597.62,1599.69,1597.62,1599.44,20339108,2033911808.0,937],[20240812,1599.44,1599.24,1599.65,1598.32,1598.32,18929365,1892937728.0,938],[20240812,1598.32,1598.11,1599.09,1596.88,1596.88,19239458,1923946496.0,939],[20240812,1596.88,1596.65,1596.65,1595.13,1595.15,15738480,1573849088.0,940],[20240812,1595.15,1595.39,1596.89,1595.39,1596.52,16304303,1630431232.0,941],[20240812,1596.52,1596.69,1596.94,1595.12,1595.18,15319888,1531990016.0,942],[20240812,1595.18,1595.04,1595.04,1591.85,1592.21,17461935,1746194432.0,943],[20240812,1592.21,1592.13,1592.75,1591.26,1592.58,17175113,1717512192.0,944],[20240812,1592.58,1592.98,1593.16,1592.1,1592.56,13542616,1354262528.0,945],[20240812,1592.56,1592.55,1593.2,1591.49,1592.73,13818378,1381838848.0,946],[20240812,1592.73,1592.82,1594.18,1592.82,1594.18,12166012,1216602112.0,947],[20240812,1594.18,1594.45,1595.24,1593.81,1593.99,10800242,1080025088.0,948],[20240812,1593.99,1593.63,1594.39,1593.43,1593.72,9226024,922603520.0,949],[20240812,1593.72,1593.94,1594.33,1593.94,1594.2,8184414,818442240.0,950],[20240812,1594.2,1594.18,1595.96,1594.18,1595.78,10100356,1010036736.0,951],[20240812,1595.78,1595.96,1598.96,1595.85,1598.96,9561612,956162048.0,952],[20240812,1598.96,1598.69,1598.92,1597.2,1597.2,9134602,913461248.0,953],[20240812,1597.2,1597.51,1597.51,1596.6,1596.62,8073000,807301120.0,954],[20240812,1596.62,1596.34,1599.76,1596.13,1599.76,9491323,949133312.0,955],[20240812,1599.76,1599.8,1601.0,1598.98,1600.41,9643080,964308992.0,956],[20240812,1600.41,1600.57,1601.85,1600.09,1600.09,8952862,895287296.0,957],[20240812,1600.09,1600.29,1600.29,1598.79,1598.99,7464910,746491904.0,958],[20240812,1598.99,1598.94,1599.56,1598.52,1598.7,6743234,674324480.0,959],[20240812,1598.7,1598.6,1600.08,1598.6,1600.08,7122401,712241152.0,1000],[20240812,1600.08,1600.03,1600.12,1598.22,1598.75,8236432,823644160.0,1001],[20240812,1598.75,1598.79,1599.55,1598.31,1599.55,7883275,788328448.0,1002],[20240812,1599.55,1599.48,1599.63,1598.97,1599.63,6556580,655659008.0,1003],[20240812,1599.63,1599.7,1599.96,1597.49,1597.49,7717060,771706880.0,1004],[20240812,1597.49,1597.46,1597.53,1595.55,1595.55,6586972,658698240.0,1005],[20240812,1595.55,1595.23,1595.23,1593.61,1593.62,7198054,719806464.0,1006],[20240812,1593.62,1593.25,1593.25,1591.67,1591.77,8419195,841920512.0,1007],[20240812,1591.77,1591.82,1593.4,1591.82,1592.49,6398478,639848448.0,1008],[20240812,1592.49,1592.44,1592.85,1592.06,1592.85,5680035,568004608.0,1009],[20240812,1592.85,1592.8,1592.99,1591.53,1591.54,5476710,547672064.0,1010],[20240812,1591.54,1591.65,1591.84,1591.36,1591.74,5832981,583299072.0,1011],[20240812,1591.74,1591.65,1592.96,1591.57,1592.24,6503907,650391552.0,1012],[20240812,1592.24,1592.2,1592.81,1591.7,1592.75,5087714,508772352.0,1013],[20240812,1592.75,1592.69,1592.82,1592.01,1592.02,5007353,500736000.0,1014],[20240812,1592.02,1591.53,1592.06,1591.46,1591.98,4916911,491692032.0,1015],[20240812,1591.98,1591.87,1593.18,1591.87,1592.61,5532907,553291776.0,1016],[20240812,1592.61,1592.56,1593.32,1592.5,1592.88,4522916,452292608.0,1017],[20240812,1592.88,1592.96,1593.14,1592.79,1593.14,4460944,446095360.0,1018],[20240812,1593.14,1593.18,1594.72,1593.12,1594.72,4856659,485666816.0,1019],[20240812,1594.72,1594.88,1595.28,1594.26,1594.28,5648868,564887552.0,1020],[20240812,1594.28,1594.05,1594.08,1593.58,1594.08,5152146,515215360.0,1021],[20240812,1594.08,1593.98,1594.4,1593.93,1594.33,4454961,445497344.0,1022],[20240812,1594.33,1594.5,1594.72,1594.13,1594.15,4854161,485416960.0,1023],[20240812,1594.15,1594.22,1594.33,1593.6,1593.64,4812218,481222656.0,1024],[20240812,1593.64,1593.39,1594.2,1593.33,1594.09,4726733,472674304.0,1025],[20240812,1594.09,1594.17,1596.04,1594.17,1596.03,4976875,497688576.0,1026],[20240812,1596.03,1596.0,1596.08,1595.18,1596.08,4918795,491880448.0,1027],[20240812,1596.08,1596.38,1597.99,1595.98,1597.99,4869559,486957056.0,1028],[20240812,1597.99,1598.24,1598.24,1597.44,1598.15,4886642,488665088.0,1029],[20240812,1598.15,1598.66,1598.66,1597.33,1597.93,6260685,626069504.0,1030],[20240812,1597.93,1597.83,1598.06,1597.28,1597.32,4760937,476094464.0,1031],[20240812,1597.32,1597.4,1597.84,1596.94,1597.61,4235214,423522304.0,1032],[20240812,1597.61,1597.76,1597.76,1596.92,1597.08,3828151,382816256.0,1033],[20240812,1597.08,1596.93,1597.59,1596.81,1597.51,3759628,375963648.0,1034],[20240812,1597.51,1597.38,1598.65,1597.38,1598.65,5260894,526090240.0,1035],[20240812,1598.65,1598.61,1600.24,1598.59,1600.24,5225502,522551296.0,1036],[20240812,1600.24,1600.36,1600.41,1599.29,1599.61,4376729,437673984.0,1037],[20240812,1599.61,1599.45,1599.61,1598.56,1598.68,4533364,453337088.0,1038],[20240812,1598.68,1598.85,1599.1,1598.49,1598.69,3908964,390897664.0,1039],[20240812,1598.69,1599.2,1600.62,1599.2,1600.62,4376566,437657600.0,1040],[20240812,1600.62,1600.92,1601.81,1600.15,1600.15,5483634,548364288.0,1041],[20240812,1600.15,1600.28,1600.69,1600.28,1600.69,3862109,386211840.0,1042],[20240812,1600.69,1600.68,1600.68,1599.42,1599.51,3843758,384376832.0,1043],[20240812,1599.51,1599.28,1599.39,1598.76,1598.9,3935262,393527296.0,1044],[20240812,1598.9,1598.88,1599.04,1598.55,1598.55,3275232,327524352.0,1045],[20240812,1598.55,1598.44,1598.55,1598.21,1598.55,3223624,322363392.0,1046],[20240812,1598.55,1598.38,1599.59,1598.38,1599.59,5253685,525369344.0,1047],[20240812,1599.59,1599.37,1599.44,1599.02,1599.1,3172752,317276160.0,1048],[20240812,1599.1,1599.27,1600.76,1599.27,1600.71,4088700,408870912.0,1049],[20240812,1600.71,1600.54,1600.54,1599.4,1599.55,3565150,356515840.0,1050],[20240812,1599.55,1599.72,1601.04,1599.72,1601.04,4270235,427024384.0,1051],[20240812,1601.04,1601.04,1601.04,1600.45,1600.45,3038161,303816704.0,1052],[20240812,1600.45,1600.51,1600.51,1599.32,1599.33,4191101,419110912.0,1053],[20240812,1599.33,1599.26,1600.36,1599.26,1600.17,2912001,291201024.0,1054],[20240812,1600.17,1600.03,1600.75,1600.01,1600.65,3585627,358563840.0,1055],[20240812,1600.65,1600.78,1601.68,1600.72,1601.16,3964754,396476416.0,1056],[20240812,1601.16,1601.23,1601.23,1599.69,1599.89,3300139,330014720.0,1057],[20240812,1599.89,1599.9,1599.99,1599.44,1599.59,2943869,294387712.0,1058],[20240812,1599.59,1599.46,1599.46,1597.79,1597.79,4317915,431792128.0,1059],[20240812,1597.79,1597.76,1597.76,1597.08,1597.11,2804604,280461312.0,1100],[20240812,1597.11,1597.04,1597.23,1596.87,1597.21,2923468,292347904.0,1101],[20240812,1597.21,1597.2,1597.24,1596.99,1597.11,2455133,245514240.0,1102],[20240812,1597.11,1597.14,1597.14,1596.39,1596.51,3496828,349683712.0,1103],[20240812,1596.51,1596.81,1596.84,1596.65,1596.83,2895125,289513472.0,1104],[20240812,1596.83,1596.81,1596.81,1596.26,1596.26,2974834,297484288.0,1105],[20240812,1596.26,1596.32,1596.46,1595.86,1595.9,2815007,281501696.0,1106],[20240812,1595.9,1595.86,1596.28,1595.76,1596.28,2851297,285130752.0,1107],[20240812,1596.28,1596.09,1596.09,1595.26,1595.26,2765611,276561920.0,1108],[20240812,1595.26,1595.24,1595.8,1595.18,1595.8,2910854,291086336.0,1109],[20240812,1595.8,1595.8,1596.19,1595.8,1595.95,2825822,282583040.0,1110],[20240812,1595.95,1595.84,1595.84,1595.22,1595.29,2402459,240246784.0,1111],[20240812,1595.29,1595.23,1595.37,1595.11,1595.12,2272698,227270656.0,1112],[20240812,1595.12,1595.05,1595.05,1594.49,1594.49,2384519,238452736.0,1113],[20240812,1594.49,1594.56,1594.59,1594.32,1594.56,2094030,209403904.0,1114],[20240812,1594.56,1594.58,1594.58,1594.04,1594.41,2270730,227074048.0,1115],[20240812,1594.41,1594.35,1594.82,1594.31,1594.56,2391399,239140864.0,1116],[20240812,1594.56,1594.44,1594.7,1594.21,1594.56,2241650,224165888.0,1117],[20240812,1594.56,1594.61,1594.74,1594.14,1594.5,2406474,240648192.0,1118],[20240812,1594.5,1594.37,1594.52,1594.23,1594.37,2058477,205848576.0,1119],[20240812,1594.37,1594.23,1594.23,1593.63,1593.63,2619055,261906432.0,1120],[20240812,1593.63,1593.64,1593.64,1593.08,1593.44,2707775,270778368.0,1121],[20240812,1593.44,1593.39,1593.55,1593.09,1593.32,2591366,259137536.0,1122],[20240812,1593.32,1593.4,1593.61,1593.2,1593.4,2425398,242540544.0,1123],[20240812,1593.4,1593.31,1593.71,1593.26,1593.63,2252299,225230848.0,1124],[20240812,1593.63,1593.54,1593.74,1593.42,1593.65,1802231,180224000.0,1125],[20240812,1593.65,1593.72,1594.94,1593.48,1594.94,2690407,269041664.0,1126],[20240812,1594.94,1594.92,1594.95,1594.1,1594.18,2670417,267042816.0,1127],[20240812,1594.18,1594.22,1594.22,1593.73,1594.12,1868342,186834944.0,1128],[20240812,1594.12,1594.19,1594.4,1593.76,1594.4,1787486,178749440.0,1129],[20240812,1594.4,1594.17,1594.21,1593.88,1594.12,2255984,225599488.0,1130],[20240812,1594.12,1594.12,1594.34,1592.84,1594.28,6795665,679567360.0,1301],[20240812,1594.28,1594.45,1595.73,1594.42,1594.7,3989495,398950400.0,1302],[20240812,1594.7,1594.81,1594.91,1594.58,1594.89,2481264,248127488.0,1303],[20240812,1594.89,1595.08,1596.68,1595.01,1596.68,2587762,258777088.0,1304],[20240812,1596.68,1596.7,1599.23,1596.7,1599.23,4770847,477085696.0,1305],[20240812,1599.23,1599.19,1599.19,1596.26,1596.26,4083537,408354816.0,1306],[20240812,1596.26,1596.3,1596.38,1595.74,1596.38,2768724,276873216.0,1307],[20240812,1596.38,1596.24,1596.64,1596.0,1596.55,1860803,186081280.0,1308],[20240812,1596.55,1596.63,1599.41,1596.62,1599.01,2675662,267567104.0,1309],[20240812,1599.01,1599.36,1599.82,1599.11,1599.62,2227150,222715904.0,1310],[20240812,1599.62,1599.61,1599.75,1598.8,1599.15,2115740,211574784.0,1311],[20240812,1599.15,1599.01,1600.34,1599.01,1600.34,2747588,274759680.0,1312],[20240812,1600.34,1600.31,1600.31,1599.08,1599.08,2725549,272556032.0,1313],[20240812,1599.08,1599.1,1599.15,1598.59,1598.63,2526732,252674048.0,1314],[20240812,1598.63,1598.78,1598.78,1597.7,1597.81,2719079,271908864.0,1315],[20240812,1597.81,1597.84,1598.31,1597.82,1598.05,2772572,277258240.0,1316],[20240812,1598.05,1598.07,1598.07,1597.61,1597.71,2184059,218406912.0,1317],[20240812,1597.71,1597.68,1597.98,1596.97,1597.04,3539838,353984512.0,1318],[20240812,1597.04,1596.99,1597.21,1596.86,1597.1,2574656,257466368.0,1319],[20240812,1597.1,1596.99,1597.45,1596.91,1597.45,2502398,250241024.0,1320],[20240812,1597.45,1597.54,1599.46,1597.54,1599.45,3644775,364478464.0,1321],[20240812,1599.45,1599.52,1599.52,1597.87,1597.87,2928547,292855808.0,1322],[20240812,1597.87,1597.77,1598.01,1597.12,1597.19,2934039,293404672.0,1323],[20240812,1597.19,1597.22,1597.45,1596.99,1597.4,2584320,258433024.0,1324],[20240812,1597.4,1597.57,1597.73,1597.45,1597.6,2673203,267321344.0,1325],[20240812,1597.6,1597.58,1597.58,1596.47,1596.96,2633553,263356416.0,1326],[20240812,1596.96,1596.87,1597.25,1596.8,1597.25,2551882,255188992.0,1327],[20240812,1597.25,1597.19,1597.19,1595.89,1595.94,2817792,281780224.0,1328],[20240812,1595.94,1596.03,1596.14,1595.73,1595.73,2834011,283402240.0,1329],[20240812,1595.73,1595.78,1595.94,1595.39,1595.75,2894880,289488896.0,1330],[20240812,1595.75,1595.73,1596.31,1595.68,1595.84,2772492,277250048.0,1331],[20240812,1595.84,1596.19,1596.31,1596.02,1596.13,2740952,274096128.0,1332],[20240812,1596.13,1596.06,1596.14,1595.49,1595.94,3758645,375865344.0,1333],[20240812,1595.94,1595.95,1596.33,1595.81,1596.33,2871038,287105024.0,1334],[20240812,1596.33,1596.32,1596.67,1596.05,1596.13,2537383,253739008.0,1335],[20240812,1596.13,1595.95,1595.95,1595.27,1595.39,2751765,275177472.0,1336],[20240812,1595.39,1595.43,1595.52,1595.03,1595.06,2689589,268959744.0,1337],[20240812,1595.06,1595.03,1595.21,1594.64,1595.21,2578916,257892352.0,1338],[20240812,1595.21,1595.07,1595.07,1594.63,1594.69,2472334,247234560.0,1339],[20240812,1594.69,1594.67,1594.75,1593.89,1594.27,2728664,272867328.0,1340],[20240812,1594.27,1594.04,1594.27,1593.74,1593.98,3047251,304726016.0,1341],[20240812,1593.98,1593.95,1594.18,1593.86,1594.09,2939200,293920768.0,1342],[20240812,1594.09,1594.03,1594.11,1593.56,1593.66,2530009,253001728.0,1343],[20240812,1593.66,1593.76,1593.76,1593.17,1593.29,2568100,256811008.0,1344],[20240812,1593.29,1593.41,1593.65,1593.21,1593.55,3273512,327352320.0,1345],[20240812,1593.55,1593.53,1593.97,1593.53,1593.88,2823363,282337280.0,1346],[20240812,1593.88,1593.95,1595.03,1593.85,1595.03,3029065,302907392.0,1347],[20240812,1595.03,1595.0,1595.12,1594.78,1595.05,2376738,237674496.0,1348],[20240812,1595.05,1595.25,1595.43,1594.81,1595.34,2230017,223002624.0,1349],[20240812,1595.34,1595.54,1595.57,1594.63,1594.63,2333398,233340928.0,1350],[20240812,1594.63,1594.87,1594.89,1594.41,1594.67,2295881,229588992.0,1351],[20240812,1594.67,1594.57,1594.85,1594.38,1594.79,2274333,227434496.0,1352],[20240812,1594.79,1594.69,1594.79,1594.34,1594.56,2392955,239296512.0,1353],[20240812,1594.56,1594.65,1594.65,1593.63,1593.67,2970577,297058304.0,1354],[20240812,1593.67,1593.65,1593.65,1592.75,1592.79,3886030,388603904.0,1355],[20240812,1592.79,1592.78,1592.78,1592.25,1592.63,4205763,420577280.0,1356],[20240812,1592.63,1592.51,1593.98,1592.51,1593.71,4346829,434683904.0,1357],[20240812,1593.71,1593.57,1593.57,1592.88,1593.02,2506991,250699776.0,1358],[20240812,1593.02,1593.15,1593.48,1592.93,1593.15,2206751,220676096.0,1359],[20240812,1593.15,1593.13,1593.22,1592.81,1592.89,2268110,226811904.0,1400],[20240812,1592.89,1592.85,1593.23,1592.83,1593.02,2401557,240156672.0,1401],[20240812,1593.02,1593.18,1593.18,1591.76,1592.6,3900529,390053888.0,1402],[20240812,1592.6,1592.99,1593.81,1592.83,1593.09,3569738,356974592.0,1403],[20240812,1593.09,1593.12,1593.57,1593.12,1593.33,2374197,237420544.0,1404],[20240812,1593.33,1593.3,1593.65,1593.27,1593.65,2211423,221143040.0,1405],[20240812,1593.65,1593.63,1595.33,1593.55,1594.41,4719484,471949312.0,1406],[20240812,1594.41,1594.48,1594.48,1593.44,1594.02,2690653,269066240.0,1407],[20240812,1594.02,1593.91,1594.11,1593.65,1593.87,2077073,207708160.0,1408],[20240812,1593.87,1593.9,1593.95,1592.93,1593.19,2962546,296255488.0,1409],[20240812,1593.19,1593.26,1593.26,1592.92,1593.2,2231738,223174656.0,1410],[20240812,1593.2,1593.33,1593.33,1592.71,1592.73,2291785,229179392.0,1411],[20240812,1592.73,1592.75,1592.88,1592.22,1592.76,3003506,300351488.0,1412],[20240812,1592.76,1592.78,1594.02,1592.78,1593.54,3048727,304873472.0,1413],[20240812,1593.54,1593.51,1593.71,1593.29,1593.71,2062900,206290944.0,1414],[20240812,1593.71,1593.76,1593.95,1593.37,1593.39,2295798,229580800.0,1415],[20240812,1593.39,1593.48,1593.96,1593.3,1593.96,2117213,211722240.0,1416],[20240812,1593.96,1593.74,1593.74,1593.25,1593.25,2314804,231481344.0,1417],[20240812,1593.25,1593.21,1593.4,1593.07,1593.22,2494371,249438208.0,1418],[20240812,1593.22,1593.09,1593.21,1592.73,1592.88,2569658,256966656.0,1419],[20240812,1592.88,1592.73,1592.75,1591.99,1591.99,4032336,403234816.0,1420],[20240812,1591.99,1592.1,1592.1,1591.38,1591.38,4965163,496517120.0,1421],[20240812,1591.38,1591.34,1591.86,1591.1,1591.55,4533036,453304320.0,1422],[20240812,1591.55,1591.57,1591.57,1591.17,1591.38,3936166,393617408.0,1423],[20240812,1591.38,1591.28,1591.48,1590.54,1591.07,3935017,393502720.0,1424],[20240812,1591.07,1590.99,1591.09,1590.77,1590.87,3201587,320159744.0,1425],[20240812,1590.87,1590.93,1591.2,1590.72,1590.94,3296043,329605120.0,1426],[20240812,1590.94,1590.81,1590.93,1590.37,1590.74,3809843,380985344.0,1427],[20240812,1590.74,1590.72,1591.64,1590.72,1591.56,3964017,396402688.0,1428],[20240812,1591.56,1591.42,1591.46,1591.03,1591.28,3039306,303931392.0,1429],[20240812,1591.28,1591.15,1591.41,1590.71,1591.41,3113113,311312384.0,1430],[20240812,1591.41,1591.17,1593.46,1591.17,1593.43,5107457,510746624.0,1431],[20240812,1593.43,1593.38,1593.38,1592.08,1592.41,3707853,370786304.0,1432],[20240812,1592.41,1592.44,1592.44,1591.31,1591.34,3023985,302399488.0,1433],[20240812,1591.34,1591.52,1591.52,1591.06,1591.1,3094765,309477376.0,1434],[20240812,1591.1,1590.88,1591.42,1590.77,1591.32,3269827,326983680.0,1435],[20240812,1591.32,1591.36,1591.41,1590.83,1590.96,3214038,321404928.0,1436],[20240812,1590.96,1590.96,1591.02,1590.65,1590.91,3500514,350052352.0,1437],[20240812,1590.91,1590.93,1590.94,1590.62,1590.75,3844905,384491520.0,1438],[20240812,1590.75,1590.65,1591.36,1590.56,1591.07,4237630,423763968.0,1439],[20240812,1591.07,1591.01,1591.04,1590.69,1590.74,3756021,375603200.0,1440],[20240812,1590.74,1590.8,1590.8,1590.04,1590.17,5303575,530358272.0,1441],[20240812,1590.17,1590.02,1590.02,1589.54,1589.71,6509520,650952704.0,1442],[20240812,1589.71,1589.72,1589.72,1589.09,1589.09,6241229,624123904.0,1443],[20240812,1589.09,1589.11,1589.72,1589.11,1589.72,6011609,601161728.0,1444],[20240812,1589.72,1589.67,1589.87,1589.55,1589.74,5619211,561922048.0,1445],[20240812,1589.74,1589.61,1589.61,1589.28,1589.44,5310206,531021824.0,1446],[20240812,1589.44,1589.29,1589.83,1589.22,1589.71,5533033,553304064.0,1447],[20240812,1589.71,1589.55,1590.48,1589.55,1590.26,5756672,575668224.0,1448],[20240812,1590.26,1590.18,1590.73,1589.75,1590.6,5525412,552542208.0,1449],[20240812,1590.6,1590.6,1591.59,1590.52,1591.45,6614212,661422080.0,1450],[20240812,1591.45,1591.29,1591.36,1590.73,1590.81,6021521,602152960.0,1451],[20240812,1590.81,1590.65,1590.92,1590.31,1590.83,6763142,676315136.0,1452],[20240812,1590.83,1590.75,1591.43,1590.75,1591.15,6141698,614170624.0,1453],[20240812,1591.15,1591.24,1591.24,1590.8,1591.03,6743234,674324480.0,1454],[20240812,1591.03,1591.06,1591.3,1590.86,1591.0,8332318,833232896.0,1455],[20240812,1591.0,1591.16,1591.69,1591.16,1591.63,9421365,942137344.0,1456],[20240812,1591.63,1591.51,1592.12,1591.44,1592.1,10745277,1074528256.0,1457],[20240812,1592.1,1591.97,1591.97,1591.97,1591.97,737770,73777152.0,1458],[20240812,1591.97,1591.97,1591.97,1591.97,1591.97,0,0.0,1459],[20240812,1591.97,1592.37,1592.39,1592.37,1592.39,17446993,1744699392.0,1500],[20240813,1592.39,1592.04,1594.12,1590.74,1591.66,47922221,4792223232.0,931],[20240813,1591.66,1591.95,1592.12,1590.66,1591.71,23390552,2339056128.0,932],[20240813,1591.71,1591.65,1591.65,1588.98,1589.23,23592532,2359254016.0,933],[20240813,1589.23,1589.33,1590.87,1589.33,1590.53,20007067,2000707584.0,934],[20240813,1590.53,1590.34,1590.34,1588.23,1588.49,18232156,1823216640.0,935],[20240813,1588.49,1589.38,1589.88,1588.98,1589.2,17820488,1782049792.0,936],[20240813,1589.2,1589.06,1591.17,1588.51,1590.82,17909137,1790914560.0,937],[20240813,1590.82,1591.07,1591.07,1590.09,1590.2,15481201,1548121088.0,938],[20240813,1590.2,1589.95,1590.56,1589.95,1590.12,16315077,1631508480.0,939],[20240813,1590.12,1590.26,1591.47,1589.96,1591.09,15148986,1514899456.0,940],[20240813,1591.09,1591.38,1592.21,1591.38,1592.21,14112391,1411239936.0,941],[20240813,1592.21,1592.62,1592.76,1590.63,1590.63,14005606,1400561664.0,942],[20240813,1590.63,1590.26,1591.44,1590.26,1590.48,13279917,1327992832.0,943],[20240813,1590.48,1589.71,1591.89,1589.59,1591.47,11626425,1162643456.0,944],[20240813,1591.47,1592.07,1594.64,1592.07,1594.64,12445913,1244592128.0,945],[20240813,1594.64,1594.27,1595.62,1593.61,1595.62,13740842,1374085120.0,946],[20240813,1595.62,1595.16,1596.07,1593.78,1594.08,11361558,1136156672.0,947],[20240813,1594.08,1594.23,1597.96,1594.23,1597.29,9915629,991563776.0,948],[20240813,1597.29,1597.3,1597.46,1595.09,1595.09,9475696,947570688.0,949],[20240813,1595.09,1594.81,1594.81,1592.16,1592.93,8848048,884805632.0,950],[20240813,1592.93,1592.3,1592.3,1590.02,1590.4,8732826,873283584.0,951],[20240813,1590.4,1590.56,1591.0,1589.86,1590.33,8035585,803559424.0,952],[20240813,1590.33,1590.05,1590.71,1589.48,1590.71,7539169,753917952.0,953],[20240813,1590.71,1590.7,1591.37,1590.09,1590.17,7213457,721346560.0,954],[20240813,1590.17,1590.24,1590.65,1589.8,1590.55,7058383,705839104.0,955],[20240813,1590.55,1590.33,1590.73,1589.73,1590.01,8242414,824242176.0,956],[20240813,1590.01,1589.92,1590.28,1588.89,1589.84,6780592,678060032.0,957],[20240813,1589.84,1589.83,1590.69,1589.68,1590.51,7445742,744574976.0,958],[20240813,1590.51,1590.57,1590.66,1590.07,1590.07,6294189,629420032.0,959],[20240813,1590.07,1590.0,1590.48,1589.93,1590.09,5513452,551346176.0,1000],[20240813,1590.09,1589.86,1589.86,1587.52,1587.59,6514799,651481088.0,1001],[20240813,1587.59,1587.58,1588.54,1587.58,1587.9,6058261,605827072.0,1002],[20240813,1587.9,1587.94,1588.16,1587.55,1588.06,6288621,628862976.0,1003],[20240813,1588.06,1587.87,1589.39,1587.55,1589.19,8503942,850395136.0,1004],[20240813,1589.19,1589.1,1589.78,1589.1,1589.44,5678887,567889920.0,1005],[20240813,1589.44,1589.46,1589.46,1588.35,1588.43,6215465,621547520.0,1006],[20240813,1588.43,1588.53,1589.64,1588.53,1589.36,6947422,694743040.0,1007],[20240813,1589.36,1589.2,1590.12,1589.03,1589.93,6814999,681500672.0,1008],[20240813,1589.93,1590.22,1593.44,1590.22,1593.44,10231143,1023115264.0,1009],[20240813,1593.44,1593.51,1597.46,1593.51,1597.46,10737367,1073737728.0,1010],[20240813,1597.46,1597.22,1597.4,1594.48,1594.48,9148570,914857984.0,1011],[20240813,1594.48,1594.26,1594.26,1592.17,1592.6,7296729,729673728.0,1012],[20240813,1592.6,1592.56,1593.06,1591.28,1592.18,5853832,585383936.0,1013],[20240813,1592.18,1592.02,1592.1,1590.41,1590.41,5467700,546770944.0,1014],[20240813,1590.41,1590.16,1590.19,1589.46,1589.69,6326590,632659968.0,1015],[20240813,1589.69,1589.51,1589.69,1588.78,1588.86,4666809,466681856.0,1016],[20240813,1588.86,1588.76,1589.57,1588.76,1589.33,4884306,488431616.0,1017],[20240813,1589.33,1589.22,1589.22,1588.11,1588.76,4559003,455901184.0,1018],[20240813,1588.76,1588.8,1590.28,1588.8,1590.28,4882503,488251392.0,1019],[20240813,1590.28,1590.44,1590.73,1590.04,1590.04,4379393,437940224.0,1020],[20240813,1590.04,1589.82,1589.82,1589.33,1589.38,3834174,383418368.0,1021],[20240813,1589.38,1589.57,1590.39,1589.57,1589.68,4249138,424914944.0,1022],[20240813,1589.68,1589.74,1589.86,1589.29,1589.29,3499652,349966336.0,1023],[20240813,1589.29,1589.25,1591.15,1589.25,1591.15,4546549,454656000.0,1024],[20240813,1591.15,1590.87,1590.95,1590.24,1590.24,3304929,330493952.0,1025],[20240813,1590.24,1590.2,1590.5,1589.37,1589.37,5069525,506953728.0,1026],[20240813,1589.37,1589.34,1591.82,1589.34,1591.18,3732306,373231616.0,1027],[20240813,1591.18,1591.37,1591.38,1590.95,1591.3,2957096,295710720.0,1028],[20240813,1591.3,1591.35,1591.35,1590.77,1591.08,2601854,260186112.0,1029],[20240813,1591.08,1591.3,1591.35,1590.7,1590.92,3086370,308637696.0,1030],[20240813,1590.92,1590.82,1591.11,1590.66,1590.8,3175865,317587456.0,1031],[20240813,1590.8,1590.5,1590.5,1588.97,1588.97,5103607,510361600.0,1032],[20240813,1588.97,1589.06,1589.25,1588.6,1589.09,3874724,387473408.0,1033],[20240813,1589.09,1589.15,1589.15,1588.39,1588.54,3287728,328773632.0,1034],[20240813,1588.54,1588.53,1588.84,1588.41,1588.41,3503994,350400512.0,1035],[20240813,1588.41,1588.46,1588.71,1588.11,1588.43,3298580,329859072.0,1036],[20240813,1588.43,1588.46,1588.63,1587.93,1587.93,3407451,340746240.0,1037],[20240813,1587.93,1588.28,1588.68,1588.21,1588.36,3542047,354205696.0,1038],[20240813,1588.36,1588.21,1588.35,1587.71,1587.94,2892341,289234944.0,1039],[20240813,1587.94,1587.88,1588.85,1587.88,1588.58,3695853,369586176.0,1040],[20240813,1588.58,1588.69,1588.83,1588.14,1588.14,2806119,280612864.0,1041],[20240813,1588.14,1588.26,1589.09,1588.26,1589.09,3000967,300097536.0,1042],[20240813,1589.09,1588.92,1589.31,1588.71,1589.31,2580513,258052096.0,1043],[20240813,1589.31,1589.25,1589.73,1589.19,1589.73,3039674,303968256.0,1044],[20240813,1589.73,1589.89,1589.99,1589.63,1589.95,2933831,293384192.0,1045],[20240813,1589.95,1590.0,1590.72,1589.96,1590.2,3098000,309800960.0,1046],[20240813,1590.2,1590.2,1590.74,1590.2,1590.74,2912944,291295232.0,1047],[20240813,1590.74,1590.8,1592.26,1590.59,1592.26,4371732,437174272.0,1048],[20240813,1592.26,1592.18,1592.25,1590.8,1591.39,2981880,298188800.0,1049],[20240813,1591.39,1591.48,1592.32,1591.48,1592.18,2351016,235102208.0,1050],[20240813,1592.18,1592.11,1593.94,1592.11,1593.92,3169351,316936192.0,1051],[20240813,1593.92,1593.95,1594.41,1593.83,1593.9,2878659,287866880.0,1052],[20240813,1593.9,1593.91,1593.91,1592.86,1592.98,2955622,295563264.0,1053],[20240813,1592.98,1593.06,1593.35,1593.06,1593.17,2268233,226824192.0,1054],[20240813,1593.17,1593.05,1593.55,1592.69,1592.75,2867559,286756864.0,1055],[20240813,1592.75,1592.91,1593.18,1592.83,1592.91,2803376,280338432.0,1056],[20240813,1592.91,1592.9,1593.23,1592.9,1593.04,2492079,249208832.0,1057],[20240813,1593.04,1592.97,1593.09,1592.7,1592.7,2268437,226844672.0,1058],[20240813,1592.7,1592.72,1593.14,1592.41,1593.06,3121389,312139776.0,1059],[20240813,1593.06,1592.9,1594.31,1592.9,1594.26,2837495,283750400.0,1100],[20240813,1594.26,1594.35,1594.38,1594.03,1594.1,2568103,256811008.0,1101],[20240813,1594.1,1594.12,1595.24,1594.12,1594.95,3153830,315383808.0,1102],[20240813,1594.95,1594.63,1594.63,1592.78,1592.78,3841424,384143360.0,1103],[20240813,1592.78,1592.8,1592.8,1591.95,1592.27,4418675,441868288.0,1104],[20240813,1592.27,1592.21,1593.38,1592.21,1593.31,2584320,258433024.0,1105],[20240813,1593.31,1593.23,1595.21,1593.1,1594.79,3883695,388370432.0,1106],[20240813,1594.79,1594.82,1594.82,1594.02,1594.02,2347572,234758144.0,1107],[20240813,1594.02,1593.99,1594.17,1593.65,1593.9,1906761,190676992.0,1108],[20240813,1593.9,1594.06,1594.14,1593.8,1593.92,2026121,202612736.0,1109],[20240813,1593.92,1593.78,1594.2,1593.63,1593.8,2541149,254115840.0,1110],[20240813,1593.8,1593.62,1593.73,1593.3,1593.54,2175375,217538560.0,1111],[20240813,1593.54,1593.47,1594.64,1593.45,1594.49,2741034,274104320.0,1112],[20240813,1594.49,1594.57,1594.57,1593.51,1593.72,2334054,233406464.0,1113],[20240813,1593.72,1593.95,1594.1,1593.71,1593.99,2177507,217751552.0,1114],[20240813,1593.99,1593.97,1594.25,1593.92,1594.2,2101075,210108416.0,1115],[20240813,1594.2,1594.25,1594.25,1592.71,1592.71,2118278,211828736.0,1116],[20240813,1592.71,1592.8,1593.69,1592.8,1593.46,2710067,271007744.0,1117],[20240813,1593.46,1593.42,1593.42,1592.34,1592.34,1980734,198074368.0,1118],[20240813,1592.34,1592.31,1592.56,1591.35,1591.67,2066914,206692352.0,1119],[20240813,1591.67,1591.93,1592.51,1591.93,1592.4,2047580,204759040.0,1120],[20240813,1592.4,1592.24,1592.24,1591.59,1591.91,2320128,232013824.0,1121],[20240813,1591.91,1591.89,1592.15,1591.69,1591.95,2083298,208330752.0,1122],[20240813,1591.95,1591.88,1592.17,1591.88,1591.95,1946244,194625536.0,1123],[20240813,1591.95,1591.88,1592.23,1591.84,1591.84,2114918,211492864.0,1124],[20240813,1591.84,1591.76,1591.76,1590.54,1590.54,2784862,278487040.0,1125],[20240813,1590.54,1590.72,1591.23,1590.66,1591.04,2061672,206168064.0,1126],[20240813,1591.04,1591.03,1591.13,1590.65,1590.65,1841389,184139776.0,1127],[20240813,1590.65,1590.68,1590.92,1590.57,1590.89,2024970,202498048.0,1128],[20240813,1590.89,1590.63,1591.08,1590.49,1590.91,2066014,206602240.0,1129],[20240813,1590.91,1590.88,1591.44,1590.84,1591.32,2510837,251084800.0,1130],[20240813,1591.32,1591.49,1593.2,1591.0,1592.82,6745365,674537472.0,1301],[20240813,1592.82,1592.8,1594.87,1592.7,1593.81,4294401,429441024.0,1302],[20240813,1593.81,1593.69,1593.88,1592.78,1592.78,3206665,320667648.0,1303],[20240813,1592.78,1592.96,1594.03,1592.77,1594.03,2739478,273948672.0,1304],[20240813,1594.03,1594.3,1594.73,1593.56,1593.94,2922894,292290560.0,1305],[20240813,1593.94,1593.68,1594.63,1593.68,1594.63,2166037,216604672.0,1306],[20240813,1594.63,1594.44,1595.27,1594.44,1595.27,2383700,238370816.0,1307],[20240813,1595.27,1595.77,1597.61,1595.77,1596.9,4462994,446300160.0,1308],[20240813,1596.9,1596.91,1597.07,1596.63,1597.07,2558188,255819776.0,1309],[20240813,1597.07,1597.12,1598.9,1597.12,1597.34,4410482,441049088.0,1310],[20240813,1597.34,1597.23,1598.71,1597.1,1598.71,4656649,465666048.0,1311],[20240813,1598.71,1598.79,1599.69,1598.27,1598.85,5364195,536420352.0,1312],[20240813,1598.85,1598.8,1598.8,1596.77,1596.77,4354529,435453952.0,1313],[20240813,1596.77,1596.86,1597.29,1596.18,1597.18,4424575,442458112.0,1314],[20240813,1597.18,1597.17,1598.87,1597.17,1597.46,4192984,419299328.0,1315],[20240813,1597.46,1597.48,1599.56,1597.46,1598.93,4635184,463519744.0,1316],[20240813,1598.93,1598.86,1600.73,1598.58,1600.73,3609304,360931328.0,1317],[20240813,1600.73,1600.51,1602.89,1600.51,1602.69,6741023,674103296.0,1318],[20240813,1602.69,1602.69,1603.73,1601.38,1601.38,5914368,591437824.0,1319],[20240813,1601.38,1601.17,1602.26,1600.79,1602.26,3600864,360087552.0,1320],[20240813,1602.26,1602.4,1603.5,1601.16,1601.16,4182086,418209792.0,1321],[20240813,1601.16,1601.25,1601.58,1599.71,1599.85,3422117,342212608.0,1322],[20240813,1599.85,1599.92,1601.76,1599.91,1601.76,2918307,291831808.0,1323],[20240813,1601.76,1602.08,1602.14,1601.64,1601.86,3825736,382574592.0,1324],[20240813,1601.86,1601.87,1602.3,1601.23,1601.39,3125809,312582144.0,1325],[20240813,1601.39,1600.81,1601.68,1600.77,1601.56,3115244,311525376.0,1326],[20240813,1601.56,1601.63,1601.77,1599.78,1599.97,3041516,304152576.0,1327],[20240813,1599.97,1599.95,1600.03,1598.72,1598.82,2975161,297517056.0,1328],[20240813,1598.82,1598.76,1599.31,1598.76,1599.31,2457590,245760000.0,1329],[20240813,1599.31,1599.25,1599.25,1597.6,1598.03,2796167,279617536.0,1330],[20240813,1598.03,1597.9,1598.17,1597.11,1597.11,2693768,269377536.0,1331],[20240813,1597.11,1597.06,1597.97,1596.93,1597.56,3150303,315031552.0,1332],[20240813,1597.56,1597.31,1597.78,1597.08,1597.18,2502975,250298368.0,1333],[20240813,1597.18,1596.95,1597.11,1596.58,1597.11,2456526,245653504.0,1334],[20240813,1597.11,1597.04,1597.45,1595.94,1596.06,3432930,343293952.0,1335],[20240813,1596.06,1596.0,1596.38,1596.0,1596.25,2825248,282525696.0,1336],[20240813,1596.25,1596.23,1596.51,1595.75,1595.79,2552208,255221760.0,1337],[20240813,1595.79,1595.74,1595.9,1595.67,1595.81,2124177,212418560.0,1338],[20240813,1595.81,1595.67,1595.96,1595.33,1595.42,2257132,225714176.0,1339],[20240813,1595.42,1595.51,1596.64,1595.51,1596.64,2437764,243777536.0,1340],[20240813,1596.64,1596.56,1597.53,1596.56,1597.44,2374279,237428736.0,1341],[20240813,1597.44,1597.37,1597.37,1596.86,1597.12,2411306,241131520.0,1342],[20240813,1597.12,1597.02,1597.07,1596.47,1596.5,2107956,210796544.0,1343],[20240813,1596.5,1596.34,1596.41,1595.75,1595.83,2975898,297590784.0,1344],[20240813,1595.83,1595.85,1596.03,1595.61,1595.61,2522471,252248064.0,1345],[20240813,1595.61,1595.83,1595.89,1595.59,1595.88,2348554,234856448.0,1346],[20240813,1595.88,1595.81,1595.98,1595.77,1595.93,2412289,241229824.0,1347],[20240813,1595.93,1595.86,1595.97,1595.6,1595.6,2145474,214548480.0,1348],[20240813,1595.6,1595.62,1595.77,1595.46,1595.49,2035457,203546624.0,1349],[20240813,1595.49,1595.5,1595.5,1594.88,1595.04,2642975,264298496.0,1350],[20240813,1595.04,1594.94,1595.16,1594.9,1594.9,2366494,236650496.0,1351],[20240813,1594.9,1594.85,1594.94,1594.46,1594.46,2487325,248733696.0,1352],[20240813,1594.46,1594.34,1594.41,1593.84,1593.84,3592346,359235584.0,1353],[20240813,1593.84,1593.87,1594.02,1593.4,1593.4,2879396,287940608.0,1354],[20240813,1593.4,1593.42,1594.6,1593.42,1594.08,2878906,287891456.0,1355],[20240813,1594.08,1594.3,1594.37,1594.02,1594.37,2060524,206053376.0,1356],[20240813,1594.37,1594.48,1594.55,1594.04,1594.13,2046188,204619776.0,1357],[20240813,1594.13,1594.08,1594.21,1593.9,1593.93,2018336,201834496.0,1358],[20240813,1593.93,1593.86,1594.37,1593.8,1594.37,1945998,194600960.0,1359],[20240813,1594.37,1594.34,1594.94,1594.34,1594.78,2228459,222846976.0,1400],[20240813,1594.78,1594.81,1594.85,1594.46,1594.65,2189546,218955776.0,1401],[20240813,1594.65,1594.75,1595.78,1594.65,1595.78,2597674,259768320.0,1402],[20240813,1595.78,1595.75,1595.75,1594.31,1594.5,2399509,239951872.0,1403],[20240813,1594.5,1594.35,1594.57,1593.98,1594.21,1818121,181813248.0,1404],[20240813,1594.21,1594.08,1594.63,1594.05,1594.36,1984337,198434816.0,1405],[20240813,1594.36,1594.24,1594.24,1593.92,1593.93,1877760,187777024.0,1406],[20240813,1593.93,1593.92,1594.19,1593.89,1594.03,2025051,202506240.0,1407],[20240813,1594.03,1594.01,1594.03,1593.39,1593.39,2128682,212869120.0,1408],[20240813,1593.39,1593.41,1593.57,1593.1,1593.38,2160960,216096768.0,1409],[20240813,1593.38,1593.26,1593.65,1593.15,1593.19,2017268,201728000.0,1410],[20240813,1593.19,1593.18,1593.18,1592.11,1592.11,5521400,552140800.0,1411],[20240813,1592.11,1591.93,1591.95,1590.23,1590.26,9518028,951803904.0,1412],[20240813,1590.26,1590.19,1591.26,1589.73,1591.26,6897653,689766400.0,1413],[20240813,1591.26,1591.2,1591.69,1590.98,1590.98,3317585,331759616.0,1414],[20240813,1590.98,1591.43,1591.43,1590.67,1590.81,2922404,292241408.0,1415],[20240813,1590.81,1590.62,1590.62,1589.34,1589.34,4064286,406429696.0,1416],[20240813,1589.34,1589.37,1590.46,1589.29,1590.46,5276948,527695872.0,1417],[20240813,1590.46,1590.37,1590.37,1589.81,1589.86,2858015,285802496.0,1418],[20240813,1589.86,1589.91,1589.94,1589.71,1589.71,2643302,264331264.0,1419],[20240813,1589.71,1589.69,1590.13,1589.69,1589.82,2765772,276578304.0,1420],[20240813,1589.82,1589.68,1593.17,1589.68,1592.99,6326590,632659968.0,1421],[20240813,1592.99,1593.14,1593.14,1591.47,1591.8,4063875,406388736.0,1422],[20240813,1591.8,1591.53,1591.88,1591.53,1591.75,2132940,213295104.0,1423],[20240813,1591.75,1592.01,1592.01,1591.68,1591.77,2223708,222371840.0,1424],[20240813,1591.77,1591.77,1592.07,1591.18,1591.33,2010224,201023488.0,1425],[20240813,1591.33,1591.32,1591.32,1590.82,1591.04,2087313,208732160.0,1426],[20240813,1591.04,1590.93,1591.91,1590.92,1591.69,3103613,310362112.0,1427],[20240813,1591.69,1591.67,1592.13,1591.62,1591.93,2259917,225992704.0,1428],[20240813,1591.93,1591.93,1593.27,1591.82,1593.22,2715393,271540224.0,1429],[20240813,1593.22,1593.32,1593.63,1592.76,1593.44,2871693,287170560.0,1430],[20240813,1593.44,1593.63,1594.7,1593.63,1594.5,3852034,385204224.0,1431],[20240813,1594.5,1594.57,1595.17,1594.22,1595.09,2971720,297172992.0,1432],[20240813,1595.09,1595.14,1595.14,1593.86,1594.42,3148422,314843136.0,1433],[20240813,1594.42,1594.5,1595.19,1594.49,1595.0,2733988,273399808.0,1434],[20240813,1595.0,1595.04,1595.69,1594.78,1595.56,2568100,256811008.0,1435],[20240813,1595.56,1595.6,1596.05,1595.59,1596.05,3056917,305692672.0,1436],[20240813,1596.05,1596.1,1596.37,1595.75,1595.98,3593083,359309312.0,1437],[20240813,1595.98,1596.04,1596.34,1595.77,1596.33,2883899,288391168.0,1438],[20240813,1596.33,1596.45,1597.06,1596.45,1597.06,3415319,341532672.0,1439],[20240813,1597.06,1597.06,1598.06,1596.95,1598.06,4085096,408510464.0,1440],[20240813,1598.06,1598.05,1599.79,1598.05,1599.79,6165862,616587264.0,1441],[20240813,1599.79,1599.7,1600.28,1599.4,1599.9,5729067,572907520.0,1442],[20240813,1599.9,1599.92,1600.58,1599.81,1600.58,5199370,519938048.0,1443],[20240813,1600.58,1600.5,1601.11,1600.5,1601.01,5579643,557965312.0,1444],[20240813,1601.01,1601.14,1602.13,1601.14,1602.11,5617161,561717248.0,1445],[20240813,1602.11,1601.99,1602.0,1600.68,1600.93,6508618,650862592.0,1446],[20240813,1600.93,1600.83,1601.72,1600.83,1601.72,5521726,552173568.0,1447],[20240813,1601.72,1601.6,1601.74,1600.91,1600.98,5908143,590815232.0,1448],[20240813,1600.98,1600.92,1601.6,1600.82,1601.6,5907487,590749696.0,1449],[20240813,1601.6,1601.62,1602.2,1601.59,1602.2,6453977,645398528.0,1450],[20240813,1602.2,1602.0,1602.55,1601.97,1602.52,7752410,775241728.0,1451],[20240813,1602.52,1602.48,1603.43,1602.42,1603.43,8823678,882368512.0,1452],[20240813,1603.43,1603.53,1605.95,1603.51,1605.95,9772720,977272832.0,1453],[20240813,1605.95,1605.92,1606.26,1605.57,1606.04,10505327,1050533888.0,1454],[20240813,1606.04,1605.96,1606.24,1605.7,1606.16,10433650,1043365888.0,1455],[20240813,1606.16,1606.11,1606.73,1606.04,1606.65,12037807,1203781632.0,1456],[20240813,1606.65,1606.63,1607.26,1606.63,1606.93,14157569,1415757824.0,1457],[20240813,1606.93,1607.21,1607.22,1607.21,1607.22,1034403,103440384.0,1458],[20240813,1607.22,1607.22,1607.22,1607.22,1607.22,0,0.0,1459],[20240813,1607.22,1607.18,1607.19,1607.18,1607.19,23781784,2378178560.0,1500],[20240814,1607.19,1606.44,1606.44,1604.05,1605.33,56745662,5674567168.0,931],[20240814,1605.33,1604.62,1604.62,1600.52,1601.17,25258266,2525827584.0,932],[20240814,1601.17,1601.29,1601.29,1600.13,1600.97,21432333,2143234048.0,933],[20240814,1600.97,1601.16,1601.16,1599.12,1599.68,17970794,1797080064.0,934],[20240814,1599.68,1599.84,1599.84,1596.21,1596.4,17143530,1714354176.0,935],[20240814,1596.4,1596.56,1597.56,1596.56,1597.19,15135283,1513529344.0,936],[20240814,1597.19,1597.06,1598.93,1596.55,1597.49,15848747,1584875520.0,937],[20240814,1597.49,1597.48,1597.48,1596.03,1596.18,13835305,1383531520.0,938],[20240814,1596.18,1596.28,1597.64,1595.7,1596.16,14272688,1427269632.0,939],[20240814,1596.16,1595.6,1595.78,1594.77,1595.29,13341483,1334149120.0,940],[20240814,1595.29,1595.05,1596.41,1594.82,1594.93,11571786,1157179392.0,941],[20240814,1594.93,1595.01,1596.7,1594.8,1596.17,10755453,1075546112.0,942],[20240814,1596.17,1595.76,1595.76,1594.12,1594.12,11479110,1147912192.0,943],[20240814,1594.12,1594.31,1594.33,1592.87,1593.28,12282668,1228267520.0,944],[20240814,1593.28,1593.33,1594.43,1592.44,1593.5,11396312,1139632128.0,945],[20240814,1593.5,1593.27,1595.02,1593.27,1593.65,10308291,1030830080.0,946],[20240814,1593.65,1593.74,1594.29,1593.12,1593.41,9282754,928276480.0,947],[20240814,1593.41,1593.68,1594.22,1593.44,1593.44,8595918,859592704.0,948],[20240814,1593.44,1593.78,1595.78,1593.78,1594.69,9522760,952276992.0,949],[20240814,1594.69,1594.77,1594.91,1593.37,1593.37,9086844,908685312.0,950],[20240814,1593.37,1592.77,1592.77,1590.86,1591.83,12667690,1266769920.0,951],[20240814,1591.83,1591.67,1591.72,1590.82,1591.21,8721233,872124416.0,952],[20240814,1591.21,1591.18,1592.06,1591.03,1591.18,8594708,859471872.0,953],[20240814,1591.18,1591.43,1591.43,1589.95,1590.51,8916697,891670528.0,954],[20240814,1590.51,1590.43,1591.42,1589.97,1589.97,8396667,839667712.0,955],[20240814,1589.97,1589.95,1591.37,1589.7,1591.37,7826299,782630912.0,956],[20240814,1591.37,1591.23,1591.23,1589.45,1589.84,8570421,857042944.0,957],[20240814,1589.84,1589.69,1590.22,1589.32,1589.39,7803117,780312576.0,958],[20240814,1589.39,1589.19,1590.16,1589.19,1589.94,7333182,733319168.0,959],[20240814,1589.94,1590.07,1590.07,1589.51,1589.8,7137883,713789440.0,1000],[20240814,1589.8,1589.65,1589.65,1588.48,1588.58,9084221,908423168.0,1001],[20240814,1588.58,1588.5,1588.97,1587.89,1588.52,8320443,832045056.0,1002],[20240814,1588.52,1588.51,1588.83,1588.31,1588.47,7920590,792059904.0,1003],[20240814,1588.47,1588.52,1590.0,1588.52,1588.97,8422881,842289152.0,1004],[20240814,1588.97,1589.13,1589.71,1588.92,1589.71,7592252,759226368.0,1005],[20240814,1589.71,1589.94,1590.23,1589.14,1589.6,8682528,868253696.0,1006],[20240814,1589.6,1589.59,1589.59,1588.89,1589.26,6189458,618946560.0,1007],[20240814,1589.26,1589.24,1591.38,1589.24,1591.38,7430585,743059456.0,1008],[20240814,1591.38,1591.52,1591.52,1590.67,1590.77,7491330,749133824.0,1009],[20240814,1590.77,1590.77,1591.06,1590.68,1590.97,5805209,580521984.0,1010],[20240814,1590.97,1590.97,1590.97,1589.51,1589.68,7478387,747839488.0,1011],[20240814,1589.68,1589.68,1589.97,1589.34,1589.34,5460776,546078720.0,1012],[20240814,1589.34,1589.36,1589.48,1588.86,1589.48,6305616,630562816.0,1013],[20240814,1589.48,1589.5,1589.58,1589.03,1589.11,5018532,501854208.0,1014],[20240814,1589.11,1589.22,1589.22,1588.41,1588.41,6207356,620736512.0,1015],[20240814,1588.41,1588.34,1588.34,1587.81,1588.33,6558381,655839232.0,1016],[20240814,1588.33,1588.39,1589.44,1588.39,1589.41,5298249,529825792.0,1017],[20240814,1589.41,1589.44,1589.82,1589.36,1589.72,5313936,531394560.0,1018],[20240814,1589.72,1589.69,1589.69,1588.92,1589.0,4802141,480215040.0,1019],[20240814,1589.0,1589.03,1589.17,1588.86,1589.08,4168982,416899072.0,1020],[20240814,1589.08,1588.88,1588.88,1588.07,1588.34,5369928,536993792.0,1021],[20240814,1588.34,1588.25,1588.63,1588.01,1588.63,5345106,534511616.0,1022],[20240814,1588.63,1588.5,1588.83,1588.3,1588.58,4710269,471027712.0,1023],[20240814,1588.58,1588.67,1588.73,1587.21,1587.45,5535038,553504768.0,1024],[20240814,1587.45,1587.33,1588.5,1587.33,1588.29,4722840,472285184.0,1025],[20240814,1588.29,1588.15,1588.38,1587.07,1587.22,4174880,417488896.0,1026],[20240814,1587.22,1587.28,1587.48,1586.86,1587.01,3544916,354492416.0,1027],[20240814,1587.01,1586.94,1587.61,1586.94,1587.4,4193927,419393536.0,1028],[20240814,1587.4,1587.3,1587.54,1587.1,1587.28,3627327,362733568.0,1029],[20240814,1587.28,1587.34,1587.35,1586.69,1586.81,3598242,359825408.0,1030],[20240814,1586.81,1586.93,1587.96,1586.93,1587.27,5120114,512012288.0,1031],[20240814,1587.27,1587.46,1588.15,1587.37,1588.14,4088167,408817664.0,1032],[20240814,1588.14,1588.39,1589.63,1588.22,1589.63,6696500,669650944.0,1033],[20240814,1589.63,1589.55,1589.55,1588.44,1588.7,4944149,494415872.0,1034],[20240814,1588.7,1588.66,1588.71,1588.47,1588.47,4228619,422862848.0,1035],[20240814,1588.47,1588.06,1589.08,1587.99,1589.08,4497070,449708032.0,1036],[20240814,1589.08,1589.08,1589.12,1588.63,1589.12,3764214,376422400.0,1037],[20240814,1589.12,1589.14,1589.25,1588.99,1589.09,3854286,385429504.0,1038],[20240814,1589.09,1589.01,1589.61,1589.01,1589.36,4027303,402731008.0,1039],[20240814,1589.36,1589.62,1589.73,1589.35,1589.35,3952547,395255808.0,1040],[20240814,1589.35,1589.33,1589.49,1589.04,1589.15,4451280,445128704.0,1041],[20240814,1589.15,1589.27,1590.25,1589.14,1590.02,4800460,480047104.0,1042],[20240814,1590.02,1590.04,1590.22,1589.59,1590.22,4473355,447336448.0,1043],[20240814,1590.22,1590.29,1590.78,1590.29,1590.78,5816720,581672960.0,1044],[20240814,1590.78,1591.16,1593.18,1591.16,1593.18,6655541,665554944.0,1045],[20240814,1593.18,1593.16,1593.64,1592.79,1593.04,6356284,635629568.0,1046],[20240814,1593.04,1593.01,1593.2,1592.81,1593.2,4523816,452382720.0,1047],[20240814,1593.2,1593.09,1593.72,1593.09,1593.58,4994488,499449856.0,1048],[20240814,1593.58,1593.72,1593.93,1593.02,1593.06,4778915,477892608.0,1049],[20240814,1593.06,1593.13,1593.54,1592.99,1593.54,3903110,390311936.0,1050],[20240814,1593.54,1593.57,1593.61,1592.85,1592.94,4318731,431874048.0,1051],[20240814,1592.94,1592.99,1593.06,1592.82,1593.01,3687907,368791552.0,1052],[20240814,1593.01,1592.98,1592.98,1592.6,1592.8,3652189,365219840.0,1053],[20240814,1592.8,1592.64,1593.28,1592.61,1593.28,4555726,455573504.0,1054],[20240814,1593.28,1593.48,1594.16,1593.39,1594.15,5144075,514408448.0,1055],[20240814,1594.15,1594.22,1595.33,1594.22,1595.18,4361820,436183040.0,1056],[20240814,1595.18,1595.4,1595.49,1594.34,1594.34,4994079,499408896.0,1057],[20240814,1594.34,1594.29,1594.36,1593.82,1594.16,3440466,344047616.0,1058],[20240814,1594.16,1594.15,1594.75,1593.14,1594.75,4797634,479764480.0,1059],[20240814,1594.75,1594.75,1595.18,1594.74,1594.97,2942230,294223872.0,1100],[20240814,1594.97,1594.92,1594.97,1593.84,1593.84,3085671,308568064.0,1101],[20240814,1593.84,1593.83,1593.83,1592.17,1592.26,4719811,471982080.0,1102],[20240814,1592.26,1592.3,1592.69,1592.1,1592.56,3761758,376176640.0,1103],[20240814,1592.56,1592.61,1592.8,1592.52,1592.78,4071418,407142400.0,1104],[20240814,1592.78,1592.88,1593.8,1592.88,1593.8,4087388,408739840.0,1105],[20240814,1593.8,1593.7,1594.53,1593.45,1594.48,3955908,395591680.0,1106],[20240814,1594.48,1594.38,1594.39,1593.02,1593.07,3536556,353656832.0,1107],[20240814,1593.07,1593.01,1593.12,1592.64,1592.91,2912409,291241984.0,1108],[20240814,1592.91,1592.93,1593.28,1592.9,1592.9,3531149,353116160.0,1109],[20240814,1592.9,1592.87,1592.87,1592.7,1592.77,3454968,345497600.0,1110],[20240814,1592.77,1592.74,1593.47,1592.73,1593.44,3440957,344096768.0,1111],[20240814,1593.44,1593.61,1593.61,1593.25,1593.25,2892994,289300480.0,1112],[20240814,1593.25,1593.42,1593.42,1591.86,1591.86,3599964,359997440.0,1113],[20240814,1591.86,1591.72,1592.05,1591.55,1591.92,2919619,291962880.0,1114],[20240814,1591.92,1591.9,1591.97,1591.54,1591.54,2749390,274939904.0,1115],[20240814,1591.54,1591.58,1591.98,1591.58,1591.98,2464554,246456320.0,1116],[20240814,1591.98,1592.04,1592.34,1592.02,1592.34,2431868,243187712.0,1117],[20240814,1592.34,1592.14,1592.14,1590.95,1590.95,3028817,302882816.0,1118],[20240814,1590.95,1590.86,1591.04,1590.62,1590.65,2700973,270098432.0,1119],[20240814,1590.65,1590.7,1591.17,1590.7,1590.89,2206587,220659712.0,1120],[20240814,1590.89,1590.87,1591.16,1590.74,1590.96,2341184,234119168.0,1121],[20240814,1590.96,1590.86,1590.89,1590.35,1590.42,2284245,228425728.0,1122],[20240814,1590.42,1590.34,1590.37,1590.04,1590.19,2719900,271990784.0,1123],[20240814,1590.19,1590.17,1590.32,1590.17,1590.25,2205768,220577792.0,1124],[20240814,1590.25,1590.24,1590.42,1590.23,1590.4,2441698,244170752.0,1125],[20240814,1590.4,1590.19,1590.42,1590.04,1590.27,2490850,249085952.0,1126],[20240814,1590.27,1590.35,1590.86,1590.35,1590.83,2430640,243064832.0,1127],[20240814,1590.83,1590.79,1591.18,1590.52,1591.1,2241403,224141312.0,1128],[20240814,1591.1,1591.1,1591.38,1590.74,1590.83,2103615,210362368.0,1129],[20240814,1590.83,1590.86,1591.15,1590.43,1591.02,2544833,254484480.0,1130],[20240814,1591.02,1591.07,1591.07,1589.49,1589.49,9381468,938147840.0,1301],[20240814,1589.49,1589.48,1590.42,1589.39,1590.42,3103857,310386688.0,1302],[20240814,1590.42,1590.42,1590.94,1589.84,1589.89,4847770,484777984.0,1303],[20240814,1589.89,1589.59,1589.59,1588.76,1588.76,3958610,395862016.0,1304],[20240814,1588.76,1588.67,1589.1,1588.32,1588.32,4038645,403865600.0,1305],[20240814,1588.32,1588.43,1589.32,1588.43,1588.79,3733250,373325824.0,1306],[20240814,1588.79,1588.84,1589.78,1588.84,1589.78,4886684,488669184.0,1307],[20240814,1589.78,1589.74,1589.82,1589.38,1589.72,3548192,354820096.0,1308],[20240814,1589.72,1589.75,1590.63,1589.75,1589.75,4409334,440934400.0,1309],[20240814,1589.75,1589.82,1589.82,1589.32,1589.32,3644774,364478464.0,1310],[20240814,1589.32,1589.24,1589.41,1588.78,1589.41,3970572,397058048.0,1311],[20240814,1589.41,1589.3,1589.5,1589.24,1589.36,4225752,422576128.0,1312],[20240814,1589.36,1589.4,1589.4,1589.09,1589.15,3605701,360570880.0,1313],[20240814,1589.15,1589.07,1590.06,1589.07,1590.06,4091565,409157632.0,1314],[20240814,1590.06,1590.01,1590.01,1589.62,1589.62,3538687,353869824.0,1315],[20240814,1589.62,1589.41,1589.59,1589.22,1589.55,3569490,356950016.0,1316],[20240814,1589.55,1589.35,1589.92,1589.34,1589.85,4639200,463921152.0,1317],[20240814,1589.85,1589.5,1590.31,1589.32,1590.31,3862355,386236416.0,1318],[20240814,1590.31,1590.34,1590.81,1590.34,1590.65,4471268,447127552.0,1319],[20240814,1590.65,1590.7,1590.75,1589.73,1589.89,3728742,372875264.0,1320],[20240814,1589.89,1589.77,1591.13,1589.77,1590.89,4260159,426016768.0,1321],[20240814,1590.89,1590.81,1590.84,1590.25,1590.71,5223291,522330112.0,1322],[20240814,1590.71,1590.76,1591.59,1590.67,1591.25,4640837,464084992.0,1323],[20240814,1591.25,1591.25,1591.32,1590.53,1590.53,3276300,327630848.0,1324],[20240814,1590.53,1590.46,1590.72,1589.67,1589.76,4267448,426745856.0,1325],[20240814,1589.76,1589.53,1590.4,1589.53,1590.26,4047904,404791296.0,1326],[20240814,1590.26,1590.16,1590.3,1589.89,1589.89,3587757,358776832.0,1327],[20240814,1589.89,1589.76,1590.28,1589.76,1590.12,3444234,344424448.0,1328],[20240814,1590.12,1590.12,1590.19,1589.85,1589.91,3264421,326443008.0,1329],[20240814,1589.91,1589.84,1589.99,1589.45,1589.59,3323812,332382208.0,1330],[20240814,1589.59,1589.83,1590.93,1589.81,1590.93,3688766,368877568.0,1331],[20240814,1590.93,1590.83,1590.83,1590.36,1590.36,2671644,267165696.0,1332],[20240814,1590.36,1590.29,1590.29,1589.98,1590.17,2838436,283844608.0,1333],[20240814,1590.17,1590.27,1591.27,1590.27,1591.17,2836225,283623424.0,1334],[20240814,1591.17,1591.02,1591.02,1590.27,1590.48,2919700,291971072.0,1335],[20240814,1590.48,1590.47,1590.92,1590.44,1590.92,2979584,297959424.0,1336],[20240814,1590.92,1590.84,1591.13,1590.79,1590.96,3049216,304922624.0,1337],[20240814,1590.96,1591.08,1591.22,1590.98,1591.08,2776996,277700608.0,1338],[20240814,1591.08,1591.14,1591.92,1591.14,1591.62,2911508,291151872.0,1339],[20240814,1591.62,1591.6,1591.92,1591.51,1591.82,2835404,283541504.0,1340],[20240814,1591.82,1591.89,1593.8,1591.89,1593.8,4430140,443015168.0,1341],[20240814,1593.8,1593.9,1594.1,1593.61,1593.61,3216088,321609728.0,1342],[20240814,1593.61,1593.34,1593.34,1592.71,1592.86,3198556,319856640.0,1343],[20240814,1592.86,1592.77,1592.77,1592.06,1592.08,2581782,258179072.0,1344],[20240814,1592.08,1592.04,1592.23,1591.7,1591.7,2421545,242155520.0,1345],[20240814,1591.7,1591.64,1591.76,1591.51,1591.61,2544347,254435328.0,1346],[20240814,1591.61,1591.55,1591.85,1591.47,1591.66,2571379,257138688.0,1347],[20240814,1591.66,1591.65,1591.67,1590.65,1590.68,4261471,426147840.0,1348],[20240814,1590.68,1590.86,1591.03,1590.67,1590.79,2993756,299376640.0,1349],[20240814,1590.79,1590.86,1590.86,1590.43,1590.6,2865469,286547968.0,1350],[20240814,1590.6,1590.4,1590.51,1590.28,1590.44,3182500,318251008.0,1351],[20240814,1590.44,1590.44,1590.54,1590.2,1590.3,2514279,251428864.0,1352],[20240814,1590.3,1590.32,1590.4,1589.93,1590.0,2685080,268509184.0,1353],[20240814,1590.0,1590.14,1590.14,1588.91,1588.91,4114259,411426816.0,1354],[20240814,1588.91,1588.85,1589.14,1588.77,1588.77,3604471,360448000.0,1355],[20240814,1588.77,1588.83,1589.79,1588.8,1589.68,3436292,343629824.0,1356],[20240814,1589.68,1589.69,1589.86,1589.58,1589.72,2734151,273416192.0,1357],[20240814,1589.72,1589.6,1589.86,1589.6,1589.71,2641664,264167424.0,1358],[20240814,1589.71,1589.79,1590.13,1589.79,1590.0,2564415,256442368.0,1359],[20240814,1590.0,1589.89,1590.0,1589.7,1589.74,2723748,272375808.0,1400],[20240814,1589.74,1589.83,1591.07,1589.53,1591.07,3485031,348504064.0,1401],[20240814,1591.07,1590.72,1590.72,1590.11,1590.53,2998181,299819008.0,1402],[20240814,1590.53,1590.48,1590.48,1589.91,1590.03,2768562,276856832.0,1403],[20240814,1590.03,1590.03,1590.26,1589.76,1590.26,3046594,304660480.0,1404],[20240814,1590.26,1590.06,1590.16,1589.63,1589.64,3133350,313335808.0,1405],[20240814,1589.64,1589.71,1589.71,1589.28,1589.51,3352564,335257600.0,1406],[20240814,1589.51,1589.62,1589.68,1589.21,1589.21,2889967,288997376.0,1407],[20240814,1589.21,1589.27,1589.44,1589.03,1589.42,2987451,298745856.0,1408],[20240814,1589.42,1589.33,1589.37,1588.74,1588.92,2866782,286679040.0,1409],[20240814,1588.92,1588.97,1589.32,1588.79,1589.25,2982780,298278912.0,1410],[20240814,1589.25,1588.97,1589.21,1588.84,1589.04,2728007,272801792.0,1411],[20240814,1589.04,1589.21,1589.21,1587.82,1587.82,4315046,431505408.0,1412],[20240814,1587.82,1587.91,1589.73,1587.87,1589.61,4593819,459382784.0,1413],[20240814,1589.61,1589.56,1590.07,1589.28,1590.03,3404996,340500480.0,1414],[20240814,1590.03,1590.15,1590.18,1589.77,1589.85,3051513,305152000.0,1415],[20240814,1589.85,1589.85,1589.96,1589.72,1589.74,2875792,287580160.0,1416],[20240814,1589.74,1589.79,1589.98,1589.78,1589.91,2384765,238477312.0,1417],[20240814,1589.91,1589.93,1589.93,1589.0,1589.0,2658458,265846784.0,1418],[20240814,1589.0,1588.99,1589.57,1588.95,1589.57,2592675,259268608.0,1419],[20240814,1589.57,1589.53,1590.07,1589.49,1589.87,2501092,250109952.0,1420],[20240814,1589.87,1589.9,1592.18,1589.89,1592.18,5208546,520855552.0,1421],[20240814,1592.18,1592.65,1592.81,1591.3,1591.57,4562281,456228864.0,1422],[20240814,1591.57,1591.48,1591.49,1591.02,1591.02,2788468,278847488.0,1423],[20240814,1591.02,1590.94,1590.97,1590.06,1590.19,3065602,306561024.0,1424],[20240814,1590.19,1590.19,1590.31,1590.0,1590.02,2263276,226328576.0,1425],[20240814,1590.02,1590.06,1590.26,1589.97,1590.24,2309804,230981632.0,1426],[20240814,1590.24,1590.22,1590.31,1590.04,1590.28,2367071,236707840.0,1427],[20240814,1590.28,1590.33,1590.87,1590.33,1590.86,2527551,252755968.0,1428],[20240814,1590.86,1590.86,1590.86,1590.32,1590.39,2694585,269459456.0,1429],[20240814,1590.39,1590.57,1590.57,1590.21,1590.49,2664685,266469376.0,1430],[20240814,1590.49,1590.58,1592.09,1590.53,1592.09,4211334,421134336.0,1431],[20240814,1592.09,1592.02,1592.15,1591.16,1591.92,3842121,384212992.0,1432],[20240814,1591.92,1592.01,1592.15,1591.59,1592.02,3108445,310845440.0,1433],[20240814,1592.02,1591.95,1592.55,1591.92,1592.4,3242631,324263936.0,1434],[20240814,1592.4,1592.34,1592.46,1591.51,1591.52,3878411,387842048.0,1435],[20240814,1591.52,1591.79,1591.96,1591.3,1591.41,3072566,307257344.0,1436],[20240814,1591.41,1591.16,1591.16,1589.85,1589.94,4356414,435642368.0,1437],[20240814,1589.94,1589.64,1589.85,1589.37,1589.52,4036189,403619840.0,1438],[20240814,1589.52,1589.62,1589.91,1589.56,1589.71,3770194,377020416.0,1439],[20240814,1589.71,1589.52,1590.01,1589.52,1589.78,3300957,330096640.0,1440],[20240814,1589.78,1589.66,1589.94,1589.11,1589.41,3864813,386482176.0,1441],[20240814,1589.41,1589.38,1589.74,1589.38,1589.62,4247787,424779776.0,1442],[20240814,1589.62,1589.52,1589.52,1588.08,1588.08,5692858,569286656.0,1443],[20240814,1588.08,1588.02,1588.26,1587.28,1587.28,5999237,599924736.0,1444],[20240814,1587.28,1587.45,1588.02,1587.3,1588.02,5567438,556744704.0,1445],[20240814,1588.02,1588.14,1589.1,1588.14,1588.71,5466428,546643968.0,1446],[20240814,1588.71,1588.74,1589.28,1588.58,1589.09,5367551,536756224.0,1447],[20240814,1589.09,1589.26,1589.26,1588.65,1588.78,4943287,494329856.0,1448],[20240814,1588.78,1588.77,1588.78,1587.8,1587.8,5740454,574046208.0,1449],[20240814,1587.8,1587.8,1588.17,1587.8,1587.81,6079601,607961088.0,1450],[20240814,1587.81,1588.03,1588.03,1587.03,1587.03,6943856,694386688.0,1451],[20240814,1587.03,1586.96,1586.98,1586.16,1586.16,8509922,850993152.0,1452],[20240814,1586.16,1586.39,1586.81,1586.01,1586.43,8584385,858439680.0,1453],[20240814,1586.43,1586.64,1586.72,1585.93,1585.93,8654102,865411072.0,1454],[20240814,1585.93,1586.06,1586.06,1585.51,1585.64,10498040,1049804800.0,1455],[20240814,1585.64,1585.5,1585.55,1584.9,1584.9,11161670,1116168192.0,1456],[20240814,1584.9,1584.95,1584.95,1584.44,1584.76,12520562,1252057088.0,1457],[20240814,1584.76,1584.65,1584.65,1584.64,1584.64,1030552,103055360.0,1458],[20240814,1584.64,1584.64,1584.64,1584.64,1584.64,0,0.0,1459],[20240814,1584.64,1584.64,1584.64,1584.33,1584.33,20764835,2076483584.0,1500],[20240815,1584.33,1581.15,1587.63,1581.05,1587.63,63365677,6336568832.0,931],[20240815,1587.63,1587.87,1591.29,1587.87,1588.18,31661470,3166148096.0,932],[20240815,1588.18,1588.04,1589.78,1588.01,1589.78,25432933,2543294464.0,933],[20240815,1589.78,1589.45,1591.36,1589.45,1591.36,20961832,2096184320.0,934],[20240815,1591.36,1592.08,1593.01,1590.38,1590.63,20101787,2010179584.0,935],[20240815,1590.63,1590.69,1591.09,1586.34,1586.34,24391629,2439163904.0,936],[20240815,1586.34,1586.69,1588.16,1586.69,1587.55,17069478,1706948608.0,937],[20240815,1587.55,1586.9,1586.9,1584.19,1584.19,16494932,1649494016.0,938],[20240815,1584.19,1584.19,1586.4,1583.89,1586.4,16919584,1691959296.0,939],[20240815,1586.4,1586.49,1586.7,1585.1,1586.09,12543068,1254307840.0,940],[20240815,1586.09,1586.05,1588.18,1585.71,1588.18,12962520,1296252928.0,941],[20240815,1588.18,1588.45,1590.84,1588.45,1590.03,15331871,1533188096.0,942],[20240815,1590.03,1590.22,1590.56,1588.65,1588.74,13419574,1341958144.0,943],[20240815,1588.74,1588.53,1589.52,1586.73,1589.52,13572680,1357268992.0,944],[20240815,1589.52,1589.49,1589.49,1586.46,1586.46,10478624,1047863296.0,945],[20240815,1586.46,1586.32,1586.51,1585.32,1586.14,11270484,1127049216.0,946],[20240815,1586.14,1585.87,1586.99,1585.49,1586.36,10514095,1051410432.0,947],[20240815,1586.36,1586.49,1587.16,1586.23,1586.38,9273192,927320064.0,948],[20240815,1586.38,1586.43,1586.86,1585.67,1585.92,8666717,866672640.0,949],[20240815,1585.92,1586.26,1586.57,1585.72,1586.52,8998536,899854336.0,950],[20240815,1586.52,1586.68,1587.21,1585.6,1587.18,10494107,1049411584.0,951],[20240815,1587.18,1586.91,1586.91,1585.83,1586.13,9441147,944115712.0,952],[20240815,1586.13,1585.74,1586.24,1585.55,1585.8,9395560,939556864.0,953],[20240815,1585.8,1585.37,1585.67,1584.97,1585.57,8420301,842031104.0,954],[20240815,1585.57,1585.44,1585.44,1584.45,1584.54,9191988,919199744.0,955],[20240815,1584.54,1584.47,1584.47,1582.73,1582.74,9254573,925458432.0,956],[20240815,1582.74,1582.51,1586.97,1581.85,1586.97,12967680,1296769024.0,957],[20240815,1586.97,1587.45,1589.67,1587.45,1589.4,9842269,984227840.0,958],[20240815,1589.4,1589.02,1590.45,1589.02,1590.45,8866683,886669312.0,959],[20240815,1590.45,1590.35,1590.52,1588.95,1588.95,8332565,833257472.0,1000],[20240815,1588.95,1589.01,1589.93,1588.69,1588.72,8205099,820510720.0,1001],[20240815,1588.72,1588.75,1589.46,1586.6,1586.6,7649230,764923904.0,1002],[20240815,1586.6,1586.44,1587.06,1586.04,1586.58,7176427,717643776.0,1003],[20240815,1586.58,1587.02,1587.02,1585.66,1585.69,7431976,743198720.0,1004],[20240815,1585.69,1585.71,1586.07,1584.73,1584.8,7346618,734662656.0,1005],[20240815,1584.8,1584.85,1586.8,1584.85,1585.67,11125503,1112551424.0,1006],[20240815,1585.67,1585.6,1585.6,1584.62,1585.27,7824293,782430208.0,1007],[20240815,1585.27,1585.81,1587.84,1585.81,1587.16,9045431,904544256.0,1008],[20240815,1587.16,1587.02,1587.16,1586.7,1587.07,6723409,672342016.0,1009],[20240815,1587.07,1587.02,1590.2,1587.02,1589.84,9999149,999915520.0,1010],[20240815,1589.84,1590.0,1593.11,1590.0,1593.11,13590028,1359003648.0,1011],[20240815,1593.11,1593.08,1593.08,1592.2,1592.49,10729257,1072926720.0,1012],[20240815,1592.49,1592.58,1596.15,1592.58,1596.15,13059064,1305907200.0,1013],[20240815,1596.15,1596.2,1596.52,1595.37,1595.37,11267022,1126703104.0,1014],[20240815,1595.37,1595.2,1598.35,1595.07,1598.17,13877442,1387745280.0,1015],[20240815,1598.17,1598.16,1600.59,1598.16,1600.18,15559097,1555910656.0,1016],[20240815,1600.18,1600.65,1601.38,1600.53,1601.37,12144182,1214418944.0,1017],[20240815,1601.37,1601.72,1601.72,1599.64,1600.38,13375642,1337565184.0,1018],[20240815,1600.38,1600.52,1600.52,1599.2,1599.65,12560910,1256091648.0,1019],[20240815,1599.65,1599.93,1605.03,1599.93,1605.03,15834961,1583497216.0,1020],[20240815,1605.03,1605.41,1606.27,1603.31,1604.17,16173621,1617362944.0,1021],[20240815,1604.17,1604.42,1604.42,1603.05,1603.37,9663191,966320128.0,1022],[20240815,1603.37,1603.77,1604.69,1603.77,1604.19,9806552,980656128.0,1023],[20240815,1604.19,1603.81,1603.91,1601.05,1601.33,9208374,920838144.0,1024],[20240815,1601.33,1601.56,1602.69,1601.23,1601.6,8140709,814071808.0,1025],[20240815,1601.6,1601.91,1603.54,1601.91,1602.31,9604292,960430080.0,1026],[20240815,1602.31,1602.24,1602.45,1601.57,1601.65,7943691,794370048.0,1027],[20240815,1601.65,1601.58,1603.08,1600.9,1603.08,7735123,773513216.0,1028],[20240815,1603.08,1603.05,1604.6,1603.05,1604.6,8314052,831406080.0,1029],[20240815,1604.6,1604.79,1604.79,1602.31,1602.77,7711612,771162112.0,1030],[20240815,1602.77,1603.21,1606.01,1603.21,1606.01,12129802,1212981248.0,1031],[20240815,1606.01,1606.11,1608.59,1606.11,1608.51,14131849,1413185536.0,1032],[20240815,1608.51,1608.94,1608.95,1606.86,1606.86,11812609,1181261824.0,1033],[20240815,1606.86,1606.71,1607.02,1606.04,1606.21,8310038,831004672.0,1034],[20240815,1606.21,1605.97,1605.97,1603.7,1603.7,7762893,776290304.0,1035],[20240815,1603.7,1603.7,1604.64,1603.69,1604.02,7886428,788643840.0,1036],[20240815,1604.02,1604.32,1604.32,1603.0,1603.41,6785918,678592512.0,1037],[20240815,1603.41,1603.82,1605.29,1603.46,1604.72,7433329,743333888.0,1038],[20240815,1604.72,1604.86,1605.87,1604.69,1605.72,8244420,824442880.0,1039],[20240815,1605.72,1605.61,1605.61,1604.35,1604.88,6898553,689856512.0,1040],[20240815,1604.88,1604.95,1604.95,1603.71,1603.81,6583655,658366464.0,1041],[20240815,1603.81,1603.9,1604.43,1603.35,1603.45,6906421,690642944.0,1042],[20240815,1603.45,1603.5,1603.76,1603.36,1603.61,5368045,536805376.0,1043],[20240815,1603.61,1603.7,1604.93,1603.7,1604.93,6891756,689176576.0,1044],[20240815,1604.93,1604.9,1605.13,1604.83,1605.06,5332654,533266432.0,1045],[20240815,1605.06,1605.05,1605.1,1603.99,1604.22,5864234,586424320.0,1046],[20240815,1604.22,1604.02,1604.02,1602.43,1602.56,5489533,548954112.0,1047],[20240815,1602.56,1602.28,1602.28,1600.32,1600.32,5747988,574799872.0,1048],[20240815,1600.32,1600.28,1600.62,1599.74,1599.74,6403512,640352256.0,1049],[20240815,1599.74,1599.78,1600.98,1599.58,1600.54,6133505,613351424.0,1050],[20240815,1600.54,1600.51,1600.68,1599.75,1599.8,4665337,466534400.0,1051],[20240815,1599.8,1599.63,1599.63,1598.36,1598.42,5329787,532979712.0,1052],[20240815,1598.42,1598.32,1598.5,1597.94,1598.29,5682042,568205312.0,1053],[20240815,1598.29,1598.39,1598.46,1598.02,1598.12,4838022,483803136.0,1054],[20240815,1598.12,1598.21,1598.27,1598.06,1598.06,4282029,428204032.0,1055],[20240815,1598.06,1598.42,1599.65,1598.42,1599.65,7672044,767205376.0,1056],[20240815,1599.65,1599.73,1601.88,1599.71,1601.88,4650425,465043456.0,1057],[20240815,1601.88,1601.96,1602.23,1600.42,1600.42,4730789,473079808.0,1058],[20240815,1600.42,1600.38,1601.21,1600.34,1601.21,3720223,372023296.0,1059],[20240815,1601.21,1601.23,1601.85,1601.23,1601.78,3924942,392495104.0,1100],[20240815,1601.78,1601.71,1603.07,1601.71,1603.07,4571374,457138176.0,1101],[20240815,1603.07,1603.17,1604.28,1602.68,1602.68,5942467,594247680.0,1102],[20240815,1602.68,1602.68,1603.94,1602.58,1603.78,4264090,426409984.0,1103],[20240815,1603.78,1603.72,1603.72,1601.61,1601.68,5435789,543580160.0,1104],[20240815,1601.68,1601.52,1601.52,1600.7,1600.76,4127365,412737536.0,1105],[20240815,1600.76,1600.64,1600.64,1600.17,1600.17,3875791,387579904.0,1106],[20240815,1600.17,1600.1,1600.42,1599.93,1600.12,3423592,342360064.0,1107],[20240815,1600.12,1600.05,1600.11,1599.97,1600.07,3191675,319168512.0,1108],[20240815,1600.07,1600.01,1600.01,1599.72,1599.72,3080346,308035584.0,1109],[20240815,1599.72,1599.46,1600.26,1599.46,1600.23,3101075,310108160.0,1110],[20240815,1600.23,1600.16,1601.45,1600.1,1601.21,3895205,389521408.0,1111],[20240815,1601.21,1601.12,1601.16,1600.31,1600.38,3181023,318103552.0,1112],[20240815,1600.38,1600.11,1600.34,1599.57,1599.78,3042746,304275456.0,1113],[20240815,1599.78,1599.57,1599.65,1598.7,1598.78,4267368,426737664.0,1114],[20240815,1598.78,1598.7,1599.68,1598.61,1599.49,4185199,418521088.0,1115],[20240815,1599.49,1599.37,1599.44,1599.23,1599.39,3200851,320086016.0,1116],[20240815,1599.39,1599.29,1600.59,1599.29,1600.47,3516488,351649792.0,1117],[20240815,1600.47,1600.37,1600.62,1599.52,1599.91,3173243,317325312.0,1118],[20240815,1599.91,1599.72,1600.2,1599.66,1600.13,2905775,290578432.0,1119],[20240815,1600.13,1600.14,1600.31,1599.76,1599.94,3066584,306659328.0,1120],[20240815,1599.94,1599.74,1599.82,1599.42,1599.45,3353058,335306752.0,1121],[20240815,1599.45,1599.27,1599.42,1598.98,1599.08,3056916,305692672.0,1122],[20240815,1599.08,1598.93,1599.09,1598.76,1599.02,2869401,286941184.0,1123],[20240815,1599.02,1599.07,1600.08,1599.04,1600.07,2863178,286318592.0,1124],[20240815,1600.07,1599.77,1600.18,1599.66,1599.96,2667555,266756096.0,1125],[20240815,1599.96,1599.99,1600.32,1599.99,1600.08,2648216,264822784.0,1126],[20240815,1600.08,1600.26,1600.29,1599.86,1599.96,2468323,246833152.0,1127],[20240815,1599.96,1599.89,1599.92,1599.52,1599.72,2713836,271384576.0,1128],[20240815,1599.72,1599.85,1600.11,1599.57,1599.86,2713672,271368192.0,1129],[20240815,1599.86,1599.88,1600.23,1599.83,1599.96,3153746,315375616.0,1130],[20240815,1599.96,1600.05,1600.05,1599.18,1599.3,9297254,929726464.0,1301],[20240815,1599.3,1599.24,1599.48,1597.86,1598.03,4522956,452296704.0,1302],[20240815,1598.03,1597.98,1598.21,1597.89,1598.0,4119420,411942912.0,1303],[20240815,1598.0,1597.89,1597.89,1596.84,1596.84,3766755,376676352.0,1304],[20240815,1596.84,1596.94,1596.94,1595.73,1595.73,4863909,486391808.0,1305],[20240815,1595.73,1595.58,1595.58,1594.99,1595.55,4773877,477388800.0,1306],[20240815,1595.55,1595.49,1595.95,1595.34,1595.95,3787645,378765312.0,1307],[20240815,1595.95,1595.99,1595.99,1594.89,1594.96,3660668,366067712.0,1308],[20240815,1594.96,1594.84,1595.14,1594.82,1594.82,3392216,339222528.0,1309],[20240815,1594.82,1594.79,1595.09,1594.7,1594.97,3285964,328597504.0,1310],[20240815,1594.97,1595.05,1595.06,1593.99,1594.1,3522552,352256000.0,1311],[20240815,1594.1,1594.12,1594.54,1594.03,1594.37,3110983,311099392.0,1312],[20240815,1594.37,1594.16,1594.21,1593.81,1593.91,3114756,311476224.0,1313],[20240815,1593.91,1593.91,1593.96,1593.48,1593.6,2876446,287645696.0,1314],[20240815,1593.6,1593.62,1593.62,1592.97,1592.97,3243693,324370432.0,1315],[20240815,1592.97,1592.94,1592.94,1591.97,1592.01,4539915,453992448.0,1316],[20240815,1592.01,1591.96,1591.99,1591.36,1591.67,4663943,466395136.0,1317],[20240815,1591.67,1591.6,1591.74,1591.48,1591.55,4228208,422821888.0,1318],[20240815,1591.55,1591.45,1591.66,1591.28,1591.66,4173244,417325056.0,1319],[20240815,1591.66,1591.61,1592.62,1591.35,1592.54,4490679,449069056.0,1320],[20240815,1592.54,1592.55,1592.55,1591.41,1591.41,3679590,367960064.0,1321],[20240815,1591.41,1591.44,1591.59,1591.25,1591.28,3323975,332398592.0,1322],[20240815,1591.28,1591.25,1591.48,1591.08,1591.48,3175373,317538304.0,1323],[20240815,1591.48,1591.47,1591.47,1591.3,1591.35,3178650,317865984.0,1324],[20240815,1591.35,1591.3,1591.46,1591.17,1591.17,3205027,320503808.0,1325],[20240815,1591.17,1591.28,1591.49,1591.21,1591.49,3604224,360423424.0,1326],[20240815,1591.49,1591.51,1591.85,1591.46,1591.46,3134988,313499648.0,1327],[20240815,1591.46,1591.53,1591.53,1591.14,1591.38,3187989,318799872.0,1328],[20240815,1591.38,1591.31,1591.41,1591.17,1591.3,3055441,305545216.0,1329],[20240815,1591.3,1591.28,1591.34,1591.13,1591.27,2916343,291635200.0,1330],[20240815,1591.27,1591.32,1591.34,1590.32,1590.32,4080097,408010752.0,1331],[20240815,1590.32,1590.27,1590.46,1590.12,1590.46,3697612,369762304.0,1332],[20240815,1590.46,1590.64,1591.0,1590.36,1590.99,3820410,382042112.0,1333],[20240815,1590.99,1590.93,1590.93,1589.87,1589.87,3741684,374169600.0,1334],[20240815,1589.87,1589.88,1589.94,1589.28,1589.28,4287354,428736512.0,1335],[20240815,1589.28,1589.29,1589.29,1588.89,1588.89,4074445,407445504.0,1336],[20240815,1588.89,1588.94,1588.94,1588.31,1588.5,4227389,422739968.0,1337],[20240815,1588.5,1588.55,1589.23,1588.39,1589.23,4125974,412598272.0,1338],[20240815,1589.23,1589.26,1589.78,1589.12,1589.52,3574897,357490688.0,1339],[20240815,1589.52,1589.68,1589.94,1589.6,1589.79,3314556,331456512.0,1340],[20240815,1589.79,1589.78,1589.84,1588.95,1588.98,3438416,343842816.0,1341],[20240815,1588.98,1589.06,1589.14,1588.79,1588.84,3038976,303898624.0,1342],[20240815,1588.84,1588.96,1589.08,1588.7,1588.75,3005306,300531712.0,1343],[20240815,1588.75,1588.7,1588.73,1588.47,1588.5,2961235,296124416.0,1344],[20240815,1588.5,1588.47,1588.61,1588.47,1588.55,3029800,302981120.0,1345],[20240815,1588.55,1588.52,1588.77,1588.44,1588.45,3537214,353722368.0,1346],[20240815,1588.45,1588.48,1588.48,1588.09,1588.36,3575881,357588992.0,1347],[20240815,1588.36,1588.45,1588.45,1587.26,1587.57,5435464,543547392.0,1348],[20240815,1587.57,1587.49,1587.73,1587.38,1587.43,3581779,358178816.0,1349],[20240815,1587.43,1587.4,1587.4,1586.54,1586.58,3512965,351297536.0,1350],[20240815,1586.58,1586.61,1587.5,1586.54,1587.38,3506496,350650368.0,1351],[20240815,1587.38,1587.37,1587.51,1587.16,1587.36,2939608,293961728.0,1352],[20240815,1587.36,1587.29,1588.35,1587.25,1588.35,3061587,306159616.0,1353],[20240815,1588.35,1588.27,1588.72,1588.27,1588.62,3304068,330407936.0,1354],[20240815,1588.62,1588.67,1588.67,1588.26,1588.41,3265074,326508544.0,1355],[20240815,1588.41,1588.36,1588.4,1588.19,1588.33,2844007,284401664.0,1356],[20240815,1588.33,1588.28,1588.28,1587.88,1587.98,2863176,286318592.0,1357],[20240815,1587.98,1587.96,1588.36,1587.87,1588.36,2530335,253034496.0,1358],[20240815,1588.36,1588.4,1588.4,1587.89,1587.91,2341590,234160128.0,1359],[20240815,1587.91,1587.82,1588.0,1587.53,1587.56,2665258,266526720.0,1400],[20240815,1587.56,1587.52,1587.52,1587.04,1587.11,2866618,286662656.0,1401],[20240815,1587.11,1587.05,1587.5,1586.95,1587.32,3378944,337895424.0,1402],[20240815,1587.32,1587.37,1587.39,1586.98,1587.07,3138017,313802752.0,1403],[20240815,1587.07,1587.17,1587.32,1587.06,1587.11,3095008,309501952.0,1404],[20240815,1587.11,1587.17,1588.54,1587.17,1588.54,3729399,372940800.0,1405],[20240815,1588.54,1588.48,1588.54,1588.22,1588.44,3113279,311328768.0,1406],[20240815,1588.44,1588.53,1588.56,1587.8,1587.85,2970575,297058304.0,1407],[20240815,1587.85,1587.83,1587.92,1587.65,1587.74,2688605,268861440.0,1408],[20240815,1587.74,1587.74,1587.74,1587.4,1587.52,2617580,261758976.0,1409],[20240815,1587.52,1587.44,1587.59,1587.02,1587.02,2883247,288325632.0,1410],[20240815,1587.02,1586.87,1586.87,1586.08,1586.08,4283996,428400640.0,1411],[20240815,1586.08,1585.97,1586.1,1585.61,1585.65,4492649,449265664.0,1412],[20240815,1585.65,1585.7,1585.77,1585.05,1585.05,3927726,392773632.0,1413],[20240815,1585.05,1585.13,1586.27,1585.13,1585.94,3676232,367624192.0,1414],[20240815,1585.94,1585.98,1586.03,1585.7,1585.75,2817710,281772032.0,1415],[20240815,1585.75,1585.74,1585.76,1585.57,1585.63,3084852,308486144.0,1416],[20240815,1585.63,1585.52,1585.73,1585.35,1585.62,3287194,328720384.0,1417],[20240815,1585.62,1585.59,1586.22,1585.51,1586.04,3400159,340017152.0,1418],[20240815,1586.04,1586.08,1586.08,1585.68,1585.82,3011286,301129728.0,1419],[20240815,1585.82,1585.75,1586.11,1585.58,1585.8,3001540,300154880.0,1420],[20240815,1585.8,1585.81,1586.35,1585.73,1585.99,3253605,325361664.0,1421],[20240815,1585.99,1586.16,1586.51,1586.0,1586.13,3094027,309403648.0,1422],[20240815,1586.13,1585.92,1586.03,1585.8,1585.93,2839502,283951104.0,1423],[20240815,1585.93,1586.02,1586.17,1585.87,1586.02,2784040,278405120.0,1424],[20240815,1586.02,1586.09,1587.56,1586.09,1587.56,4229027,422903808.0,1425],[20240815,1587.56,1587.7,1588.69,1587.68,1588.69,4030454,403046400.0,1426],[20240815,1588.69,1588.77,1588.96,1588.67,1588.76,3720305,372031488.0,1427],[20240815,1588.76,1589.06,1589.06,1588.18,1588.25,3621510,362151936.0,1428],[20240815,1588.25,1588.22,1588.62,1588.16,1588.16,3125240,312524800.0,1429],[20240815,1588.16,1588.3,1588.42,1587.73,1587.78,3664110,366411776.0,1430],[20240815,1587.78,1587.76,1588.8,1587.76,1588.38,3654442,365445120.0,1431],[20240815,1588.38,1588.37,1589.95,1588.37,1589.83,4374027,437403648.0,1432],[20240815,1589.83,1589.92,1590.8,1589.62,1590.8,4160050,416006144.0,1433],[20240815,1590.8,1590.95,1590.98,1590.3,1590.39,4372060,437207040.0,1434],[20240815,1590.39,1590.47,1590.47,1589.3,1589.33,3924615,392462336.0,1435],[20240815,1589.33,1589.12,1589.15,1588.3,1588.3,4449555,444956672.0,1436],[20240815,1588.3,1588.36,1588.63,1588.19,1588.39,3369361,336936960.0,1437],[20240815,1588.39,1588.39,1588.51,1588.03,1588.09,3423918,342392832.0,1438],[20240815,1588.09,1588.07,1588.28,1587.98,1588.11,3845642,384565248.0,1439],[20240815,1588.11,1588.07,1588.2,1587.96,1588.1,3937560,393756672.0,1440],[20240815,1588.1,1588.19,1588.19,1587.35,1587.35,4955167,495517696.0,1441],[20240815,1587.35,1587.41,1587.5,1586.26,1587.24,6327325,632733696.0,1442],[20240815,1587.24,1587.83,1591.12,1587.83,1591.12,7742578,774258688.0,1443],[20240815,1591.12,1591.13,1591.13,1590.34,1591.11,5238611,523862016.0,1444],[20240815,1591.11,1591.27,1591.69,1591.04,1591.31,5221900,522190848.0,1445],[20240815,1591.31,1591.66,1592.88,1591.66,1592.3,6086320,608632832.0,1446],[20240815,1592.3,1592.6,1593.57,1592.6,1593.57,6128753,612876288.0,1447],[20240815,1593.57,1593.21,1593.59,1592.52,1593.52,6267197,626720768.0,1448],[20240815,1593.52,1593.28,1593.69,1592.67,1593.29,6391716,639172608.0,1449],[20240815,1593.29,1593.17,1594.58,1592.74,1594.58,6882745,688275456.0,1450],[20240815,1594.58,1594.12,1594.32,1593.62,1593.85,7560387,756039680.0,1451],[20240815,1593.85,1593.69,1594.51,1593.58,1594.51,8716442,871645184.0,1452],[20240815,1594.51,1594.26,1594.62,1593.98,1594.62,9351158,935116800.0,1453],[20240815,1594.62,1594.49,1595.06,1594.22,1594.36,9195020,919502848.0,1454],[20240815,1594.36,1594.33,1595.14,1594.1,1595.14,11009382,1100939264.0,1455],[20240815,1595.14,1594.55,1595.18,1594.32,1594.75,13024288,1302429696.0,1456],[20240815,1594.75,1594.88,1595.32,1594.14,1594.59,15540052,1554006016.0,1457],[20240815,1594.59,1594.79,1594.79,1594.79,1594.79,1144749,114475008.0,1458],[20240815,1594.79,1594.79,1594.79,1594.79,1594.79,0,0.0,1459],[20240815,1594.79,1594.79,1594.79,1592.71,1592.71,23640473,2364047360.0,1500],[20240816,1592.71,1594.51,1596.66,1591.86,1591.89,83129604,8312961536.0,931],[20240816,1591.89,1591.53,1592.02,1589.28,1589.28,40287782,4028779008.0,932],[20240816,1589.28,1589.15,1591.81,1588.74,1591.16,33141096,3314110464.0,933],[20240816,1591.16,1591.21,1591.21,1589.78,1589.78,28274114,2827412480.0,934],[20240816,1589.78,1589.57,1589.79,1588.51,1589.51,25944608,2594461696.0,935],[20240816,1589.51,1589.55,1589.7,1588.15,1588.51,21336402,2133641216.0,936],[20240816,1588.51,1588.75,1588.75,1587.41,1588.17,21154029,2115403776.0,937],[20240816,1588.17,1588.32,1591.35,1588.32,1591.34,21473207,2147321856.0,938],[20240816,1591.34,1591.55,1595.18,1591.55,1594.7,20090113,2009012224.0,939],[20240816,1594.7,1594.8,1596.97,1594.14,1596.8,20736872,2073688064.0,940],[20240816,1596.8,1596.68,1596.68,1594.55,1594.89,17588788,1758879744.0,941],[20240816,1594.89,1594.99,1596.73,1594.7,1596.73,17702783,1770278912.0,942],[20240816,1596.73,1596.81,1596.96,1595.98,1596.67,18977292,1897730048.0,943],[20240816,1596.67,1596.5,1597.09,1596.4,1596.42,17347574,1734758400.0,944],[20240816,1596.42,1596.41,1596.41,1594.24,1595.34,17642568,1764257792.0,945],[20240816,1595.34,1595.26,1595.26,1593.94,1594.09,14265129,1426513920.0,946],[20240816,1594.09,1593.96,1594.16,1593.37,1593.37,13044522,1304453120.0,947],[20240816,1593.37,1593.3,1593.86,1592.59,1593.8,14714828,1471483904.0,948],[20240816,1593.8,1593.88,1593.88,1591.48,1591.48,13591252,1359126528.0,949],[20240816,1591.48,1591.6,1591.93,1591.59,1591.85,12714264,1271427072.0,950],[20240816,1591.85,1591.37,1591.37,1590.49,1590.53,14708891,1470889984.0,951],[20240816,1590.53,1590.36,1594.85,1590.06,1594.85,18064048,1806405632.0,952],[20240816,1594.85,1595.3,1597.58,1595.0,1595.54,15686442,1568645120.0,953],[20240816,1595.54,1595.69,1597.03,1595.69,1596.5,11519213,1151922176.0,954],[20240816,1596.5,1596.54,1596.8,1595.35,1595.45,10505533,1050554368.0,955],[20240816,1595.45,1595.73,1598.44,1595.73,1598.0,11631894,1163190272.0,956],[20240816,1598.0,1597.96,1598.45,1597.58,1598.31,10383268,1038327808.0,957],[20240816,1598.31,1598.24,1598.57,1598.24,1598.47,9971375,997138432.0,958],[20240816,1598.47,1598.41,1601.21,1598.41,1601.03,12303555,1230356480.0,959],[20240816,1601.03,1601.02,1602.32,1601.02,1602.07,10563163,1056317440.0,1000],[20240816,1602.07,1602.21,1603.43,1600.18,1600.28,12800034,1280004096.0,1001],[20240816,1600.28,1600.29,1600.48,1598.93,1598.95,11332188,1133219840.0,1002],[20240816,1598.95,1598.85,1598.99,1597.62,1598.95,13008107,1300811776.0,1003],[20240816,1598.95,1599.27,1599.88,1599.19,1599.19,11840585,1184059392.0,1004],[20240816,1599.19,1599.25,1599.25,1597.77,1597.85,8972483,897249280.0,1005],[20240816,1597.85,1597.8,1597.8,1596.67,1597.07,8845878,884588544.0,1006],[20240816,1597.07,1597.3,1597.64,1597.04,1597.27,8839977,883998720.0,1007],[20240816,1597.27,1597.24,1597.25,1596.38,1596.47,7918830,791883776.0,1008],[20240816,1596.47,1596.43,1597.32,1596.37,1597.28,8191336,819134464.0,1009],[20240816,1597.28,1597.31,1597.83,1597.26,1597.5,8349031,834904064.0,1010],[20240816,1597.5,1597.5,1597.82,1597.19,1597.19,8526552,852656128.0,1011],[20240816,1597.19,1597.32,1597.32,1596.55,1596.63,7429071,742907904.0,1012],[20240816,1596.63,1596.62,1596.62,1595.91,1595.91,6956144,695615488.0,1013],[20240816,1595.91,1595.72,1596.0,1595.52,1596.0,7297668,729767936.0,1014],[20240816,1596.0,1595.79,1596.02,1595.43,1596.02,6834823,683483136.0,1015],[20240816,1596.02,1596.22,1596.5,1595.78,1595.8,7552030,755204096.0,1016],[20240816,1595.8,1595.7,1595.7,1594.49,1594.49,7551868,755187712.0,1017],[20240816,1594.49,1594.39,1594.97,1594.39,1594.97,6165536,616554496.0,1018],[20240816,1594.97,1594.78,1595.05,1594.02,1594.02,7124409,712441856.0,1019],[20240816,1594.02,1594.1,1599.03,1593.91,1597.96,10392198,1039220736.0,1020],[20240816,1597.96,1597.75,1597.9,1596.33,1596.33,6829905,682991616.0,1021],[20240816,1596.33,1596.33,1596.34,1596.08,1596.19,6171843,617185280.0,1022],[20240816,1596.19,1596.23,1596.25,1595.93,1596.15,5728246,572825600.0,1023],[20240816,1596.15,1596.07,1597.93,1596.07,1597.85,7185767,718577664.0,1024],[20240816,1597.85,1597.99,1598.03,1596.99,1596.99,6260969,626098176.0,1025],[20240816,1596.99,1597.08,1597.39,1596.73,1597.31,6173974,617398272.0,1026],[20240816,1597.31,1597.37,1598.52,1597.37,1597.47,6505667,650567680.0,1027],[20240816,1597.47,1597.69,1597.93,1597.61,1597.66,7362878,736288768.0,1028],[20240816,1597.66,1597.69,1597.98,1597.32,1597.35,7241472,724148224.0,1029],[20240816,1597.35,1597.21,1598.32,1597.13,1598.11,7016194,701620224.0,1030],[20240816,1598.11,1598.08,1598.1,1597.44,1597.51,6533028,653303808.0,1031],[20240816,1597.51,1597.31,1597.48,1597.01,1597.01,7568825,756883456.0,1032],[20240816,1597.01,1597.04,1597.91,1596.98,1597.55,7402363,740237312.0,1033],[20240816,1597.55,1597.61,1597.72,1597.3,1597.3,6658367,665837568.0,1034],[20240816,1597.3,1597.3,1597.6,1596.72,1596.72,6435382,643538944.0,1035],[20240816,1596.72,1596.48,1596.77,1596.39,1596.77,6855794,685580288.0,1036],[20240816,1596.77,1596.78,1597.03,1596.57,1596.68,5606841,560685056.0,1037],[20240816,1596.68,1596.58,1597.15,1596.58,1597.03,5827862,582787072.0,1038],[20240816,1597.03,1597.03,1597.73,1597.03,1597.6,5981952,598196224.0,1039],[20240816,1597.6,1597.59,1598.23,1597.59,1598.07,5412528,541253632.0,1040],[20240816,1598.07,1598.17,1598.6,1598.07,1598.24,5019886,501989376.0,1041],[20240816,1598.24,1597.8,1597.94,1597.08,1597.08,5627977,562798592.0,1042],[20240816,1597.08,1596.68,1597.16,1596.68,1597.14,5731031,573104128.0,1043],[20240816,1597.14,1597.2,1597.37,1596.56,1596.64,6378939,637894656.0,1044],[20240816,1596.64,1596.65,1596.84,1596.39,1596.46,5430140,543014912.0,1045],[20240816,1596.46,1596.28,1596.28,1595.65,1595.72,5718172,571817984.0,1046],[20240816,1595.72,1595.7,1595.92,1595.46,1595.78,4830896,483090432.0,1047],[20240816,1595.78,1595.71,1595.71,1594.95,1594.95,4947631,494764032.0,1048],[20240816,1594.95,1594.94,1594.94,1594.27,1594.27,5241642,524165120.0,1049],[20240816,1594.27,1594.31,1594.51,1594.28,1594.38,4703264,470327296.0,1050],[20240816,1594.38,1594.62,1594.97,1593.99,1593.99,4854324,485433344.0,1051],[20240816,1593.99,1593.93,1593.93,1592.77,1592.77,6004970,600498176.0,1052],[20240816,1592.77,1592.91,1592.91,1592.51,1592.56,5453569,545357824.0,1053],[20240816,1592.56,1592.65,1592.74,1592.51,1592.74,4790427,479043584.0,1054],[20240816,1592.74,1592.6,1593.22,1592.6,1593.16,5269985,526999552.0,1055],[20240816,1593.16,1593.02,1593.52,1593.02,1593.35,5562440,556244992.0,1056],[20240816,1593.35,1593.44,1593.44,1592.55,1592.69,6516560,651657216.0,1057],[20240816,1592.69,1592.56,1592.79,1592.43,1592.79,5284648,528465920.0,1058],[20240816,1592.79,1592.74,1593.09,1592.61,1593.09,5101313,510132224.0,1059],[20240816,1593.09,1593.08,1593.17,1592.6,1592.6,5895116,589512704.0,1100],[20240816,1592.6,1592.5,1592.5,1591.52,1591.52,8415631,841564160.0,1101],[20240816,1591.52,1591.43,1591.43,1591.09,1591.2,6850879,685088768.0,1102],[20240816,1591.2,1591.27,1591.51,1591.17,1591.37,6265068,626507776.0,1103],[20240816,1591.37,1591.28,1591.28,1591.1,1591.2,5213459,521347072.0,1104],[20240816,1591.2,1591.14,1591.57,1591.14,1591.56,5461844,546185216.0,1105],[20240816,1591.56,1591.42,1592.11,1591.42,1592.06,4968686,496869376.0,1106],[20240816,1592.06,1592.19,1592.65,1592.15,1592.63,4051345,405135360.0,1107],[20240816,1592.63,1592.49,1593.08,1592.49,1593.08,3651491,365150208.0,1108],[20240816,1593.08,1593.03,1593.18,1592.92,1593.03,3749386,374939648.0,1109],[20240816,1593.03,1593.07,1593.3,1593.02,1593.15,3897252,389726208.0,1110],[20240816,1593.15,1593.12,1593.2,1592.62,1592.62,4187087,418709504.0,1111],[20240816,1592.62,1592.68,1592.73,1592.54,1592.64,3614299,361431040.0,1112],[20240816,1592.64,1592.6,1592.6,1592.18,1592.28,4616511,461651968.0,1113],[20240816,1592.28,1592.32,1593.6,1592.21,1593.6,4766424,476643328.0,1114],[20240816,1593.6,1593.64,1593.64,1593.05,1593.3,3305626,330563584.0,1115],[20240816,1593.3,1593.3,1593.44,1593.18,1593.32,3076497,307650560.0,1116],[20240816,1593.32,1593.47,1593.98,1593.38,1593.73,3964920,396492800.0,1117],[20240816,1593.73,1593.63,1593.84,1593.56,1593.78,3059046,305905664.0,1118],[20240816,1593.78,1593.78,1593.78,1593.03,1593.26,3118273,311828480.0,1119],[20240816,1593.26,1593.17,1593.55,1593.05,1593.55,3178159,317816832.0,1120],[20240816,1593.55,1593.67,1594.05,1593.64,1594.02,3594149,359415808.0,1121],[20240816,1594.02,1593.91,1593.91,1593.4,1593.4,2888652,288866304.0,1122],[20240816,1593.4,1593.42,1593.49,1593.28,1593.49,2669682,266969088.0,1123],[20240816,1593.49,1593.32,1593.36,1592.71,1592.71,2906758,290676736.0,1124],[20240816,1592.71,1592.78,1592.81,1592.29,1592.29,2852610,285261824.0,1125],[20240816,1592.29,1592.32,1592.58,1592.32,1592.44,3135727,313573376.0,1126],[20240816,1592.44,1592.41,1592.54,1592.03,1592.04,3601605,360161280.0,1127],[20240816,1592.04,1591.93,1592.19,1591.93,1592.11,3604551,360456192.0,1128],[20240816,1592.11,1592.12,1592.2,1591.94,1592.06,3286456,328646656.0,1129],[20240816,1592.06,1591.92,1592.33,1591.92,1592.1,3677871,367788032.0,1130],[20240816,1592.1,1592.19,1592.8,1591.81,1592.51,10480589,1048059904.0,1301],[20240816,1592.51,1592.39,1592.39,1591.23,1591.39,4368620,436862976.0,1302],[20240816,1591.39,1591.39,1591.57,1591.22,1591.23,3876363,387637248.0,1303],[20240816,1591.23,1591.35,1591.68,1590.61,1590.68,3750042,375005184.0,1304],[20240816,1590.68,1590.6,1590.6,1589.61,1589.61,4794113,479412224.0,1305],[20240816,1589.61,1589.61,1589.61,1589.02,1589.05,5240330,524034048.0,1306],[20240816,1589.05,1589.0,1589.48,1588.98,1589.21,4298987,429899776.0,1307],[20240816,1589.21,1589.3,1592.19,1588.98,1592.19,6507795,650780672.0,1308],[20240816,1592.19,1592.12,1593.09,1592.01,1593.09,3769948,376995840.0,1309],[20240816,1593.09,1592.84,1593.3,1592.16,1593.3,3335527,333553664.0,1310],[20240816,1593.3,1593.26,1594.3,1593.26,1593.83,4062238,406224896.0,1311],[20240816,1593.83,1593.65,1594.41,1593.65,1594.41,3426295,342630400.0,1312],[20240816,1594.41,1594.46,1595.23,1594.44,1594.62,3931987,393199616.0,1313],[20240816,1594.62,1594.67,1596.12,1594.67,1596.12,4080179,408018944.0,1314],[20240816,1596.12,1596.18,1596.61,1594.29,1594.84,6361158,636116992.0,1315],[20240816,1594.84,1594.93,1594.93,1594.33,1594.51,3849001,384901120.0,1316],[20240816,1594.51,1594.41,1595.27,1594.41,1594.53,3856866,385687552.0,1317],[20240816,1594.53,1594.6,1595.06,1593.71,1593.71,4481998,448200704.0,1318],[20240816,1593.71,1593.63,1593.63,1593.1,1593.18,4109262,410927104.0,1319],[20240816,1593.18,1593.15,1593.15,1592.39,1592.65,4461517,446152704.0,1320],[20240816,1592.65,1592.49,1592.79,1592.3,1592.67,4059211,405921792.0,1321],[20240816,1592.67,1592.58,1592.76,1592.08,1592.3,3677215,367722496.0,1322],[20240816,1592.3,1592.29,1592.82,1592.18,1592.63,4272036,427204608.0,1323],[20240816,1592.63,1592.57,1592.75,1592.33,1592.33,4234272,423428096.0,1324],[20240816,1592.33,1592.31,1592.36,1591.87,1591.89,4386153,438616064.0,1325],[20240816,1591.89,1592.06,1592.54,1592.06,1592.39,4218625,421863424.0,1326],[20240816,1592.39,1592.5,1592.65,1592.2,1592.2,4514437,451444736.0,1327],[20240816,1592.2,1592.11,1593.48,1592.11,1593.29,6886514,688652288.0,1328],[20240816,1593.29,1593.33,1593.59,1593.07,1593.12,4728821,472883200.0,1329],[20240816,1593.12,1593.12,1593.17,1592.92,1592.93,4152435,415244288.0,1330],[20240816,1592.93,1592.89,1594.08,1592.89,1594.0,4938291,493830144.0,1331],[20240816,1594.0,1594.05,1594.35,1593.86,1594.28,4513127,451313664.0,1332],[20240816,1594.28,1594.27,1594.36,1593.62,1593.62,4546142,454615040.0,1333],[20240816,1593.62,1593.64,1593.78,1593.45,1593.75,4883161,488316928.0,1334],[20240816,1593.75,1593.58,1593.64,1593.28,1593.3,4146289,414629888.0,1335],[20240816,1593.3,1593.23,1594.18,1593.23,1594.04,5155873,515588096.0,1336],[20240816,1594.04,1593.97,1594.29,1593.88,1593.88,4917156,491716608.0,1337],[20240816,1593.88,1593.82,1593.91,1593.2,1593.2,4913718,491372544.0,1338],[20240816,1593.2,1593.29,1593.29,1592.62,1592.64,4322746,432275456.0,1339],[20240816,1592.64,1592.65,1593.29,1592.65,1592.96,4695970,469598208.0,1340],[20240816,1592.96,1592.98,1593.38,1592.63,1592.63,5415068,541507584.0,1341],[20240816,1592.63,1592.58,1592.58,1591.91,1591.94,5165210,516521984.0,1342],[20240816,1591.94,1591.9,1591.92,1591.27,1591.34,4316110,431611904.0,1343],[20240816,1591.34,1591.42,1591.52,1591.31,1591.41,4515096,451510272.0,1344],[20240816,1591.41,1591.52,1592.24,1591.33,1592.24,4519516,451952640.0,1345],[20240816,1592.24,1592.13,1592.26,1591.89,1591.89,3934197,393420800.0,1346],[20240816,1591.89,1591.97,1592.53,1591.87,1592.36,3846459,384647168.0,1347],[20240816,1592.36,1592.38,1592.43,1592.09,1592.16,3723499,372350976.0,1348],[20240816,1592.16,1592.06,1592.68,1592.06,1592.65,3656654,365666304.0,1349],[20240816,1592.65,1592.63,1593.34,1592.51,1593.34,4426539,442654720.0,1350],[20240816,1593.34,1593.33,1593.33,1592.0,1592.07,5751021,575102976.0,1351],[20240816,1592.07,1592.08,1592.08,1591.59,1591.68,5125153,512516096.0,1352],[20240816,1591.68,1591.56,1591.78,1591.32,1591.68,4529348,452935680.0,1353],[20240816,1591.68,1591.85,1591.91,1591.46,1591.46,3929693,392970240.0,1354],[20240816,1591.46,1591.42,1591.47,1591.27,1591.34,4040612,404062208.0,1355],[20240816,1591.34,1591.17,1592.11,1591.17,1591.98,3733576,373358592.0,1356],[20240816,1591.98,1592.0,1592.0,1591.29,1591.32,3653787,365379584.0,1357],[20240816,1591.32,1591.34,1591.56,1591.22,1591.5,3383778,338378752.0,1358],[20240816,1591.5,1591.42,1591.55,1591.29,1591.47,3655917,365592576.0,1359],[20240816,1591.47,1591.5,1592.7,1591.34,1592.45,3978680,397869056.0,1400],[20240816,1592.45,1592.51,1592.51,1592.04,1592.21,3168656,316866560.0,1401],[20240816,1592.21,1592.19,1592.38,1591.85,1591.85,3546144,354615296.0,1402],[20240816,1591.85,1591.92,1591.97,1591.69,1591.74,3657061,365707264.0,1403],[20240816,1591.74,1591.76,1592.82,1590.91,1592.82,5510422,551043072.0,1404],[20240816,1592.82,1593.64,1596.49,1593.64,1595.82,8663358,866336768.0,1405],[20240816,1595.82,1595.7,1596.2,1595.14,1595.89,4226572,422658048.0,1406],[20240816,1595.89,1595.76,1595.76,1594.57,1595.12,3839910,383991808.0,1407],[20240816,1595.12,1595.36,1596.15,1594.87,1595.93,3198802,319881216.0,1408],[20240816,1595.93,1596.36,1596.38,1594.54,1594.54,3512887,351289344.0,1409],[20240816,1594.54,1594.54,1594.58,1593.91,1594.01,4224770,422477824.0,1410],[20240816,1594.01,1593.85,1593.85,1592.37,1592.76,4997927,499793920.0,1411],[20240816,1592.76,1592.66,1593.14,1592.4,1593.14,3257949,325795840.0,1412],[20240816,1593.14,1593.41,1593.41,1592.6,1592.6,3125565,312557568.0,1413],[20240816,1592.6,1592.8,1593.17,1592.55,1592.99,3389348,338935808.0,1414],[20240816,1592.99,1592.96,1593.09,1592.71,1592.81,3682131,368214016.0,1415],[20240816,1592.81,1592.91,1592.93,1592.54,1592.54,3992277,399228928.0,1416],[20240816,1592.54,1592.58,1592.58,1591.96,1592.02,4546387,454639616.0,1417],[20240816,1592.02,1591.99,1591.99,1591.36,1591.36,5311520,531152896.0,1418],[20240816,1591.36,1591.39,1591.39,1590.96,1591.05,5660662,566067200.0,1419],[20240816,1591.05,1591.05,1591.58,1591.02,1591.33,4796080,479608832.0,1420],[20240816,1591.33,1591.42,1591.42,1590.8,1590.8,4759053,475906048.0,1421],[20240816,1590.8,1590.84,1590.88,1590.01,1590.01,4591277,459128832.0,1422],[20240816,1590.01,1590.15,1591.07,1589.84,1590.93,5066415,506642432.0,1423],[20240816,1590.93,1590.93,1590.95,1590.36,1590.36,3899711,389971968.0,1424],[20240816,1590.36,1590.54,1591.19,1590.54,1590.79,3634620,363462656.0,1425],[20240816,1590.79,1590.73,1590.83,1590.5,1590.56,3635109,363511808.0,1426],[20240816,1590.56,1590.59,1590.59,1590.02,1590.02,4156119,415612928.0,1427],[20240816,1590.02,1590.31,1591.67,1590.31,1591.35,4778220,477822976.0,1428],[20240816,1591.35,1591.26,1591.26,1590.66,1590.66,3911671,391168000.0,1429],[20240816,1590.66,1590.83,1590.95,1590.61,1590.72,3654278,365428736.0,1430],[20240816,1590.72,1590.74,1591.83,1590.66,1591.4,5380331,538034176.0,1431],[20240816,1591.4,1591.48,1591.48,1590.96,1590.96,4572437,457244672.0,1432],[20240816,1590.96,1590.96,1590.96,1590.29,1590.29,5109177,510918656.0,1433],[20240816,1590.29,1590.41,1590.41,1589.67,1589.67,5042822,504283136.0,1434],[20240816,1589.67,1589.66,1590.6,1589.61,1590.55,5315779,531578880.0,1435],[20240816,1590.55,1590.44,1590.56,1590.07,1590.1,4290796,429080576.0,1436],[20240816,1590.1,1589.97,1590.35,1589.97,1590.35,4355022,435503104.0,1437],[20240816,1590.35,1590.23,1590.47,1589.99,1590.45,4754302,475430912.0,1438],[20240816,1590.45,1590.39,1592.15,1590.39,1591.93,6448077,644808704.0,1439],[20240816,1591.93,1591.82,1591.92,1591.34,1591.56,5107538,510754816.0,1440],[20240816,1591.56,1591.42,1592.78,1590.69,1592.37,5991294,599130112.0,1441],[20240816,1592.37,1593.07,1593.52,1592.65,1593.02,6031432,603144192.0,1442],[20240816,1593.02,1593.06,1593.5,1593.06,1593.5,5328396,532840448.0,1443],[20240816,1593.5,1593.54,1593.84,1593.53,1593.54,5658042,565805056.0,1444],[20240816,1593.54,1593.52,1593.52,1592.97,1593.05,6056665,605667328.0,1445],[20240816,1593.05,1593.08,1593.52,1592.83,1593.04,6718086,671809536.0,1446],[20240816,1593.04,1592.87,1592.88,1592.0,1592.45,7185850,718585856.0,1447],[20240816,1592.45,1592.39,1593.01,1592.26,1593.01,7375413,737542144.0,1448],[20240816,1593.01,1592.78,1593.29,1592.77,1593.07,7417519,741752832.0,1449],[20240816,1593.07,1593.02,1593.95,1593.02,1593.95,8123341,812335104.0,1450],[20240816,1593.95,1593.69,1593.92,1592.85,1593.17,8754944,875495424.0,1451],[20240816,1593.17,1592.79,1593.41,1592.63,1593.16,9317080,931708928.0,1452],[20240816,1593.16,1593.09,1593.09,1592.81,1592.98,9184368,918437888.0,1453],[20240816,1592.98,1593.04,1593.15,1592.67,1593.1,10574551,1057456128.0,1454],[20240816,1593.1,1593.03,1593.26,1592.52,1592.97,11883141,1188315136.0,1455],[20240816,1592.97,1593.05,1593.32,1592.72,1593.05,14090230,1409024000.0,1456],[20240816,1593.05,1592.64,1592.93,1592.35,1592.35,16407582,1640759296.0,1457],[20240816,1592.35,1592.46,1592.46,1592.46,1592.46,1091010,109101056.0,1458],[20240816,1592.46,1592.46,1592.46,1592.46,1592.46,0,0.0,1459],[20240816,1592.46,1592.46,1592.46,1591.46,1591.46,25168608,2516860928.0,1500],[20240819,1591.46,1589.21,1591.19,1589.05,1590.28,93977755,9397776384.0,931],[20240819,1590.28,1590.77,1593.07,1590.46,1592.52,43411393,4341140480.0,932],[20240819,1592.52,1592.54,1594.04,1591.97,1592.17,39313674,3931368448.0,933],[20240819,1592.17,1592.4,1596.01,1591.27,1595.96,33173370,3317338112.0,934],[20240819,1595.96,1596.74,1602.85,1596.74,1602.85,30009417,3000942592.0,935],[20240819,1602.85,1602.92,1605.79,1602.7,1602.7,32700612,3270062080.0,936],[20240819,1602.7,1602.5,1604.9,1601.77,1603.55,27881279,2788128768.0,937],[20240819,1603.55,1603.58,1605.51,1602.14,1605.51,24840099,2484011008.0,938],[20240819,1605.51,1606.18,1607.67,1605.42,1605.85,24048958,2404896768.0,939],[20240819,1605.85,1605.66,1605.66,1604.15,1605.39,21242091,2124210176.0,940],[20240819,1605.39,1605.52,1605.52,1602.09,1602.15,20656240,2065625088.0,941],[20240819,1602.15,1601.98,1605.28,1601.93,1602.5,20615486,2061549568.0,942],[20240819,1602.5,1602.58,1602.58,1600.19,1600.55,16167068,1616707584.0,943],[20240819,1600.55,1600.47,1601.36,1600.13,1600.21,15889522,1588953088.0,944],[20240819,1600.21,1600.28,1601.24,1600.25,1601.08,12976649,1297666048.0,945],[20240819,1601.08,1600.93,1601.82,1600.93,1601.29,14213888,1421389824.0,946],[20240819,1601.29,1601.2,1602.91,1600.68,1600.88,14474844,1447485440.0,947],[20240819,1600.88,1600.71,1601.32,1600.44,1600.94,13493155,1349316608.0,948],[20240819,1600.94,1601.04,1601.24,1599.95,1600.52,12812238,1281224704.0,949],[20240819,1600.52,1600.98,1602.58,1600.98,1601.6,11781520,1178152960.0,950],[20240819,1601.6,1601.31,1601.31,1599.63,1599.63,11711601,1171161088.0,951],[20240819,1599.63,1599.56,1599.56,1598.48,1598.99,11205336,1120534528.0,952],[20240819,1598.99,1599.52,1601.28,1599.52,1600.13,9958268,995827712.0,953],[20240819,1600.13,1600.03,1600.03,1599.36,1599.61,8884584,888459264.0,954],[20240819,1599.61,1599.54,1602.86,1599.54,1602.86,13121812,1312182272.0,955],[20240819,1602.86,1602.86,1606.17,1602.86,1603.9,15879323,1587933184.0,956],[20240819,1603.9,1604.33,1606.7,1604.33,1605.45,11914312,1191432192.0,957],[20240819,1605.45,1605.61,1605.87,1604.76,1605.83,12559103,1255911424.0,958],[20240819,1605.83,1605.66,1605.66,1604.82,1605.06,11343820,1134383104.0,959],[20240819,1605.06,1605.18,1607.73,1605.18,1606.79,11747808,1174781952.0,1000],[20240819,1606.79,1606.91,1608.27,1604.12,1604.21,13787129,1378713600.0,1001],[20240819,1604.21,1604.0,1604.18,1602.6,1602.88,11435861,1143586816.0,1002],[20240819,1602.88,1603.28,1603.97,1602.95,1602.95,10770546,1077055488.0,1003],[20240819,1602.95,1603.04,1603.6,1602.95,1603.6,9622969,962297856.0,1004],[20240819,1603.6,1603.57,1603.7,1602.79,1602.9,9724386,972439552.0,1005],[20240819,1602.9,1602.66,1602.66,1601.6,1601.93,9970640,997064704.0,1006],[20240819,1601.93,1601.88,1602.62,1601.07,1602.53,8790252,879026176.0,1007],[20240819,1602.53,1602.65,1602.65,1601.01,1601.14,7643944,764395520.0,1008],[20240819,1601.14,1601.13,1601.87,1601.13,1601.65,7564811,756482048.0,1009],[20240819,1601.65,1601.68,1601.95,1601.24,1601.53,7685480,768548864.0,1010],[20240819,1601.53,1601.32,1601.32,1599.91,1600.29,7828429,782843904.0,1011],[20240819,1600.29,1600.92,1601.93,1600.63,1600.81,8043635,804364288.0,1012],[20240819,1600.81,1600.99,1601.14,1600.75,1600.75,5946236,594624512.0,1013],[20240819,1600.75,1600.67,1600.7,1600.14,1600.23,6075997,607600640.0,1014],[20240819,1600.23,1600.31,1600.63,1599.95,1600.38,6530327,653033472.0,1015],[20240819,1600.38,1600.44,1601.98,1600.4,1601.98,6546708,654671872.0,1016],[20240819,1601.98,1601.96,1602.04,1600.58,1600.58,7106878,710688768.0,1017],[20240819,1600.58,1600.65,1601.44,1600.65,1600.86,6519922,651993088.0,1018],[20240819,1600.86,1601.02,1601.69,1600.84,1600.84,5819014,581902336.0,1019],[20240819,1600.84,1600.6,1600.71,1600.42,1600.5,5316190,531619840.0,1020],[20240819,1600.5,1600.49,1600.81,1600.35,1600.44,5777974,577798144.0,1021],[20240819,1600.44,1600.5,1600.5,1599.27,1599.49,6044623,604463104.0,1022],[20240819,1599.49,1599.51,1599.52,1598.45,1598.45,5491085,549109760.0,1023],[20240819,1598.45,1598.55,1598.6,1598.34,1598.34,5571860,557187072.0,1024],[20240819,1598.34,1598.31,1599.04,1598.3,1598.96,5198717,519872512.0,1025],[20240819,1598.96,1598.95,1599.54,1598.88,1599.35,4959426,495943680.0,1026],[20240819,1599.35,1599.33,1599.33,1598.63,1598.88,5571371,557137920.0,1027],[20240819,1598.88,1598.79,1598.81,1597.43,1597.91,5611593,561160192.0,1028],[20240819,1597.91,1597.77,1597.86,1596.73,1596.73,5910846,591085568.0,1029],[20240819,1596.73,1596.89,1597.43,1596.61,1596.61,5717022,571703296.0,1030],[20240819,1596.61,1596.28,1596.28,1595.06,1595.21,7033805,703381504.0,1031],[20240819,1595.21,1595.16,1595.16,1594.3,1594.34,6785097,678510592.0,1032],[20240819,1594.34,1594.19,1594.43,1593.8,1593.8,6219440,621944832.0,1033],[20240819,1593.8,1593.97,1594.78,1593.97,1594.78,5749138,574914560.0,1034],[20240819,1594.78,1594.68,1594.68,1593.79,1594.08,5244836,524484608.0,1035],[20240819,1594.08,1594.18,1594.18,1593.49,1594.02,5489366,548937728.0,1036],[20240819,1594.02,1594.14,1595.2,1594.14,1595.17,5921822,592183296.0,1037],[20240819,1595.17,1595.17,1595.27,1594.22,1594.25,5880617,588062720.0,1038],[20240819,1594.25,1594.15,1594.15,1593.56,1593.62,6525901,652591104.0,1039],[20240819,1593.62,1593.54,1593.55,1593.08,1593.14,6888070,688807936.0,1040],[20240819,1593.14,1593.16,1593.18,1592.9,1593.05,6173809,617381888.0,1041],[20240819,1593.05,1593.2,1594.49,1593.2,1594.27,5726199,572620800.0,1042],[20240819,1594.27,1594.35,1594.61,1594.26,1594.34,5334866,533487616.0,1043],[20240819,1594.34,1594.36,1594.36,1593.69,1594.0,5419981,541999104.0,1044],[20240819,1594.0,1593.94,1594.69,1593.94,1594.59,5986540,598654976.0,1045],[20240819,1594.59,1594.5,1596.56,1594.5,1596.41,5304558,530456576.0,1046],[20240819,1596.41,1596.16,1596.16,1595.69,1595.86,4618969,461897728.0,1047],[20240819,1595.86,1595.93,1596.35,1595.84,1596.26,4376648,437665792.0,1048],[20240819,1596.26,1596.3,1597.23,1595.99,1597.23,4145224,414523392.0,1049],[20240819,1597.23,1597.24,1597.28,1596.08,1596.27,4151614,415162368.0,1050],[20240819,1596.27,1596.24,1596.41,1596.0,1596.21,3926742,392675328.0,1051],[20240819,1596.21,1596.29,1597.22,1596.29,1597.22,3956727,395673600.0,1052],[20240819,1597.22,1597.1,1597.26,1596.29,1596.58,4015872,401588224.0,1053],[20240819,1596.58,1596.23,1596.58,1596.08,1596.45,4268595,426860544.0,1054],[20240819,1596.45,1596.46,1598.24,1596.46,1598.24,5170208,517021696.0,1055],[20240819,1598.24,1598.29,1598.45,1597.99,1598.3,4737099,473710592.0,1056],[20240819,1598.3,1598.4,1598.48,1598.14,1598.27,4930756,493076480.0,1057],[20240819,1598.27,1598.14,1598.14,1597.18,1597.35,4765277,476528640.0,1058],[20240819,1597.35,1597.1,1597.43,1597.1,1597.29,5123184,512319488.0,1059],[20240819,1597.29,1597.23,1597.3,1596.66,1596.78,4744633,474464256.0,1100],[20240819,1596.78,1596.83,1596.88,1595.93,1595.97,4638629,463863808.0,1101],[20240819,1595.97,1595.98,1596.35,1595.97,1596.16,4268106,426811392.0,1102],[20240819,1596.16,1596.11,1596.83,1595.97,1596.59,4068219,406822912.0,1103],[20240819,1596.59,1596.79,1596.79,1595.84,1595.84,4110572,411058176.0,1104],[20240819,1595.84,1595.8,1595.98,1595.26,1595.26,4733572,473358336.0,1105],[20240819,1595.26,1595.18,1595.29,1595.05,1595.18,4118519,411852800.0,1106],[20240819,1595.18,1595.26,1595.28,1595.01,1595.08,3893974,389398528.0,1107],[20240819,1595.08,1595.12,1595.29,1594.91,1594.97,3784285,378429440.0,1108],[20240819,1594.97,1594.96,1595.3,1594.86,1595.1,3822624,382263296.0,1109],[20240819,1595.1,1595.18,1595.47,1595.04,1595.11,3622657,362266624.0,1110],[20240819,1595.11,1595.36,1596.1,1595.3,1595.88,3851296,385130496.0,1111],[20240819,1595.88,1595.82,1595.93,1595.43,1595.43,3184138,318414848.0,1112],[20240819,1595.43,1595.34,1595.48,1595.25,1595.25,3135071,313507840.0,1113],[20240819,1595.25,1595.43,1595.54,1595.15,1595.15,3434650,343465984.0,1114],[20240819,1595.15,1595.15,1595.2,1594.7,1595.1,3512393,351240192.0,1115],[20240819,1595.1,1595.15,1595.37,1594.67,1594.67,3704905,370491392.0,1116],[20240819,1594.67,1594.61,1594.65,1594.14,1594.16,3794850,379486208.0,1117],[20240819,1594.16,1594.1,1596.02,1594.1,1596.02,4327249,432726016.0,1118],[20240819,1596.02,1596.19,1597.1,1596.19,1596.84,6592749,659275776.0,1119],[20240819,1596.84,1596.78,1596.78,1596.44,1596.6,4080670,408068096.0,1120],[20240819,1596.6,1596.49,1596.62,1595.54,1595.66,3666811,366682112.0,1121],[20240819,1595.66,1595.56,1595.61,1595.4,1595.52,3073053,307306496.0,1122],[20240819,1595.52,1595.46,1595.79,1595.46,1595.79,2965742,296574976.0,1123],[20240819,1595.79,1595.78,1595.93,1595.58,1595.58,2851955,285196288.0,1124],[20240819,1595.58,1595.52,1595.53,1595.31,1595.53,3181025,318103552.0,1125],[20240819,1595.53,1595.34,1595.59,1595.34,1595.51,3029308,302931968.0,1126],[20240819,1595.51,1595.55,1595.78,1595.43,1595.7,3189137,318914560.0,1127],[20240819,1595.7,1595.78,1595.78,1595.31,1595.31,3292602,329261056.0,1128],[20240819,1595.31,1595.42,1595.42,1594.78,1595.06,3342406,334241792.0,1129],[20240819,1595.06,1595.04,1595.04,1594.74,1594.84,3510509,351051776.0,1130],[20240819,1594.84,1595.06,1595.06,1593.52,1593.56,9969247,996925440.0,1301],[20240819,1593.56,1593.51,1593.85,1593.12,1593.49,4380005,438001664.0,1302],[20240819,1593.49,1593.44,1594.38,1593.41,1594.32,3686143,368615424.0,1303],[20240819,1594.32,1594.21,1594.51,1593.25,1593.25,3949682,394969088.0,1304],[20240819,1593.25,1593.19,1593.37,1592.75,1592.85,4394756,439476224.0,1305],[20240819,1592.85,1592.82,1592.82,1591.94,1591.94,6888237,688824320.0,1306],[20240819,1591.94,1591.99,1592.35,1591.65,1592.17,4101315,410132480.0,1307],[20240819,1592.17,1592.18,1593.05,1592.08,1593.03,4307594,430759936.0,1308],[20240819,1593.03,1593.0,1593.12,1592.33,1592.33,3557448,355745792.0,1309],[20240819,1592.33,1592.25,1592.39,1591.68,1591.8,3872512,387252224.0,1310],[20240819,1591.8,1591.88,1591.88,1590.88,1590.88,4543028,454303744.0,1311],[20240819,1590.88,1590.87,1591.7,1590.81,1591.64,4493138,449314816.0,1312],[20240819,1591.64,1591.53,1591.55,1590.63,1590.69,4081493,408150016.0,1313],[20240819,1590.69,1590.67,1591.23,1590.54,1590.65,4080263,408027136.0,1314],[20240819,1590.65,1590.8,1591.32,1590.64,1590.92,3771670,377167872.0,1315],[20240819,1590.92,1590.85,1591.05,1590.65,1591.05,3506575,350658560.0,1316],[20240819,1591.05,1590.99,1591.02,1590.32,1590.49,3643219,364322816.0,1317],[20240819,1590.49,1590.86,1591.54,1590.81,1591.49,3533611,353361920.0,1318],[20240819,1591.49,1591.52,1592.03,1591.42,1591.93,3467256,346726400.0,1319],[20240819,1591.93,1591.89,1591.89,1590.85,1590.97,3620034,362004480.0,1320],[20240819,1590.97,1590.94,1590.97,1590.46,1590.46,3266551,326656000.0,1321],[20240819,1590.46,1590.46,1590.48,1590.19,1590.3,3021121,302112768.0,1322],[20240819,1590.3,1590.31,1590.34,1590.0,1590.23,2972704,297271296.0,1323],[20240819,1590.23,1590.19,1590.8,1589.98,1590.55,3213384,321339392.0,1324],[20240819,1590.55,1590.54,1590.67,1590.32,1590.4,3011617,301162496.0,1325],[20240819,1590.4,1590.4,1590.9,1590.3,1590.9,3036191,303620096.0,1326],[20240819,1590.9,1590.87,1590.87,1590.55,1590.64,2923714,292372480.0,1327],[20240819,1590.64,1590.69,1590.9,1590.68,1590.79,2757907,275791872.0,1328],[20240819,1590.79,1590.9,1590.91,1590.51,1590.89,3005634,300564480.0,1329],[20240819,1590.89,1590.9,1590.92,1590.3,1590.3,3070926,307093504.0,1330],[20240819,1590.3,1590.23,1590.85,1590.23,1590.38,3697777,369778688.0,1331],[20240819,1590.38,1590.29,1590.76,1590.29,1590.36,3747913,374792192.0,1332],[20240819,1590.36,1590.62,1591.54,1590.5,1591.54,4360101,436011008.0,1333],[20240819,1591.54,1591.44,1592.36,1591.44,1592.09,4435711,443572224.0,1334],[20240819,1592.09,1592.09,1592.09,1591.55,1591.55,3763313,376332288.0,1335],[20240819,1591.55,1591.41,1591.41,1590.38,1590.38,5548432,554844160.0,1336],[20240819,1590.38,1590.45,1590.63,1590.26,1590.59,3433012,343302144.0,1337],[20240819,1590.59,1590.54,1590.54,1590.23,1590.37,3302350,330235904.0,1338],[20240819,1590.37,1590.34,1590.34,1589.95,1590.13,3376323,337633280.0,1339],[20240819,1590.13,1590.57,1590.98,1590.44,1590.81,3783548,378355712.0,1340],[20240819,1590.81,1590.89,1590.89,1590.27,1590.38,3270731,327073792.0,1341],[20240819,1590.38,1590.38,1590.45,1590.16,1590.24,3542213,354222080.0,1342],[20240819,1590.24,1590.22,1590.51,1590.02,1590.3,4183072,418308096.0,1343],[20240819,1590.3,1590.32,1590.38,1589.82,1590.05,4128430,412844032.0,1344],[20240819,1590.05,1589.97,1590.03,1589.63,1589.84,4329463,432947200.0,1345],[20240819,1589.84,1589.67,1589.74,1589.58,1589.72,3980236,398024704.0,1346],[20240819,1589.72,1589.69,1590.43,1589.69,1590.35,3872922,387293184.0,1347],[20240819,1590.35,1590.29,1590.29,1589.81,1590.09,2975326,297533440.0,1348],[20240819,1590.09,1590.05,1590.41,1590.01,1590.41,2793953,279396352.0,1349],[20240819,1590.41,1590.33,1590.44,1589.91,1590.11,3130317,313032704.0,1350],[20240819,1590.11,1589.99,1590.73,1589.99,1590.69,3144982,314499072.0,1351],[20240819,1590.69,1590.81,1591.18,1590.81,1591.18,3567688,356769792.0,1352],[20240819,1591.18,1591.27,1591.42,1591.07,1591.42,3066256,306626560.0,1353],[20240819,1591.42,1591.41,1591.57,1591.29,1591.48,2972786,297279488.0,1354],[20240819,1591.48,1591.46,1591.47,1590.84,1591.04,3599802,359981056.0,1355],[20240819,1591.04,1591.02,1591.26,1591.02,1591.15,2915030,291504128.0,1356],[20240819,1591.15,1591.23,1591.26,1591.09,1591.12,3187825,318783488.0,1357],[20240819,1591.12,1591.36,1591.91,1591.17,1591.91,3429570,342958080.0,1358],[20240819,1591.91,1592.01,1592.64,1592.01,1592.64,3604144,360415232.0,1359],[20240819,1592.64,1592.54,1592.95,1592.54,1592.94,5136293,513630208.0,1400],[20240819,1592.94,1592.95,1592.95,1591.91,1591.91,3970407,397041664.0,1401],[20240819,1591.91,1591.82,1592.33,1591.78,1592.32,3629127,362913792.0,1402],[20240819,1592.32,1592.31,1593.84,1592.31,1593.69,4966553,496656384.0,1403],[20240819,1593.69,1593.56,1593.83,1593.06,1593.26,4421541,442155008.0,1404],[20240819,1593.26,1593.37,1593.95,1593.27,1593.75,3564657,356466688.0,1405],[20240819,1593.75,1593.61,1593.61,1592.74,1592.8,4425308,442531840.0,1406],[20240819,1592.8,1592.79,1592.79,1592.43,1592.46,3509444,350945280.0,1407],[20240819,1592.46,1592.48,1592.51,1592.11,1592.13,2805749,280576000.0,1408],[20240819,1592.13,1592.07,1592.09,1591.77,1591.85,3023985,302399488.0,1409],[20240819,1591.85,1591.84,1591.84,1591.15,1591.29,3095910,309592064.0,1410],[20240819,1591.29,1591.35,1591.43,1590.99,1591.42,3268927,326893568.0,1411],[20240819,1591.42,1591.19,1591.2,1590.57,1590.57,3924943,392495104.0,1412],[20240819,1590.57,1590.59,1590.59,1590.16,1590.19,3851539,385155072.0,1413],[20240819,1590.19,1590.23,1590.37,1590.09,1590.09,3386234,338624512.0,1414],[20240819,1590.09,1590.31,1590.31,1589.43,1589.49,4066989,406700032.0,1415],[20240819,1589.49,1589.42,1589.92,1589.42,1589.72,3748485,374849536.0,1416],[20240819,1589.72,1589.74,1590.38,1589.08,1589.96,3958852,395886592.0,1417],[20240819,1589.96,1589.92,1590.41,1589.92,1590.01,3289733,328974336.0,1418],[20240819,1590.01,1590.0,1590.11,1589.63,1589.63,3602831,360284160.0,1419],[20240819,1589.63,1589.75,1589.81,1589.4,1589.54,3901842,390184960.0,1420],[20240819,1589.54,1589.31,1589.41,1588.86,1589.02,4720220,472023040.0,1421],[20240819,1589.02,1589.01,1589.05,1588.78,1588.79,4015382,401539072.0,1422],[20240819,1588.79,1588.75,1589.66,1588.75,1589.55,4022428,402243584.0,1423],[20240819,1589.55,1589.43,1589.59,1589.14,1589.36,3466027,346603520.0,1424],[20240819,1589.36,1589.49,1589.8,1589.17,1589.67,3659684,365969408.0,1425],[20240819,1589.67,1589.73,1589.73,1588.96,1588.96,3666076,366608384.0,1426],[20240819,1588.96,1588.93,1589.09,1588.6,1588.71,3617412,361742336.0,1427],[20240819,1588.71,1588.78,1589.09,1588.76,1589.06,3410813,341082112.0,1428],[20240819,1589.06,1589.01,1589.22,1588.96,1589.02,3545326,354533376.0,1429],[20240819,1589.02,1589.0,1589.26,1588.84,1589.26,3850065,385007616.0,1430],[20240819,1589.26,1589.23,1591.29,1589.23,1591.21,5737011,573702144.0,1431],[20240819,1591.21,1591.48,1591.48,1590.78,1590.98,3939359,393936896.0,1432],[20240819,1590.98,1590.9,1590.99,1590.0,1590.05,3908393,390840320.0,1433],[20240819,1590.05,1589.92,1590.48,1589.92,1590.48,3318407,331841536.0,1434],[20240819,1590.48,1590.5,1590.63,1590.24,1590.63,3578418,357842944.0,1435],[20240819,1590.63,1590.65,1590.8,1590.25,1590.33,3778141,377815040.0,1436],[20240819,1590.33,1590.29,1590.34,1590.0,1590.27,4610284,461029376.0,1437],[20240819,1590.27,1590.31,1590.58,1590.29,1590.58,4290467,429047808.0,1438],[20240819,1590.58,1590.51,1590.72,1590.23,1590.41,4325041,432504832.0,1439],[20240819,1590.41,1590.46,1590.46,1590.06,1590.06,4380743,438075392.0,1440],[20240819,1590.06,1590.02,1590.53,1590.02,1590.31,5118680,511868928.0,1441],[20240819,1590.31,1590.18,1590.28,1590.03,1590.18,5261385,526139392.0,1442],[20240819,1590.18,1590.16,1590.37,1590.07,1590.07,5530082,553009152.0,1443],[20240819,1590.07,1589.99,1590.06,1589.72,1589.75,5556786,555679744.0,1444],[20240819,1589.75,1589.69,1589.91,1589.41,1589.89,5948696,594870272.0,1445],[20240819,1589.89,1589.84,1589.97,1589.42,1589.48,6486743,648675328.0,1446],[20240819,1589.48,1589.43,1589.43,1588.83,1589.1,7743559,774356992.0,1447],[20240819,1589.1,1589.02,1589.08,1588.62,1588.87,6978753,697876480.0,1448],[20240819,1588.87,1588.83,1588.88,1588.48,1588.64,7273339,727334912.0,1449],[20240819,1588.64,1588.65,1588.87,1588.61,1588.87,6995957,699596800.0,1450],[20240819,1588.87,1588.9,1588.9,1588.57,1588.74,7971298,797130752.0,1451],[20240819,1588.74,1588.83,1588.83,1588.37,1588.37,9073613,907362304.0,1452],[20240819,1588.37,1588.33,1588.76,1588.33,1588.69,8979242,897925120.0,1453],[20240819,1588.69,1588.61,1588.97,1588.52,1588.97,9404569,940457984.0,1454],[20240819,1588.97,1589.06,1589.43,1589.0,1589.41,10688255,1068826624.0,1455],[20240819,1589.41,1589.47,1589.51,1588.22,1588.22,12210659,1221066752.0,1456],[20240819,1588.22,1589.47,1589.47,1588.35,1588.97,14179522,1417953280.0,1457],[20240819,1588.97,1588.91,1588.92,1588.91,1588.92,1056767,105676800.0,1458],[20240819,1588.92,1588.92,1588.92,1588.92,1588.92,0,0.0,1459],[20240819,1588.92,1589.29,1589.29,1589.29,1589.29,22385131,2238513152.0,1500],[20240820,1589.29,1590.17,1591.88,1585.89,1587.02,74776228,7477623808.0,931],[20240820,1587.02,1586.13,1586.13,1583.23,1584.76,35370270,3537028096.0,932],[20240820,1584.76,1584.97,1584.97,1582.67,1582.7,29309850,2930985984.0,933],[20240820,1582.7,1582.47,1583.87,1581.68,1583.66,26617530,2661753856.0,934],[20240820,1583.66,1583.87,1584.95,1583.84,1584.74,21536718,2153672704.0,935],[20240820,1584.74,1584.75,1586.66,1584.22,1586.66,22648187,2264819712.0,936],[20240820,1586.66,1586.74,1586.88,1585.52,1585.9,20313569,2031357952.0,937],[20240820,1585.9,1585.59,1585.81,1584.03,1585.25,18311688,1831170048.0,938],[20240820,1585.25,1585.03,1585.03,1583.57,1584.15,14569318,1456932864.0,939],[20240820,1584.15,1583.9,1584.31,1582.39,1584.31,14505217,1450522624.0,940],[20240820,1584.31,1584.59,1586.23,1584.51,1585.72,15015291,1501530112.0,941],[20240820,1585.72,1585.67,1585.67,1584.71,1585.42,14320857,1432086528.0,942],[20240820,1585.42,1585.35,1586.89,1585.16,1586.89,13626745,1362675712.0,943],[20240820,1586.89,1587.07,1588.0,1587.07,1587.2,14635408,1463541760.0,944],[20240820,1587.2,1587.08,1587.16,1585.0,1585.0,14848400,1484840960.0,945],[20240820,1585.0,1584.88,1584.88,1583.48,1583.57,14186569,1418657792.0,946],[20240820,1583.57,1583.57,1584.72,1583.26,1583.31,12996597,1299660800.0,947],[20240820,1583.31,1583.04,1583.66,1582.31,1582.37,11855534,1185554432.0,948],[20240820,1582.37,1582.37,1583.23,1582.25,1583.2,10786109,1078611968.0,949],[20240820,1583.2,1583.41,1583.41,1582.18,1582.72,9815317,981532672.0,950],[20240820,1582.72,1582.57,1582.57,1580.95,1581.09,10482598,1048260608.0,951],[20240820,1581.09,1580.72,1580.72,1579.65,1579.92,10746093,1074610176.0,952],[20240820,1579.92,1579.79,1579.92,1578.42,1578.48,10514629,1051463680.0,953],[20240820,1578.48,1578.22,1578.46,1577.77,1578.11,10340503,1034051584.0,954],[20240820,1578.11,1578.17,1579.28,1577.82,1579.28,10456261,1045626880.0,955],[20240820,1579.28,1579.14,1579.45,1578.24,1578.38,8830227,883023872.0,956],[20240820,1578.38,1578.31,1578.31,1577.56,1578.11,10172079,1017208832.0,957],[20240820,1578.11,1578.07,1578.07,1577.16,1577.41,10881298,1088131072.0,958],[20240820,1577.41,1577.43,1577.43,1576.36,1576.52,10833053,1083305984.0,959],[20240820,1576.52,1576.42,1577.42,1576.27,1576.45,10858240,1085825024.0,1000],[20240820,1576.45,1576.1,1576.56,1575.7,1576.41,12267304,1226731520.0,1001],[20240820,1576.41,1576.4,1576.82,1576.3,1576.34,10761656,1076166656.0,1002],[20240820,1576.34,1576.35,1576.48,1575.92,1575.94,10031504,1003151360.0,1003],[20240820,1575.94,1575.92,1576.08,1575.25,1575.25,9542976,954298368.0,1004],[20240820,1575.25,1575.46,1575.49,1574.71,1575.49,9633536,963354624.0,1005],[20240820,1575.49,1575.51,1575.65,1574.49,1574.54,9612441,961245184.0,1006],[20240820,1574.54,1574.34,1574.8,1574.32,1574.34,8233035,823304192.0,1007],[20240820,1574.34,1574.44,1574.82,1574.12,1574.55,8649841,864985088.0,1008],[20240820,1574.55,1574.55,1575.22,1574.45,1574.89,7777395,777740288.0,1009],[20240820,1574.89,1574.79,1575.51,1574.33,1575.46,10118997,1011900416.0,1010],[20240820,1575.46,1575.51,1576.35,1575.34,1575.34,7655864,765587456.0,1011],[20240820,1575.34,1575.35,1576.28,1575.27,1575.94,7913873,791388160.0,1012],[20240820,1575.94,1576.0,1576.0,1574.28,1574.32,8601673,860168192.0,1013],[20240820,1574.32,1574.31,1575.45,1574.03,1575.45,8852101,885211136.0,1014],[20240820,1575.45,1575.22,1577.03,1575.22,1577.03,8197439,819744768.0,1015],[20240820,1577.03,1576.73,1576.73,1575.2,1575.76,7295538,729554944.0,1016],[20240820,1575.76,1575.76,1575.83,1575.03,1575.03,6674995,667500544.0,1017],[20240820,1575.03,1575.07,1576.81,1575.05,1576.74,7441195,744120320.0,1018],[20240820,1576.74,1576.71,1576.77,1576.3,1576.3,6097746,609775616.0,1019],[20240820,1576.3,1576.48,1577.71,1576.25,1577.39,6062646,606265344.0,1020],[20240820,1577.39,1577.52,1578.22,1577.28,1578.22,6507592,650760192.0,1021],[20240820,1578.22,1578.29,1578.69,1577.71,1577.71,7377542,737755136.0,1022],[20240820,1577.71,1577.74,1578.2,1577.13,1578.2,7325932,732594176.0,1023],[20240820,1578.2,1578.04,1578.36,1577.68,1577.8,5609952,560996352.0,1024],[20240820,1577.8,1577.68,1577.7,1576.4,1576.42,5764782,576479232.0,1025],[20240820,1576.42,1576.51,1576.51,1575.49,1576.24,7509107,750911488.0,1026],[20240820,1576.24,1576.17,1576.2,1575.67,1575.83,5592913,559292416.0,1027],[20240820,1575.83,1575.82,1576.43,1575.78,1576.43,6408592,640860160.0,1028],[20240820,1576.43,1576.16,1576.79,1575.95,1576.79,5479454,547946496.0,1029],[20240820,1576.79,1576.69,1576.69,1575.29,1575.88,5867509,586752000.0,1030],[20240820,1575.88,1575.66,1576.55,1575.34,1576.53,6166764,616677376.0,1031],[20240820,1576.53,1576.62,1578.79,1576.62,1576.89,7132681,713269248.0,1032],[20240820,1576.89,1577.09,1578.07,1577.09,1578.03,4533772,453378048.0,1033],[20240820,1578.03,1578.14,1579.36,1578.14,1579.28,7032412,703242240.0,1034],[20240820,1579.28,1579.2,1579.2,1577.67,1577.77,6059941,605995008.0,1035],[20240820,1577.77,1577.69,1577.96,1577.3,1577.54,5067070,506707968.0,1036],[20240820,1577.54,1577.59,1577.7,1577.36,1577.44,5002105,500211712.0,1037],[20240820,1577.44,1577.62,1578.33,1577.62,1578.33,4497071,449708032.0,1038],[20240820,1578.33,1578.2,1579.61,1578.2,1578.87,6005872,600588288.0,1039],[20240820,1578.87,1578.88,1578.92,1578.34,1578.58,4207156,420716544.0,1040],[20240820,1578.58,1578.55,1578.65,1577.95,1578.28,4742586,474259456.0,1041],[20240820,1578.28,1578.37,1578.48,1577.96,1577.96,4189707,418971648.0,1042],[20240820,1577.96,1577.93,1578.83,1577.9,1578.83,4470285,447029248.0,1043],[20240820,1578.83,1578.72,1579.76,1578.71,1579.32,5379431,537944064.0,1044],[20240820,1579.32,1579.26,1579.74,1578.89,1578.95,4418592,441860096.0,1045],[20240820,1578.95,1578.79,1578.95,1578.06,1578.95,4874641,487464960.0,1046],[20240820,1578.95,1579.01,1579.01,1576.89,1576.89,5298002,529801216.0,1047],[20240820,1576.89,1576.9,1577.01,1576.22,1576.52,5390489,539049984.0,1048],[20240820,1576.52,1576.55,1576.69,1576.23,1576.23,4249754,424976384.0,1049],[20240820,1576.23,1576.33,1577.25,1576.33,1576.89,3819592,381960192.0,1050],[20240820,1576.89,1576.9,1576.92,1576.5,1576.75,3732348,373235712.0,1051],[20240820,1576.75,1576.67,1576.85,1576.41,1576.55,3882752,388276224.0,1052],[20240820,1576.55,1576.53,1576.85,1576.42,1576.52,3777077,377708544.0,1053],[20240820,1576.52,1576.57,1576.6,1575.71,1575.79,4349204,434921472.0,1054],[20240820,1575.79,1575.91,1576.09,1575.88,1576.08,4983675,498368512.0,1055],[20240820,1576.08,1575.97,1576.76,1575.97,1576.74,3997685,399769600.0,1056],[20240820,1576.74,1576.74,1577.37,1576.7,1577.37,3546308,354631680.0,1057],[20240820,1577.37,1577.26,1578.44,1577.26,1578.26,3893238,389324800.0,1058],[20240820,1578.26,1578.14,1578.14,1577.08,1577.53,3365673,336568320.0,1059],[20240820,1577.53,1577.48,1578.39,1577.43,1578.39,2992036,299204608.0,1100],[20240820,1578.39,1578.26,1578.26,1576.94,1577.48,4334378,433438720.0,1101],[20240820,1577.48,1577.42,1578.03,1577.39,1578.0,4036924,403693568.0,1102],[20240820,1578.0,1578.05,1578.05,1576.84,1576.93,5683353,568336384.0,1103],[20240820,1576.93,1577.01,1577.54,1577.01,1577.27,4765931,476594176.0,1104],[20240820,1577.27,1577.13,1577.13,1576.59,1576.59,3982203,398221312.0,1105],[20240820,1576.59,1576.5,1576.93,1576.47,1576.92,3858095,385810432.0,1106],[20240820,1576.92,1576.91,1576.91,1575.97,1575.97,4653212,465321984.0,1107],[20240820,1575.97,1576.09,1576.67,1575.99,1576.58,4299151,429916160.0,1108],[20240820,1576.58,1576.56,1576.56,1575.82,1576.06,4254422,425443328.0,1109],[20240820,1576.06,1576.34,1576.77,1576.3,1576.6,4900608,490061824.0,1110],[20240820,1576.6,1576.57,1576.57,1576.18,1576.45,4284897,428490752.0,1111],[20240820,1576.45,1576.39,1576.39,1575.55,1575.96,3733575,373358592.0,1112],[20240820,1575.96,1576.01,1576.06,1575.11,1575.32,4109179,410918912.0,1113],[20240820,1575.32,1575.34,1575.54,1575.32,1575.5,3754630,375463936.0,1114],[20240820,1575.5,1575.42,1575.45,1574.89,1574.92,3611759,361177088.0,1115],[20240820,1574.92,1574.94,1575.13,1574.6,1574.64,4138590,413859840.0,1116],[20240820,1574.64,1574.57,1574.58,1574.42,1574.46,4658779,465879040.0,1117],[20240820,1574.46,1574.57,1574.75,1574.21,1574.39,5789032,578904064.0,1118],[20240820,1574.39,1574.36,1574.81,1574.36,1574.81,4238367,423837696.0,1119],[20240820,1574.81,1574.74,1574.74,1574.15,1574.29,3671563,367157248.0,1120],[20240820,1574.29,1574.47,1575.13,1574.33,1575.11,3675167,367517696.0,1121],[20240820,1575.11,1575.2,1575.39,1574.69,1574.69,3066011,306601984.0,1122],[20240820,1574.69,1574.75,1574.75,1573.65,1573.75,3754630,375463936.0,1123],[20240820,1573.75,1573.76,1573.79,1573.48,1573.48,3147765,314777600.0,1124],[20240820,1573.48,1573.49,1573.55,1573.16,1573.27,3295304,329531392.0,1125],[20240820,1573.27,1573.34,1573.54,1573.22,1573.46,3343719,334372864.0,1126],[20240820,1573.46,1573.44,1574.18,1573.44,1573.96,3062980,306298880.0,1127],[20240820,1573.96,1573.98,1573.98,1573.24,1573.24,3647806,364781568.0,1128],[20240820,1573.24,1573.2,1573.71,1573.19,1573.71,3290881,329089024.0,1129],[20240820,1573.71,1573.71,1573.71,1573.19,1573.33,3602993,360300544.0,1130],[20240820,1573.33,1573.39,1573.39,1571.82,1572.56,11571600,1157160960.0,1301],[20240820,1572.56,1572.46,1572.59,1571.96,1571.96,4618970,461897728.0,1302],[20240820,1571.96,1572.01,1572.07,1571.37,1571.76,5295382,529539072.0,1303],[20240820,1571.76,1571.71,1572.94,1571.69,1572.89,4473722,447373312.0,1304],[20240820,1572.89,1573.19,1573.84,1572.71,1572.78,5614216,561422336.0,1305],[20240820,1572.78,1572.53,1572.53,1571.17,1571.29,5282357,528236544.0,1306],[20240820,1571.29,1571.31,1571.31,1570.79,1571.15,4549419,454942720.0,1307],[20240820,1571.15,1571.14,1571.51,1571.03,1571.25,4217886,421789696.0,1308],[20240820,1571.25,1571.07,1571.42,1570.61,1570.82,4152514,415252480.0,1309],[20240820,1570.82,1570.75,1570.88,1570.54,1570.65,3962215,396222464.0,1310],[20240820,1570.65,1570.45,1570.55,1570.17,1570.55,4988509,498851840.0,1311],[20240820,1570.55,1570.58,1570.72,1570.26,1570.37,6001450,600145920.0,1312],[20240820,1570.37,1570.36,1570.36,1569.72,1569.96,4810333,481034240.0,1313],[20240820,1569.96,1569.98,1570.47,1569.96,1569.96,4837778,483778560.0,1314],[20240820,1569.96,1570.03,1570.28,1569.72,1569.75,4563016,456302592.0,1315],[20240820,1569.75,1569.73,1570.92,1569.65,1570.81,4885780,488579072.0,1316],[20240820,1570.81,1570.76,1571.01,1570.64,1571.01,4859238,485924864.0,1317],[20240820,1571.01,1570.85,1571.15,1570.84,1571.14,4438825,443883520.0,1318],[20240820,1571.14,1571.06,1571.06,1570.79,1570.81,4233122,423313408.0,1319],[20240820,1570.81,1570.61,1570.69,1570.37,1570.63,3737511,373751808.0,1320],[20240820,1570.63,1570.69,1571.93,1570.69,1571.78,5359361,535937024.0,1321],[20240820,1571.78,1571.7,1571.7,1571.19,1571.37,3402456,340246528.0,1322],[20240820,1571.37,1571.37,1571.37,1570.91,1570.95,3295632,329564160.0,1323],[20240820,1570.95,1570.98,1571.1,1570.76,1571.08,3085016,308502528.0,1324],[20240820,1571.08,1571.12,1571.5,1571.09,1571.46,3108201,310820864.0,1325],[20240820,1571.46,1571.46,1571.75,1571.43,1571.75,2957221,295723008.0,1326],[20240820,1571.75,1571.92,1572.48,1571.61,1572.38,4101970,410198016.0,1327],[20240820,1572.38,1572.34,1572.49,1571.66,1571.9,3326353,332636160.0,1328],[20240820,1571.9,1571.8,1572.23,1571.61,1572.06,3020790,302080000.0,1329],[20240820,1572.06,1572.19,1572.19,1571.79,1571.91,2852771,285278208.0,1330],[20240820,1571.91,1572.02,1572.02,1570.75,1571.13,4258684,425869312.0,1331],[20240820,1571.13,1571.09,1571.2,1570.48,1570.5,3437763,343777280.0,1332],[20240820,1570.5,1570.43,1570.43,1569.92,1570.17,3905197,390520832.0,1333],[20240820,1570.17,1570.02,1570.12,1569.65,1569.87,3450624,345063424.0,1334],[20240820,1569.87,1569.74,1570.24,1569.66,1570.09,3458327,345833472.0,1335],[20240820,1570.09,1570.06,1570.16,1569.84,1570.16,2883739,288374784.0,1336],[20240820,1570.16,1570.17,1570.62,1570.07,1570.36,2839580,283959296.0,1337],[20240820,1570.36,1570.24,1570.54,1570.17,1570.48,3174880,317489152.0,1338],[20240820,1570.48,1570.18,1570.18,1569.48,1569.51,4090912,409092096.0,1339],[20240820,1569.51,1569.53,1569.78,1569.39,1569.39,3472826,347283456.0,1340],[20240820,1569.39,1569.5,1569.74,1569.06,1569.54,3851131,385114112.0,1341],[20240820,1569.54,1569.37,1569.37,1568.65,1568.96,3577765,357777408.0,1342],[20240820,1568.96,1568.98,1569.42,1568.8,1568.93,3177012,317702144.0,1343],[20240820,1568.93,1568.93,1568.93,1568.38,1568.67,3343558,334356480.0,1344],[20240820,1568.67,1568.57,1568.57,1568.02,1568.08,3893812,389382144.0,1345],[20240820,1568.08,1568.2,1568.68,1567.72,1568.18,3973684,397369344.0,1346],[20240820,1568.18,1568.27,1568.27,1567.07,1567.07,4621506,462151680.0,1347],[20240820,1567.07,1567.08,1570.82,1567.0,1570.23,6394012,639401984.0,1348],[20240820,1570.23,1570.03,1571.56,1569.31,1571.56,4013907,401391616.0,1349],[20240820,1571.56,1571.31,1571.31,1569.74,1570.01,4322910,432291840.0,1350],[20240820,1570.01,1569.96,1570.15,1569.11,1569.15,2849986,284999680.0,1351],[20240820,1569.15,1569.12,1569.12,1568.45,1568.45,3348635,334864384.0,1352],[20240820,1568.45,1568.71,1569.48,1568.45,1569.06,2724569,272457728.0,1353],[20240820,1569.06,1569.24,1571.19,1569.18,1570.6,3209042,320905216.0,1354],[20240820,1570.6,1570.76,1571.4,1570.44,1571.12,3483474,348348416.0,1355],[20240820,1571.12,1570.99,1572.41,1570.99,1572.41,4056668,405667840.0,1356],[20240820,1572.41,1572.43,1572.92,1571.77,1571.87,5341910,534192128.0,1357],[20240820,1571.87,1571.82,1571.82,1570.26,1570.47,4637072,463708160.0,1358],[20240820,1570.47,1570.04,1570.25,1569.19,1569.78,3751765,375177216.0,1359],[20240820,1569.78,1569.71,1570.96,1569.32,1570.83,2719244,271925248.0,1400],[20240820,1570.83,1570.07,1570.11,1569.41,1569.41,2731943,273195008.0,1401],[20240820,1569.41,1569.39,1569.71,1568.94,1569.09,3375504,337551360.0,1402],[20240820,1569.09,1569.06,1569.15,1567.86,1567.86,4186185,418619392.0,1403],[20240820,1567.86,1567.82,1569.26,1567.82,1569.26,3565969,356597760.0,1404],[20240820,1569.26,1569.28,1569.28,1568.6,1568.7,2844991,284499968.0,1405],[20240820,1568.7,1568.82,1568.82,1568.32,1568.77,2699583,269959168.0,1406],[20240820,1568.77,1568.73,1569.36,1568.61,1568.79,2993757,299376640.0,1407],[20240820,1568.79,1569.05,1569.2,1568.55,1568.9,3067075,306708480.0,1408],[20240820,1568.9,1568.75,1568.83,1568.34,1568.36,2917898,291790848.0,1409],[20240820,1568.36,1568.41,1568.47,1567.86,1567.88,3366738,336674816.0,1410],[20240820,1567.88,1568.01,1568.01,1567.41,1567.46,4343392,434339840.0,1411],[20240820,1567.46,1567.47,1568.54,1567.43,1568.22,4112375,411238400.0,1412],[20240820,1568.22,1568.12,1568.27,1567.82,1568.09,3537296,353730560.0,1413],[20240820,1568.09,1568.32,1569.1,1568.32,1568.62,3658946,365895680.0,1414],[20240820,1568.62,1568.7,1568.88,1568.25,1568.25,3084033,308404224.0,1415],[20240820,1568.25,1568.44,1569.16,1568.42,1568.42,3922403,392241152.0,1416],[20240820,1568.42,1568.3,1568.4,1567.55,1567.64,4579728,457973760.0,1417],[20240820,1567.64,1568.09,1569.94,1567.84,1568.78,4750696,475070464.0,1418],[20240820,1568.78,1568.9,1568.9,1568.07,1568.18,3093700,309370880.0,1419],[20240820,1568.18,1567.82,1567.85,1567.43,1567.46,3223378,322338816.0,1420],[20240820,1567.46,1567.52,1568.22,1566.98,1568.22,4120894,412090368.0,1421],[20240820,1568.22,1568.29,1568.32,1567.56,1567.58,4010220,401022976.0,1422],[20240820,1567.58,1567.7,1567.7,1567.33,1567.52,3718666,371867648.0,1423],[20240820,1567.52,1567.53,1567.87,1567.14,1567.14,3473069,347308032.0,1424],[20240820,1567.14,1567.1,1567.24,1566.49,1566.49,4233696,423370752.0,1425],[20240820,1566.49,1566.48,1568.04,1566.25,1567.86,5445787,544579584.0,1426],[20240820,1567.86,1567.47,1569.78,1567.38,1569.59,5532949,553295872.0,1427],[20240820,1569.59,1569.45,1569.96,1569.08,1569.59,4174225,417423360.0,1428],[20240820,1569.59,1569.28,1570.23,1569.01,1569.94,3795262,379527168.0,1429],[20240820,1569.94,1569.99,1570.94,1569.77,1570.48,3874071,387407872.0,1430],[20240820,1570.48,1570.36,1571.28,1570.36,1571.17,5524183,552419328.0,1431],[20240820,1571.17,1571.3,1571.73,1569.63,1569.63,5561048,556105728.0,1432],[20240820,1569.63,1569.67,1570.09,1568.78,1568.85,4299973,429998080.0,1433],[20240820,1568.85,1568.82,1568.88,1568.3,1568.65,3723908,372391936.0,1434],[20240820,1568.65,1568.62,1570.08,1568.62,1569.14,4296529,429654016.0,1435],[20240820,1569.14,1569.35,1570.17,1569.35,1569.91,3672792,367280128.0,1436],[20240820,1569.91,1569.53,1569.96,1569.44,1569.78,3416873,341688320.0,1437],[20240820,1569.78,1570.07,1570.71,1570.07,1570.42,4340112,434012160.0,1438],[20240820,1570.42,1570.51,1572.03,1570.51,1571.24,5526641,552665088.0,1439],[20240820,1571.24,1570.94,1571.24,1570.28,1570.3,4707605,470761472.0,1440],[20240820,1570.3,1570.08,1570.59,1569.49,1570.15,4883406,488341504.0,1441],[20240820,1570.15,1570.07,1570.07,1569.1,1569.15,4596848,459685888.0,1442],[20240820,1569.15,1569.19,1569.19,1568.49,1568.6,4906341,490635264.0,1443],[20240820,1568.6,1568.47,1568.55,1567.94,1568.04,5560226,556023808.0,1444],[20240820,1568.04,1567.88,1567.96,1567.51,1567.79,6561618,656162816.0,1445],[20240820,1567.79,1567.59,1568.16,1566.98,1566.98,6180855,618086400.0,1446],[20240820,1566.98,1567.0,1567.22,1565.94,1565.94,7305451,730546176.0,1447],[20240820,1565.94,1565.82,1566.13,1565.43,1566.13,7789108,778911744.0,1448],[20240820,1566.13,1566.17,1567.59,1565.86,1566.82,7787468,778747904.0,1449],[20240820,1566.82,1567.18,1568.23,1567.08,1567.79,6281617,628162560.0,1450],[20240820,1567.79,1568.09,1568.42,1567.79,1568.22,7620023,762003456.0,1451],[20240820,1568.22,1568.23,1568.42,1567.64,1568.42,8185600,818561024.0,1452],[20240820,1568.42,1568.34,1568.81,1568.0,1568.5,8289477,828948480.0,1453],[20240820,1568.5,1568.68,1568.96,1567.72,1568.1,8695635,869564416.0,1454],[20240820,1568.1,1568.31,1568.69,1567.39,1568.02,9481246,948125696.0,1455],[20240820,1568.02,1568.09,1568.74,1567.66,1568.39,12025190,1202520064.0,1456],[20240820,1568.39,1568.69,1569.12,1568.19,1569.04,13305274,1330528256.0,1457],[20240820,1569.04,1569.1,1569.1,1569.1,1569.1,953548,95354880.0,1458],[20240820,1569.1,1569.1,1569.1,1569.1,1569.1,0,0.0,1459],[20240820,1569.1,1567.96,1567.97,1567.96,1567.97,22345973,2234597376.0,1500],[20240821,1567.97,1561.24,1562.54,1560.28,1561.16,67621030,6762103808.0,931],[20240821,1561.16,1561.07,1562.38,1558.82,1559.14,32138949,3213895680.0,932],[20240821,1559.14,1558.91,1559.54,1557.45,1558.77,28180777,2818078720.0,933],[20240821,1558.77,1558.56,1561.08,1558.56,1560.36,26103225,2610323456.0,934],[20240821,1560.36,1560.02,1560.1,1559.27,1559.45,21167843,2116785152.0,935],[20240821,1559.45,1559.09,1561.09,1557.94,1560.81,21253786,2125379584.0,936],[20240821,1560.81,1560.53,1560.53,1559.1,1559.61,18237247,1823725568.0,937],[20240821,1559.61,1558.63,1559.34,1558.09,1558.77,17959230,1795923968.0,938],[20240821,1558.77,1558.83,1560.53,1558.74,1560.08,17473792,1747380224.0,939],[20240821,1560.08,1560.16,1562.38,1560.16,1560.55,15226091,1522610176.0,940],[20240821,1560.55,1560.5,1561.71,1559.33,1559.33,15714132,1571414016.0,941],[20240821,1559.33,1559.41,1563.47,1559.41,1562.65,16577341,1657735168.0,942],[20240821,1562.65,1562.36,1564.27,1562.36,1562.5,14196889,1419689984.0,943],[20240821,1562.5,1562.33,1562.57,1561.73,1562.27,13645059,1364506624.0,944],[20240821,1562.27,1562.46,1562.95,1561.59,1561.59,11678979,1167898624.0,945],[20240821,1561.59,1561.59,1562.49,1561.37,1561.82,12688068,1268807680.0,946],[20240821,1561.82,1561.63,1563.1,1561.63,1562.26,12364094,1236410368.0,947],[20240821,1562.26,1562.12,1564.01,1562.12,1563.19,9801062,980107264.0,948],[20240821,1563.19,1563.17,1564.88,1563.1,1564.86,10187397,1018740736.0,949],[20240821,1564.86,1564.98,1565.63,1564.96,1565.04,10287545,1028755456.0,950],[20240821,1565.04,1564.92,1566.21,1564.92,1565.96,9836125,983613440.0,951],[20240821,1565.96,1565.65,1565.67,1564.11,1564.11,11683544,1168355328.0,952],[20240821,1564.11,1563.87,1564.03,1562.67,1562.67,10523106,1052311552.0,953],[20240821,1562.67,1562.81,1563.77,1562.15,1562.15,10000987,1000099840.0,954],[20240821,1562.15,1561.98,1563.07,1561.98,1562.53,8259452,825946112.0,955],[20240821,1562.53,1562.48,1562.48,1561.68,1561.95,8759329,875933696.0,956],[20240821,1561.95,1561.83,1562.01,1560.99,1561.43,8789557,878956544.0,957],[20240821,1561.43,1561.35,1561.42,1560.75,1560.86,7875368,787537920.0,958],[20240821,1560.86,1561.0,1561.92,1560.67,1560.77,8215173,821518336.0,959],[20240821,1560.77,1560.75,1560.75,1558.91,1558.91,7570342,757035008.0,1000],[20240821,1558.91,1558.86,1559.03,1558.16,1558.64,9657089,965709824.0,1001],[20240821,1558.64,1558.55,1563.46,1558.55,1563.46,11450032,1145004032.0,1002],[20240821,1563.46,1563.54,1565.07,1563.54,1564.76,9605807,960581632.0,1003],[20240821,1564.76,1564.82,1566.13,1564.82,1565.88,8622807,862281728.0,1004],[20240821,1565.88,1566.07,1566.84,1565.49,1566.12,8220581,822059008.0,1005],[20240821,1566.12,1566.57,1567.2,1566.06,1567.14,9527821,952782848.0,1006],[20240821,1567.14,1566.79,1566.79,1565.25,1565.28,8545396,854540288.0,1007],[20240821,1565.28,1565.58,1566.47,1565.58,1566.08,7457044,745705472.0,1008],[20240821,1566.08,1566.24,1567.56,1566.11,1566.57,7782513,778252288.0,1009],[20240821,1566.57,1566.61,1567.1,1566.45,1567.1,7740204,774021120.0,1010],[20240821,1567.1,1567.35,1567.5,1566.31,1567.16,7878278,787828736.0,1011],[20240821,1567.16,1566.82,1566.82,1565.63,1565.63,7891180,789118976.0,1012],[20240821,1565.63,1565.33,1565.38,1563.47,1563.55,6976543,697655296.0,1013],[20240821,1563.55,1563.5,1563.75,1563.16,1563.68,6272768,627277824.0,1014],[20240821,1563.68,1563.69,1563.69,1562.28,1562.32,6153861,615387136.0,1015],[20240821,1562.32,1562.3,1563.49,1562.18,1563.06,6543024,654303232.0,1016],[20240821,1563.06,1562.95,1562.95,1561.53,1561.65,5666438,566644736.0,1017],[20240821,1561.65,1561.53,1561.53,1561.0,1561.28,6143295,614330368.0,1018],[20240821,1561.28,1561.34,1561.34,1560.64,1560.9,5969050,596905984.0,1019],[20240821,1560.9,1560.68,1562.0,1560.54,1561.92,7473716,747372544.0,1020],[20240821,1561.92,1561.8,1562.21,1561.66,1562.11,5537823,553783296.0,1021],[20240821,1562.11,1562.3,1565.13,1562.24,1564.15,7255441,725544960.0,1022],[20240821,1564.15,1564.37,1565.06,1563.33,1563.33,5925592,592560128.0,1023],[20240821,1563.33,1563.25,1563.65,1562.9,1563.65,5115238,511524864.0,1024],[20240821,1563.65,1563.66,1564.32,1563.64,1563.87,5125518,512552960.0,1025],[20240821,1563.87,1564.05,1564.75,1563.54,1564.75,5894218,589422592.0,1026],[20240821,1564.75,1564.4,1564.78,1564.15,1564.17,5660988,566099968.0,1027],[20240821,1564.17,1564.15,1565.51,1564.15,1565.37,6459424,645943296.0,1028],[20240821,1565.37,1565.28,1566.59,1564.94,1566.0,6003333,600334336.0,1029],[20240821,1566.0,1565.55,1565.55,1564.39,1564.92,5498132,549814272.0,1030],[20240821,1564.92,1564.8,1565.47,1564.8,1565.36,5430057,543006720.0,1031],[20240821,1565.36,1565.3,1565.3,1564.38,1564.39,5218870,521887744.0,1032],[20240821,1564.39,1564.36,1566.03,1564.36,1565.3,6474782,647479296.0,1033],[20240821,1565.3,1565.4,1566.05,1565.22,1566.05,5120728,512073728.0,1034],[20240821,1566.05,1566.74,1567.11,1565.38,1565.74,5383035,538304512.0,1035],[20240821,1565.74,1565.68,1566.63,1565.68,1566.09,4238696,423870464.0,1036],[20240821,1566.09,1566.02,1566.85,1566.02,1566.85,6008166,600817664.0,1037],[20240821,1566.85,1566.67,1566.79,1566.25,1566.71,5577024,557703168.0,1038],[20240821,1566.71,1566.7,1567.16,1566.67,1566.86,5464383,546439168.0,1039],[20240821,1566.86,1566.66,1566.69,1566.27,1566.27,5221489,522149888.0,1040],[20240821,1566.27,1566.34,1568.08,1566.28,1567.85,5882745,588275712.0,1041],[20240821,1567.85,1567.83,1568.03,1567.08,1567.65,4810416,481042432.0,1042],[20240821,1567.65,1567.2,1568.39,1567.2,1568.11,5469134,546914304.0,1043],[20240821,1568.11,1567.74,1568.43,1567.65,1568.3,5252621,525262848.0,1044],[20240821,1568.3,1567.99,1568.34,1567.81,1567.96,4979744,497975296.0,1045],[20240821,1567.96,1567.58,1567.58,1566.62,1566.66,5836709,583671808.0,1046],[20240821,1566.66,1567.06,1567.67,1566.51,1566.52,6177741,617775104.0,1047],[20240821,1566.52,1566.47,1568.98,1566.28,1568.98,5473393,547340288.0,1048],[20240821,1568.98,1569.17,1571.17,1569.16,1569.61,6526965,652697600.0,1049],[20240821,1569.61,1569.29,1570.31,1568.61,1569.59,5312257,531226624.0,1050],[20240821,1569.59,1569.72,1570.6,1569.72,1570.09,4087142,408715264.0,1051],[20240821,1570.09,1570.15,1570.6,1569.8,1570.17,4618068,461807616.0,1052],[20240821,1570.17,1570.62,1571.32,1570.36,1570.37,4479703,447971328.0,1053],[20240821,1570.37,1569.94,1570.29,1569.31,1570.19,4565967,456597504.0,1054],[20240821,1570.19,1570.18,1570.29,1569.8,1570.02,3462830,346284032.0,1055],[20240821,1570.02,1569.85,1570.71,1569.44,1570.45,3969015,396902400.0,1056],[20240821,1570.45,1570.55,1571.44,1570.49,1570.84,3759709,375971840.0,1057],[20240821,1570.84,1571.01,1572.47,1571.01,1572.12,5300788,530079744.0,1058],[20240821,1572.12,1571.84,1571.94,1569.71,1570.39,4648133,464814080.0,1059],[20240821,1570.39,1570.68,1570.78,1569.67,1569.67,3438338,343834624.0,1100],[20240821,1569.67,1569.57,1570.03,1569.48,1570.03,4234927,423493632.0,1101],[20240821,1570.03,1569.68,1569.89,1569.13,1569.34,4210761,421076992.0,1102],[20240821,1569.34,1569.35,1570.19,1569.32,1569.64,4432763,443277312.0,1103],[20240821,1569.64,1569.61,1569.98,1569.5,1569.51,3702283,370229248.0,1104],[20240821,1569.51,1569.57,1570.67,1568.81,1570.37,3705887,370589696.0,1105],[20240821,1570.37,1569.99,1570.49,1569.99,1570.18,3662306,366231552.0,1106],[20240821,1570.18,1570.15,1570.22,1569.81,1570.22,3677461,367747072.0,1107],[20240821,1570.22,1570.52,1570.6,1570.12,1570.39,3370180,337018880.0,1108],[20240821,1570.39,1570.52,1570.6,1569.85,1570.46,3155630,315564032.0,1109],[20240821,1570.46,1570.37,1570.37,1569.84,1569.89,3070188,307019776.0,1110],[20240821,1569.89,1569.79,1571.39,1569.77,1570.68,3111967,311197696.0,1111],[20240821,1570.68,1570.7,1570.7,1570.49,1570.49,2569822,256983040.0,1112],[20240821,1570.49,1570.44,1570.44,1570.03,1570.16,2574245,257425408.0,1113],[20240821,1570.16,1570.06,1570.21,1569.84,1569.86,2849496,284950528.0,1114],[20240821,1569.86,1569.73,1571.24,1569.7,1571.15,3844252,384425984.0,1115],[20240821,1571.15,1571.26,1571.45,1570.69,1570.69,3475448,347545600.0,1116],[20240821,1570.69,1570.57,1571.31,1570.49,1571.05,3565723,356573184.0,1117],[20240821,1571.05,1570.95,1570.95,1569.81,1569.81,4471675,447168512.0,1118],[20240821,1569.81,1569.67,1570.05,1569.44,1569.81,4773308,477331456.0,1119],[20240821,1569.81,1569.89,1569.89,1569.2,1569.36,3198230,319823872.0,1120],[20240821,1569.36,1569.4,1569.46,1567.94,1567.94,4403846,440385536.0,1121],[20240821,1567.94,1568.24,1568.39,1567.82,1568.07,3613810,361381888.0,1122],[20240821,1568.07,1567.97,1568.15,1567.9,1568.09,2947470,294748160.0,1123],[20240821,1568.09,1568.17,1568.85,1567.95,1567.95,2664845,266485760.0,1124],[20240821,1567.95,1567.88,1568.03,1567.64,1567.74,2438421,243843072.0,1125],[20240821,1567.74,1567.78,1568.02,1567.39,1567.39,2728584,272859136.0,1126],[20240821,1567.39,1567.34,1567.86,1567.21,1567.75,2825168,282517504.0,1127],[20240821,1567.75,1567.7,1567.7,1567.07,1567.48,3011861,301187072.0,1128],[20240821,1567.48,1567.42,1568.3,1567.41,1567.96,2608242,260825088.0,1129],[20240821,1567.96,1568.07,1568.07,1567.5,1567.87,2780928,278093824.0,1130],[20240821,1567.87,1567.9,1567.9,1566.41,1566.81,8642223,864223232.0,1301],[20240821,1566.81,1566.84,1566.96,1565.83,1565.88,3661158,366116864.0,1302],[20240821,1565.88,1565.77,1566.11,1565.4,1565.46,3514932,351494144.0,1303],[20240821,1565.46,1565.51,1565.54,1564.62,1564.65,3856701,385671168.0,1304],[20240821,1564.65,1564.54,1565.96,1564.54,1565.44,3332004,333201408.0,1305],[20240821,1565.44,1565.35,1565.35,1564.28,1564.28,3025215,302522368.0,1306],[20240821,1564.28,1564.25,1564.25,1563.63,1563.71,4386151,438616064.0,1307],[20240821,1563.71,1563.69,1563.74,1563.29,1563.74,3499284,349929472.0,1308],[20240821,1563.74,1563.84,1564.03,1563.75,1563.85,3347406,334741504.0,1309],[20240821,1563.85,1563.79,1565.49,1563.64,1565.35,4196835,419684352.0,1310],[20240821,1565.35,1565.26,1565.39,1564.87,1565.08,2985074,298508288.0,1311],[20240821,1565.08,1565.23,1565.29,1564.72,1564.73,3384188,338419712.0,1312],[20240821,1564.73,1564.7,1564.7,1564.04,1564.48,3364039,336404480.0,1313],[20240821,1564.48,1564.37,1564.37,1564.06,1564.17,3413924,341393408.0,1314],[20240821,1564.17,1564.05,1564.46,1564.05,1564.2,3585711,358572032.0,1315],[20240821,1564.2,1564.06,1564.07,1563.3,1564.07,3817707,381771776.0,1316],[20240821,1564.07,1563.73,1563.83,1563.19,1563.28,3156940,315695104.0,1317],[20240821,1563.28,1563.26,1563.27,1562.91,1563.19,4584317,458432512.0,1318],[20240821,1563.19,1563.05,1563.39,1562.88,1562.88,3813203,381321216.0,1319],[20240821,1562.88,1562.93,1562.99,1562.43,1562.91,4013089,401309696.0,1320],[20240821,1562.91,1562.78,1563.09,1562.78,1563.07,3885455,388546560.0,1321],[20240821,1563.07,1563.12,1563.81,1562.98,1563.46,4332657,433266688.0,1322],[20240821,1563.46,1563.59,1563.63,1562.93,1562.93,3528285,352829440.0,1323],[20240821,1562.93,1562.93,1562.94,1562.09,1562.09,3823444,382345216.0,1324],[20240821,1562.09,1562.14,1563.52,1562.14,1563.25,4345272,434528256.0,1325],[20240821,1563.25,1563.21,1563.21,1562.75,1562.88,3251395,325140480.0,1326],[20240821,1562.88,1562.77,1562.86,1562.05,1562.15,3267452,326746112.0,1327],[20240821,1562.15,1562.04,1562.04,1561.18,1561.96,4475853,447586304.0,1328],[20240821,1561.96,1561.77,1562.27,1561.77,1562.21,4106068,410607616.0,1329],[20240821,1562.21,1562.16,1563.96,1562.16,1563.88,5815900,581591040.0,1330],[20240821,1563.88,1563.93,1564.34,1563.55,1563.7,4355021,435503104.0,1331],[20240821,1563.7,1563.47,1563.47,1562.91,1562.91,3527220,352722944.0,1332],[20240821,1562.91,1563.15,1563.15,1562.29,1562.29,3120978,312098816.0,1333],[20240821,1562.29,1562.4,1562.4,1561.34,1561.34,3816642,381665280.0,1334],[20240821,1561.34,1561.34,1561.69,1561.25,1561.3,3443171,344317952.0,1335],[20240821,1561.3,1561.38,1561.9,1561.38,1561.69,3176031,317603840.0,1336],[20240821,1561.69,1561.86,1561.86,1561.04,1561.27,3870710,387072000.0,1337],[20240821,1561.27,1561.22,1561.22,1560.85,1560.93,4352564,435257344.0,1338],[20240821,1560.93,1561.05,1561.05,1560.43,1560.45,4298416,429842432.0,1339],[20240821,1560.45,1560.51,1561.16,1560.42,1561.0,4459716,445972480.0,1340],[20240821,1561.0,1561.03,1561.15,1560.67,1560.82,3610613,361062400.0,1341],[20240821,1560.82,1560.84,1562.13,1560.78,1562.12,4389428,438943744.0,1342],[20240821,1562.12,1562.02,1562.02,1561.34,1561.34,3769292,376930304.0,1343],[20240821,1561.34,1561.54,1561.84,1561.36,1561.79,3518618,351862784.0,1344],[20240821,1561.79,1561.8,1561.96,1561.7,1561.7,3414007,341401600.0,1345],[20240821,1561.7,1561.66,1561.7,1561.23,1561.23,3872591,387260416.0,1346],[20240821,1561.23,1561.47,1561.47,1561.02,1561.09,3495271,349528064.0,1347],[20240821,1561.09,1560.93,1562.1,1560.76,1562.04,4305463,430546944.0,1348],[20240821,1562.04,1562.05,1563.04,1562.01,1562.57,4049294,404930560.0,1349],[20240821,1562.57,1562.6,1562.73,1562.33,1562.73,3072974,307298304.0,1350],[20240821,1562.73,1562.67,1562.67,1562.15,1562.34,2887917,288792576.0,1351],[20240821,1562.34,1562.21,1562.21,1561.29,1561.29,3036600,303661056.0,1352],[20240821,1561.29,1561.11,1561.53,1561.11,1561.27,2931744,293175296.0,1353],[20240821,1561.27,1561.21,1561.3,1560.51,1560.56,3371247,337125376.0,1354],[20240821,1560.56,1560.59,1560.83,1560.33,1560.59,3818856,381886464.0,1355],[20240821,1560.59,1560.51,1560.8,1560.5,1560.69,3281544,328155136.0,1356],[20240821,1560.69,1560.72,1560.72,1560.23,1560.55,3620772,362078208.0,1357],[20240821,1560.55,1560.36,1560.58,1560.03,1560.2,3450788,345079808.0,1358],[20240821,1560.2,1560.25,1560.47,1559.81,1559.9,3770688,377069568.0,1359],[20240821,1559.9,1559.78,1560.56,1559.78,1560.1,3987939,398794752.0,1400],[20240821,1560.1,1560.44,1560.66,1560.26,1560.26,3787809,378781696.0,1401],[20240821,1560.26,1560.44,1560.52,1559.8,1559.93,3606192,360620032.0,1402],[20240821,1559.93,1560.03,1560.03,1559.29,1559.61,4935343,493535232.0,1403],[20240821,1559.61,1559.6,1561.42,1559.6,1560.88,4972044,497205248.0,1404],[20240821,1560.88,1560.81,1561.13,1560.3,1560.3,3079938,307994624.0,1405],[20240821,1560.3,1560.33,1561.31,1560.28,1561.18,3210436,321044480.0,1406],[20240821,1561.18,1561.22,1561.76,1561.21,1561.31,4043889,404389888.0,1407],[20240821,1561.31,1561.21,1561.32,1560.96,1560.97,3241485,324149248.0,1408],[20240821,1560.97,1560.98,1561.08,1560.0,1560.1,3674513,367452160.0,1409],[20240821,1560.1,1559.98,1561.32,1559.94,1560.59,3057245,305725440.0,1410],[20240821,1560.59,1560.55,1560.55,1560.12,1560.15,2931581,293158912.0,1411],[20240821,1560.15,1560.08,1560.09,1559.61,1559.66,3432601,343261184.0,1412],[20240821,1559.66,1559.77,1559.77,1558.92,1558.92,3845068,384507904.0,1413],[20240821,1558.92,1558.93,1559.67,1558.78,1559.53,3730137,373014528.0,1414],[20240821,1559.53,1559.6,1559.6,1559.01,1559.16,3506247,350625792.0,1415],[20240821,1559.16,1559.14,1559.31,1559.02,1559.17,3774619,377462784.0,1416],[20240821,1559.17,1559.14,1559.85,1558.81,1559.66,3890945,389095424.0,1417],[20240821,1559.66,1559.49,1560.84,1559.49,1560.43,4424488,442449920.0,1418],[20240821,1560.43,1560.41,1560.63,1560.33,1560.35,3117293,311730176.0,1419],[20240821,1560.35,1560.3,1560.32,1559.9,1560.1,3083542,308355072.0,1420],[20240821,1560.1,1560.0,1560.12,1559.85,1559.93,3084689,308469760.0,1421],[20240821,1559.93,1560.11,1560.42,1560.03,1560.09,3509935,350994432.0,1422],[20240821,1560.09,1560.18,1561.04,1560.02,1560.9,4468644,446865408.0,1423],[20240821,1560.9,1560.95,1560.95,1560.34,1560.42,3504855,350486528.0,1424],[20240821,1560.42,1560.35,1560.38,1559.5,1559.5,3521648,352165888.0,1425],[20240821,1559.5,1559.5,1559.73,1559.08,1559.21,4198964,419897344.0,1426],[20240821,1559.21,1559.36,1559.36,1558.96,1559.04,4091484,409149440.0,1427],[20240821,1559.04,1559.33,1559.99,1559.3,1559.3,4045280,404529152.0,1428],[20240821,1559.3,1559.36,1559.5,1559.19,1559.31,3781254,378126336.0,1429],[20240821,1559.31,1559.31,1559.41,1559.12,1559.35,3730380,373039104.0,1430],[20240821,1559.35,1559.53,1560.45,1559.48,1560.1,4283013,428302336.0,1431],[20240821,1560.1,1560.13,1560.27,1559.45,1559.45,3807799,380780544.0,1432],[20240821,1559.45,1559.52,1559.52,1559.11,1559.37,4191591,419160064.0,1433],[20240821,1559.37,1559.4,1559.46,1559.02,1559.07,4195197,419520512.0,1434],[20240821,1559.07,1558.97,1559.26,1558.88,1559.08,4464384,446439424.0,1435],[20240821,1559.08,1559.08,1559.67,1558.93,1559.62,4595703,459571200.0,1436],[20240821,1559.62,1559.4,1559.92,1559.0,1559.1,4396226,439623680.0,1437],[20240821,1559.1,1559.25,1559.4,1558.98,1559.32,4112456,411246592.0,1438],[20240821,1559.32,1559.43,1559.85,1559.34,1559.73,5331752,533176320.0,1439],[20240821,1559.73,1559.73,1559.8,1559.42,1559.6,4576042,457605120.0,1440],[20240821,1559.6,1559.56,1559.84,1559.47,1559.78,4673035,467304448.0,1441],[20240821,1559.78,1559.75,1559.82,1559.38,1559.38,4643379,464338944.0,1442],[20240821,1559.38,1559.38,1559.58,1559.04,1559.21,4954022,495403008.0,1443],[20240821,1559.21,1559.03,1559.25,1558.66,1558.72,5334621,533463040.0,1444],[20240821,1558.72,1558.57,1558.63,1558.18,1558.23,6231893,623190016.0,1445],[20240821,1558.23,1558.22,1558.45,1558.0,1558.23,6787799,678780928.0,1446],[20240821,1558.23,1558.49,1558.55,1557.83,1557.94,6682860,668286976.0,1447],[20240821,1557.94,1557.94,1558.23,1557.41,1557.41,7106712,710672384.0,1448],[20240821,1557.41,1557.39,1557.58,1557.22,1557.5,7099178,709918720.0,1449],[20240821,1557.5,1557.57,1557.63,1557.34,1557.34,6954342,695435264.0,1450],[20240821,1557.34,1557.4,1557.4,1557.02,1557.05,7659838,765984768.0,1451],[20240821,1557.05,1556.93,1557.49,1556.93,1557.36,8454136,845414400.0,1452],[20240821,1557.36,1557.45,1557.54,1557.25,1557.29,8371397,837140480.0,1453],[20240821,1557.29,1557.34,1557.95,1557.34,1557.76,9055425,905543680.0,1454],[20240821,1557.76,1557.86,1558.44,1557.79,1558.25,10320109,1032011776.0,1455],[20240821,1558.25,1558.37,1558.37,1558.0,1558.29,11606418,1160642560.0,1456],[20240821,1558.29,1558.47,1558.73,1558.29,1558.73,12889614,1288962048.0,1457],[20240821,1558.73,1558.91,1558.92,1558.91,1558.92,1018592,101859328.0,1458],[20240821,1558.92,1558.92,1558.92,1558.92,1558.92,0,0.0,1459],[20240821,1558.92,1558.92,1558.92,1558.51,1558.51,21544795,2154479616.0,1500],[20240822,1558.51,1559.68,1563.37,1555.95,1556.56,66446739,6644675072.0,931],[20240822,1556.56,1556.71,1558.73,1555.05,1558.57,30110891,3011089920.0,932],[20240822,1558.57,1558.66,1561.25,1558.25,1560.1,25445531,2544553984.0,933],[20240822,1560.1,1559.77,1559.77,1557.35,1557.64,25363088,2536309760.0,934],[20240822,1557.64,1557.56,1557.74,1556.93,1557.29,21465447,2146545664.0,935],[20240822,1557.29,1556.73,1556.73,1554.52,1554.52,22377616,2237762560.0,936],[20240822,1554.52,1554.35,1556.04,1553.87,1556.04,20988019,2098802688.0,937],[20240822,1556.04,1555.92,1556.14,1554.89,1554.89,17210401,1721040896.0,938],[20240822,1554.89,1554.66,1554.95,1553.56,1554.76,19586119,1958612992.0,939],[20240822,1554.76,1554.7,1554.7,1553.9,1554.1,15544515,1554452480.0,940],[20240822,1554.1,1553.81,1553.81,1552.87,1552.87,16906803,1690681344.0,941],[20240822,1552.87,1552.76,1555.31,1552.75,1555.13,15126866,1512687616.0,942],[20240822,1555.13,1555.23,1557.31,1555.23,1557.21,13981236,1398124544.0,943],[20240822,1557.21,1557.38,1559.84,1557.38,1559.84,13682084,1368209408.0,944],[20240822,1559.84,1559.7,1562.1,1559.55,1562.1,14100510,1410052096.0,945],[20240822,1562.1,1561.65,1561.65,1559.96,1560.19,13692858,1369286656.0,946],[20240822,1560.19,1559.87,1560.02,1558.67,1559.03,11444624,1144463360.0,947],[20240822,1559.03,1559.22,1560.47,1558.74,1559.45,10823218,1082322944.0,948],[20240822,1559.45,1559.35,1560.06,1559.35,1559.4,9805160,980516864.0,949],[20240822,1559.4,1559.37,1559.53,1558.0,1558.0,10037565,1003757568.0,950],[20240822,1558.0,1557.49,1557.57,1556.28,1556.28,12785246,1278525440.0,951],[20240822,1556.28,1556.22,1556.22,1554.93,1555.34,11057634,1105764352.0,952],[20240822,1555.34,1555.35,1555.35,1554.33,1554.51,9675356,967536640.0,953],[20240822,1554.51,1554.71,1554.71,1553.7,1554.45,10360946,1036095488.0,954],[20240822,1554.45,1554.38,1556.14,1554.38,1555.62,9766286,976629760.0,955],[20240822,1555.62,1555.09,1555.09,1552.76,1552.76,12733551,1273356288.0,956],[20240822,1552.76,1552.68,1553.16,1552.68,1553.03,11723276,1172328448.0,957],[20240822,1553.03,1552.69,1553.44,1552.23,1553.28,11793563,1179357184.0,958],[20240822,1553.28,1553.44,1553.53,1552.34,1552.35,11116041,1111605248.0,959],[20240822,1552.35,1552.51,1552.51,1551.6,1551.6,10487103,1048711168.0,1000],[20240822,1551.6,1551.15,1551.31,1550.41,1551.06,11941018,1194102784.0,1001],[20240822,1551.06,1550.83,1550.87,1549.28,1549.28,11653563,1165357056.0,1002],[20240822,1549.28,1549.05,1550.2,1548.8,1548.9,12291596,1229160448.0,1003],[20240822,1548.9,1548.74,1548.91,1547.89,1548.13,11084465,1108447232.0,1004],[20240822,1548.13,1548.17,1548.34,1547.83,1547.89,10693664,1069367296.0,1005],[20240822,1547.89,1548.02,1549.62,1547.51,1549.31,11646640,1164664832.0,1006],[20240822,1549.31,1549.32,1549.32,1547.7,1548.01,9429926,942993408.0,1007],[20240822,1548.01,1548.15,1548.15,1547.5,1547.85,8722874,872288256.0,1008],[20240822,1547.85,1547.8,1548.33,1547.73,1548.33,7696212,769622016.0,1009],[20240822,1548.33,1548.32,1548.67,1547.84,1547.84,8483216,848322560.0,1010],[20240822,1547.84,1547.67,1548.85,1547.61,1548.85,8281529,828153856.0,1011],[20240822,1548.85,1548.91,1549.1,1548.69,1548.7,6907486,690749440.0,1012],[20240822,1548.7,1548.62,1548.94,1548.42,1548.49,6932798,693280768.0,1013],[20240822,1548.49,1548.54,1549.04,1548.54,1548.96,6849118,684912640.0,1014],[20240822,1548.96,1548.89,1549.08,1548.04,1548.08,9394453,939446272.0,1015],[20240822,1548.08,1547.94,1547.94,1547.03,1547.03,8103682,810369024.0,1016],[20240822,1547.03,1547.11,1547.11,1546.06,1546.12,7859968,785997824.0,1017],[20240822,1546.12,1546.21,1547.41,1546.21,1547.04,8017417,801742848.0,1018],[20240822,1547.04,1547.2,1547.2,1546.13,1546.29,7583282,758329344.0,1019],[20240822,1546.29,1546.4,1547.56,1546.3,1547.56,6464992,646500352.0,1020],[20240822,1547.56,1547.76,1548.1,1547.39,1547.39,6261258,626126848.0,1021],[20240822,1547.39,1547.56,1548.49,1547.56,1548.14,5878980,587898880.0,1022],[20240822,1548.14,1548.19,1548.19,1546.82,1546.82,5535243,553525248.0,1023],[20240822,1546.82,1546.82,1547.05,1546.27,1546.92,5530657,553066496.0,1024],[20240822,1546.92,1546.94,1546.94,1546.01,1546.2,4652226,465223680.0,1025],[20240822,1546.2,1546.57,1546.57,1545.83,1546.4,5602992,560300032.0,1026],[20240822,1546.4,1546.42,1546.48,1546.03,1546.06,5835642,583565312.0,1027],[20240822,1546.06,1546.1,1546.47,1546.0,1546.0,5742827,574283776.0,1028],[20240822,1546.0,1545.85,1547.38,1545.85,1547.38,6228287,622829568.0,1029],[20240822,1547.38,1547.42,1548.42,1547.35,1548.37,6173072,617308160.0,1030],[20240822,1548.37,1548.27,1548.86,1548.11,1548.86,6609707,660971520.0,1031],[20240822,1548.86,1548.72,1548.72,1547.62,1547.65,5924526,592453632.0,1032],[20240822,1547.65,1547.68,1547.85,1547.05,1547.12,4722350,472236032.0,1033],[20240822,1547.12,1547.27,1548.31,1547.27,1548.31,5431779,543178752.0,1034],[20240822,1548.31,1548.21,1548.21,1547.04,1547.15,5150790,515080192.0,1035],[20240822,1547.15,1546.96,1547.29,1546.42,1546.42,5178643,517865472.0,1036],[20240822,1546.42,1546.35,1547.35,1546.09,1546.81,5510914,551092224.0,1037],[20240822,1546.81,1546.66,1546.66,1545.48,1545.61,5141535,514154496.0,1038],[20240822,1545.61,1545.67,1547.29,1545.67,1546.97,4921908,492191744.0,1039],[20240822,1546.97,1546.78,1547.88,1546.78,1547.88,4543846,454385664.0,1040],[20240822,1547.88,1548.0,1549.21,1547.98,1549.21,5748643,574865408.0,1041],[20240822,1549.21,1549.02,1550.42,1549.02,1550.42,6138010,613801984.0,1042],[20240822,1550.42,1550.52,1551.5,1550.52,1550.89,6813523,681353216.0,1043],[20240822,1550.89,1551.05,1551.96,1551.05,1551.46,5281047,528105472.0,1044],[20240822,1551.46,1551.24,1551.24,1549.81,1550.33,6393025,639303680.0,1045],[20240822,1550.33,1550.17,1550.24,1548.64,1548.77,4703754,470376448.0,1046],[20240822,1548.77,1548.74,1548.74,1547.26,1547.26,4407205,440721408.0,1047],[20240822,1547.26,1547.11,1547.74,1546.9,1547.41,5364851,536485888.0,1048],[20240822,1547.41,1547.2,1547.22,1546.53,1546.8,3803209,380321792.0,1049],[20240822,1546.8,1546.65,1547.05,1546.43,1546.43,3393853,339386368.0,1050],[20240822,1546.43,1546.39,1546.69,1546.21,1546.69,3977533,397754368.0,1051],[20240822,1546.69,1546.52,1546.63,1545.99,1546.03,3625605,362561536.0,1052],[20240822,1546.03,1545.89,1545.95,1545.23,1545.26,4189217,418922496.0,1053],[20240822,1545.26,1545.22,1546.36,1545.04,1546.36,4224277,422428672.0,1054],[20240822,1546.36,1546.59,1547.12,1545.85,1546.08,4095828,409583616.0,1055],[20240822,1546.08,1546.01,1546.28,1545.76,1545.76,3694907,369491968.0,1056],[20240822,1545.76,1545.82,1548.78,1545.26,1548.07,6416213,641622016.0,1057],[20240822,1548.07,1547.98,1549.77,1547.98,1549.16,4228045,422805504.0,1058],[20240822,1549.16,1549.34,1550.62,1549.34,1549.78,4040448,404045824.0,1059],[20240822,1549.78,1549.99,1550.63,1549.86,1550.63,4087389,408739840.0,1100],[20240822,1550.63,1550.58,1551.06,1550.34,1550.93,4010795,401080320.0,1101],[20240822,1550.93,1551.12,1551.12,1549.17,1549.19,5037498,503750656.0,1102],[20240822,1549.19,1548.94,1549.0,1548.37,1548.81,4401716,440172544.0,1103],[20240822,1548.81,1548.74,1548.74,1547.48,1547.5,3972864,397287424.0,1104],[20240822,1547.5,1547.45,1547.45,1546.66,1546.69,3494287,349429760.0,1105],[20240822,1546.69,1546.89,1546.97,1546.44,1546.65,3277283,327729152.0,1106],[20240822,1546.65,1546.66,1546.66,1546.11,1546.26,3387056,338706432.0,1107],[20240822,1546.26,1546.3,1546.5,1546.14,1546.2,3483229,348323840.0,1108],[20240822,1546.2,1546.17,1546.31,1545.66,1546.31,3442025,344203264.0,1109],[20240822,1546.31,1546.63,1546.79,1545.95,1545.95,3231815,323182592.0,1110],[20240822,1545.95,1546.15,1546.71,1546.15,1546.46,3033243,303325184.0,1111],[20240822,1546.46,1546.42,1546.48,1546.05,1546.12,3055771,305577984.0,1112],[20240822,1546.12,1546.12,1548.74,1546.12,1548.74,4084852,408485888.0,1113],[20240822,1548.74,1549.11,1550.09,1548.97,1549.94,3783958,378396672.0,1114],[20240822,1549.94,1549.92,1550.01,1549.24,1549.96,3250247,325025792.0,1115],[20240822,1549.96,1550.05,1550.76,1550.0,1550.62,2981634,298164224.0,1116],[20240822,1550.62,1550.82,1550.95,1549.2,1549.7,3939931,393994240.0,1117],[20240822,1549.7,1549.59,1550.37,1549.47,1549.65,2629212,262922240.0,1118],[20240822,1549.65,1549.78,1549.91,1549.38,1549.9,2629867,262987776.0,1119],[20240822,1549.9,1549.84,1551.12,1549.8,1551.12,2986299,298631168.0,1120],[20240822,1551.12,1551.35,1551.89,1550.67,1551.89,2846548,284655616.0,1121],[20240822,1551.89,1551.53,1551.56,1550.1,1550.11,2777079,277708800.0,1122],[20240822,1550.11,1549.7,1550.47,1549.7,1549.97,2154240,215425024.0,1123],[20240822,1549.97,1550.19,1550.82,1549.75,1550.72,2416547,241655808.0,1124],[20240822,1550.72,1550.58,1550.96,1549.69,1549.69,2472912,247291904.0,1125],[20240822,1549.69,1549.56,1549.56,1548.94,1549.07,2839257,283926528.0,1126],[20240822,1549.07,1549.06,1550.16,1549.06,1550.16,2747095,274710528.0,1127],[20240822,1550.16,1550.06,1550.08,1549.17,1549.34,2493556,249356288.0,1128],[20240822,1549.34,1549.19,1550.68,1549.19,1550.12,3340607,334061568.0,1129],[20240822,1550.12,1549.92,1550.98,1549.83,1550.98,3132201,313221120.0,1130],[20240822,1550.98,1550.68,1550.68,1548.8,1548.83,9145130,914513920.0,1301],[20240822,1548.83,1549.12,1549.76,1548.09,1548.09,4510014,451002368.0,1302],[20240822,1548.09,1548.36,1548.37,1548.0,1548.17,3836877,383688704.0,1303],[20240822,1548.17,1548.14,1548.15,1547.92,1548.15,3040779,304078848.0,1304],[20240822,1548.15,1548.23,1550.5,1548.09,1550.46,4630027,463003648.0,1305],[20240822,1550.46,1550.21,1550.23,1549.6,1549.93,2767985,276799488.0,1306],[20240822,1549.93,1550.34,1551.08,1549.8,1549.98,3111557,311156736.0,1307],[20240822,1549.98,1549.99,1550.13,1549.82,1550.13,2240338,224034816.0,1308],[20240822,1550.13,1550.07,1551.76,1550.05,1551.67,3658126,365813760.0,1309],[20240822,1551.67,1551.74,1551.74,1550.73,1550.82,3151206,315121664.0,1310],[20240822,1550.82,1550.79,1550.79,1549.84,1549.84,3203474,320348160.0,1311],[20240822,1549.84,1549.84,1549.88,1549.38,1549.75,2996950,299696128.0,1312],[20240822,1549.75,1549.86,1552.54,1549.67,1552.49,3901924,390193152.0,1313],[20240822,1552.49,1552.63,1553.5,1552.57,1553.41,3163658,316366848.0,1314],[20240822,1553.41,1553.16,1553.25,1551.58,1551.61,3487651,348766208.0,1315],[20240822,1551.61,1551.36,1551.36,1550.07,1550.07,2979910,297992192.0,1316],[20240822,1550.07,1549.93,1552.28,1549.93,1552.28,2956320,295632896.0,1317],[20240822,1552.28,1552.0,1552.56,1551.31,1552.31,2888408,288841728.0,1318],[20240822,1552.31,1552.12,1552.37,1550.96,1551.09,2907661,290766848.0,1319],[20240822,1551.09,1551.08,1552.41,1551.08,1552.41,2648221,264822784.0,1320],[20240822,1552.41,1552.26,1553.55,1552.26,1553.51,3435631,343564288.0,1321],[20240822,1553.51,1553.41,1553.6,1552.52,1552.96,3150877,315088896.0,1322],[20240822,1552.96,1552.95,1553.96,1552.95,1553.96,2680820,268083200.0,1323],[20240822,1553.96,1553.91,1554.41,1553.76,1554.2,2933874,293388288.0,1324],[20240822,1554.2,1554.07,1555.81,1554.07,1555.29,3412779,341278720.0,1325],[20240822,1555.29,1555.33,1557.28,1555.33,1557.04,3994820,399482880.0,1326],[20240822,1557.04,1556.64,1558.17,1556.64,1558.14,4055195,405520384.0,1327],[20240822,1558.14,1558.23,1558.23,1555.93,1556.54,4109672,410968064.0,1328],[20240822,1556.54,1556.62,1556.75,1555.19,1555.38,3017841,301785088.0,1329],[20240822,1555.38,1555.27,1555.42,1555.03,1555.2,2908806,290881536.0,1330],[20240822,1555.2,1555.1,1555.72,1554.98,1555.69,2857114,285712384.0,1331],[20240822,1555.69,1555.64,1555.8,1555.39,1555.77,2587187,258719744.0,1332],[20240822,1555.77,1555.71,1556.69,1555.71,1556.34,3804275,380428288.0,1333],[20240822,1556.34,1556.15,1556.32,1555.94,1556.19,3050526,305053696.0,1334],[20240822,1556.19,1556.22,1556.43,1555.62,1555.62,2970080,297009152.0,1335],[20240822,1555.62,1555.69,1555.69,1555.34,1555.68,2539509,253952000.0,1336],[20240822,1555.68,1555.62,1555.62,1554.99,1555.09,2831798,283181056.0,1337],[20240822,1555.09,1555.04,1556.25,1555.04,1556.0,3034472,303448064.0,1338],[20240822,1556.0,1555.96,1556.06,1555.14,1555.15,2883411,288342016.0,1339],[20240822,1555.15,1555.01,1555.24,1554.89,1554.98,2853101,285310976.0,1340],[20240822,1554.98,1554.97,1555.16,1554.63,1554.63,2937970,293797888.0,1341],[20240822,1554.63,1554.8,1554.85,1554.49,1554.49,3031438,303144960.0,1342],[20240822,1554.49,1554.47,1554.47,1553.61,1553.61,3309968,330997760.0,1343],[20240822,1553.61,1553.57,1553.59,1552.5,1552.5,3745538,374554624.0,1344],[20240822,1552.5,1552.56,1553.87,1552.56,1553.38,4077890,407789568.0,1345],[20240822,1553.38,1553.46,1553.46,1552.55,1552.55,2903643,290365440.0,1346],[20240822,1552.55,1552.6,1552.6,1552.19,1552.27,3073135,307314688.0,1347],[20240822,1552.27,1552.32,1552.46,1552.06,1552.06,3182174,318218240.0,1348],[20240822,1552.06,1552.03,1552.19,1551.72,1551.72,3172998,317300736.0,1349],[20240822,1551.72,1551.59,1551.79,1551.22,1551.5,3553762,355377152.0,1350],[20240822,1551.5,1551.34,1551.99,1551.27,1551.83,3845231,384524288.0,1351],[20240822,1551.83,1551.76,1551.86,1551.17,1551.17,4538441,453844992.0,1352],[20240822,1551.17,1551.17,1551.17,1550.5,1550.5,4242055,424206336.0,1353],[20240822,1550.5,1550.51,1552.13,1550.51,1551.16,4347570,434757632.0,1354],[20240822,1551.16,1551.16,1551.16,1550.69,1550.78,3042664,304267264.0,1355],[20240822,1550.78,1550.64,1550.84,1550.52,1550.79,3459798,345980928.0,1356],[20240822,1550.79,1550.83,1550.89,1549.85,1549.85,3561791,356179968.0,1357],[20240822,1549.85,1549.88,1550.01,1549.53,1549.53,3835239,383524864.0,1358],[20240822,1549.53,1549.51,1550.22,1549.27,1549.76,5457503,545751040.0,1359],[20240822,1549.76,1549.67,1549.75,1548.96,1549.01,4917645,491765760.0,1400],[20240822,1549.01,1548.85,1548.95,1548.34,1548.34,6024059,602406912.0,1401],[20240822,1548.34,1548.42,1549.36,1548.42,1549.08,5605779,560578560.0,1402],[20240822,1549.08,1548.92,1550.98,1548.01,1550.89,6427023,642703360.0,1403],[20240822,1550.89,1550.89,1551.43,1550.43,1551.15,4437352,443736064.0,1404],[20240822,1551.15,1551.0,1551.29,1550.27,1551.14,3878904,387891200.0,1405],[20240822,1551.14,1550.9,1550.9,1550.35,1550.83,3331923,333193216.0,1406],[20240822,1550.83,1550.77,1551.18,1550.39,1550.39,3259425,325943296.0,1407],[20240822,1550.39,1550.47,1550.47,1548.53,1548.63,5303819,530382848.0,1408],[20240822,1548.63,1548.54,1548.54,1547.77,1547.77,5497559,549756928.0,1409],[20240822,1547.77,1547.68,1548.02,1547.25,1547.3,5539832,553984000.0,1410],[20240822,1547.3,1547.41,1548.52,1547.41,1547.98,5321596,532160512.0,1411],[20240822,1547.98,1547.91,1548.29,1547.79,1547.79,3730055,373006336.0,1412],[20240822,1547.79,1547.79,1548.29,1547.79,1547.82,3991790,399179776.0,1413],[20240822,1547.82,1547.78,1547.78,1547.21,1547.48,4989163,498917376.0,1414],[20240822,1547.48,1547.49,1547.61,1547.4,1547.4,4457092,445710336.0,1415],[20240822,1547.4,1547.27,1547.27,1546.81,1546.81,4940668,494067712.0,1416],[20240822,1546.81,1546.78,1548.69,1546.75,1548.52,6393273,639328256.0,1417],[20240822,1548.52,1548.39,1548.54,1547.61,1547.83,4024637,402464768.0,1418],[20240822,1547.83,1547.74,1547.74,1546.6,1546.61,4633631,463364096.0,1419],[20240822,1546.61,1546.73,1547.07,1546.48,1547.07,5280145,528015360.0,1420],[20240822,1547.07,1546.89,1547.16,1546.64,1546.65,4878654,487866368.0,1421],[20240822,1546.65,1546.53,1546.63,1545.94,1546.03,4550810,455081984.0,1422],[20240822,1546.03,1545.98,1547.79,1545.47,1547.79,6148250,614825984.0,1423],[20240822,1547.79,1548.6,1548.77,1548.28,1548.67,4790426,479043584.0,1424],[20240822,1548.67,1548.93,1549.07,1548.34,1549.07,3724318,372432896.0,1425],[20240822,1549.07,1548.96,1549.2,1547.84,1548.23,3672958,367296512.0,1426],[20240822,1548.23,1548.59,1548.63,1548.29,1548.45,3604140,360415232.0,1427],[20240822,1548.45,1548.3,1548.86,1548.25,1548.39,3580714,358072320.0,1428],[20240822,1548.39,1548.33,1548.33,1547.28,1547.36,4062074,406208512.0,1429],[20240822,1547.36,1547.42,1547.5,1547.11,1547.11,3914864,391487488.0,1430],[20240822,1547.11,1547.13,1547.44,1546.73,1547.35,4322827,432283648.0,1431],[20240822,1547.35,1547.42,1547.53,1546.48,1546.48,4477328,447733760.0,1432],[20240822,1546.48,1546.52,1546.56,1545.66,1545.9,5474704,547471360.0,1433],[20240822,1545.9,1545.86,1546.62,1545.86,1546.62,4962131,496214016.0,1434],[20240822,1546.62,1546.51,1546.53,1546.02,1546.14,4260730,426074112.0,1435],[20240822,1546.14,1546.33,1546.69,1546.25,1546.27,4927150,492716032.0,1436],[20240822,1546.27,1546.35,1546.91,1546.18,1546.68,4918303,491831296.0,1437],[20240822,1546.68,1546.76,1546.94,1546.49,1546.49,4244018,424402944.0,1438],[20240822,1546.49,1546.63,1546.63,1545.84,1545.87,4707852,470786048.0,1439],[20240822,1545.87,1545.9,1546.4,1545.84,1545.84,4907491,490749952.0,1440],[20240822,1545.84,1546.03,1546.48,1545.76,1546.42,5524513,552452096.0,1441],[20240822,1546.42,1546.36,1546.36,1545.58,1545.58,5348381,534839296.0,1442],[20240822,1545.58,1545.56,1545.83,1545.07,1545.07,7235163,723517440.0,1443],[20240822,1545.07,1545.12,1546.82,1544.91,1546.63,8445285,844529664.0,1444],[20240822,1546.63,1546.56,1547.47,1546.5,1547.41,7313483,731348992.0,1445],[20240822,1547.41,1547.23,1548.11,1547.01,1548.01,5957541,595755008.0,1446],[20240822,1548.01,1548.35,1548.51,1547.58,1547.58,6297835,629784576.0,1447],[20240822,1547.58,1547.78,1547.82,1547.49,1547.75,5576447,557645824.0,1448],[20240822,1547.75,1547.83,1547.83,1546.73,1546.73,6169219,616923136.0,1449],[20240822,1546.73,1546.81,1546.81,1546.21,1546.21,6715789,671580160.0,1450],[20240822,1546.21,1546.01,1546.5,1545.93,1546.14,8246222,824623104.0,1451],[20240822,1546.14,1546.44,1546.83,1546.4,1546.66,8176589,817659904.0,1452],[20240822,1546.66,1546.43,1546.43,1545.74,1546.02,8718245,871825408.0,1453],[20240822,1546.02,1546.01,1546.22,1545.8,1546.05,9539576,953958400.0,1454],[20240822,1546.05,1546.04,1546.43,1545.93,1546.14,10890927,1089093632.0,1455],[20240822,1546.14,1545.94,1546.38,1545.88,1546.13,12609445,1260945408.0,1456],[20240822,1546.13,1546.07,1546.32,1545.93,1546.14,14075320,1407533056.0,1457],[20240822,1546.14,1546.27,1546.27,1546.27,1546.27,1009745,100974592.0,1458],[20240822,1546.27,1546.27,1546.27,1546.27,1546.27,0,0.0,1459],[20240822,1546.27,1546.64,1546.64,1546.63,1546.63,22779330,2277933056.0,1500],[20240823,1546.63,1540.52,1544.14,1540.52,1543.64,65804190,6580420096.0,931],[20240823,1543.64,1543.97,1543.97,1541.77,1542.05,32551152,3255116288.0,932],[20240823,1542.05,1542.16,1542.4,1541.46,1542.26,25404325,2540433408.0,933],[20240823,1542.26,1542.37,1542.37,1540.34,1540.34,23323403,2332341248.0,934],[20240823,1540.34,1540.42,1542.74,1539.69,1542.74,21390345,2139035648.0,935],[20240823,1542.74,1543.46,1546.7,1543.46,1546.35,19772786,1977279488.0,936],[20240823,1546.35,1546.74,1546.74,1542.9,1542.9,17591940,1759195136.0,937],[20240823,1542.9,1542.66,1542.66,1541.22,1542.47,19163415,1916342272.0,938],[20240823,1542.47,1542.63,1546.25,1542.49,1545.16,15546031,1554604032.0,939],[20240823,1545.16,1545.21,1545.71,1544.55,1545.46,15995158,1599516672.0,940],[20240823,1545.46,1545.54,1547.9,1545.54,1547.61,15139832,1513984000.0,941],[20240823,1547.61,1547.3,1547.66,1546.01,1546.01,12499243,1249925120.0,942],[20240823,1546.01,1545.93,1548.67,1545.93,1548.66,12757104,1275711488.0,943],[20240823,1548.66,1548.93,1548.93,1547.35,1547.38,12187331,1218734080.0,944],[20240823,1547.38,1547.13,1547.13,1545.31,1545.31,11785250,1178525696.0,945],[20240823,1545.31,1545.32,1546.22,1544.13,1546.22,14489757,1448976384.0,946],[20240823,1546.22,1546.36,1546.71,1545.41,1545.58,13109117,1310912512.0,947],[20240823,1545.58,1545.7,1547.06,1545.6,1545.75,12400261,1240027136.0,948],[20240823,1545.75,1545.83,1546.6,1545.15,1545.15,12160276,1216028672.0,949],[20240823,1545.15,1544.96,1544.96,1542.28,1542.28,12259809,1225981952.0,950],[20240823,1542.28,1542.14,1542.21,1541.03,1542.21,14109278,1410928640.0,951],[20240823,1542.21,1542.08,1543.03,1541.96,1542.1,11229872,1122988032.0,952],[20240823,1542.1,1542.22,1543.03,1542.06,1542.67,11249123,1124913152.0,953],[20240823,1542.67,1542.7,1543.92,1542.7,1543.68,8964127,896413696.0,954],[20240823,1543.68,1543.76,1545.18,1543.76,1544.44,8339856,833986560.0,955],[20240823,1544.44,1544.48,1544.48,1542.12,1542.12,8577505,857751552.0,956],[20240823,1542.12,1542.0,1542.69,1541.46,1541.46,8245077,824508416.0,957],[20240823,1541.46,1541.3,1541.3,1540.24,1540.43,7443528,744353792.0,958],[20240823,1540.43,1540.42,1540.44,1539.64,1540.06,8348867,834887680.0,959],[20240823,1540.06,1540.12,1540.74,1540.0,1540.67,8634563,863457280.0,1000],[20240823,1540.67,1540.31,1540.31,1539.16,1539.22,10859263,1085927424.0,1001],[20240823,1539.22,1539.07,1540.24,1539.07,1539.9,11250391,1125040128.0,1002],[20240823,1539.9,1539.93,1540.56,1538.91,1538.99,8901090,890109952.0,1003],[20240823,1538.99,1538.85,1539.94,1538.57,1539.68,8660493,866050048.0,1004],[20240823,1539.68,1539.89,1539.89,1538.0,1538.19,7969742,796975104.0,1005],[20240823,1538.19,1538.54,1539.66,1538.54,1538.77,8739420,873943040.0,1006],[20240823,1538.77,1538.65,1540.06,1538.31,1539.3,7865170,786518016.0,1007],[20240823,1539.3,1539.17,1539.22,1538.37,1538.55,7403222,740323328.0,1008],[20240823,1538.55,1538.39,1539.29,1538.27,1538.91,8203665,820367360.0,1009],[20240823,1538.91,1538.73,1539.72,1538.73,1539.59,6885408,688541696.0,1010],[20240823,1539.59,1539.55,1539.64,1538.56,1538.88,9526673,952668160.0,1011],[20240823,1538.88,1538.88,1539.38,1538.38,1538.38,7911293,791130112.0,1012],[20240823,1538.38,1538.18,1539.32,1537.78,1538.29,9388842,938885120.0,1013],[20240823,1538.29,1538.25,1539.71,1538.15,1539.18,7549819,754982912.0,1014],[20240823,1539.18,1539.55,1542.25,1539.55,1542.12,6746225,674623488.0,1015],[20240823,1542.12,1542.09,1542.25,1540.97,1541.43,5495756,549576704.0,1016],[20240823,1541.43,1541.49,1543.16,1541.22,1543.16,6575708,657571840.0,1017],[20240823,1543.16,1543.04,1543.79,1542.33,1542.33,9771407,977141760.0,1018],[20240823,1542.33,1542.8,1542.8,1542.01,1542.57,6148783,614879232.0,1019],[20240823,1542.57,1542.83,1543.09,1542.64,1542.83,5313320,531333120.0,1020],[20240823,1542.83,1543.0,1543.47,1542.27,1542.27,5753191,575320064.0,1021],[20240823,1542.27,1542.46,1542.75,1541.94,1541.94,4953736,495374336.0,1022],[20240823,1541.94,1542.08,1542.92,1541.61,1542.46,5300295,530030592.0,1023],[20240823,1542.46,1542.6,1542.67,1541.89,1542.01,4414742,441475072.0,1024],[20240823,1542.01,1541.7,1542.56,1541.59,1542.34,4849490,484950016.0,1025],[20240823,1542.34,1542.25,1543.2,1542.25,1543.14,5260199,526020608.0,1026],[20240823,1543.14,1543.14,1543.14,1542.76,1542.79,5645261,564527104.0,1027],[20240823,1542.79,1542.83,1544.09,1542.49,1542.62,6149068,614907904.0,1028],[20240823,1542.62,1542.62,1543.23,1541.31,1541.31,5074609,507461632.0,1029],[20240823,1541.31,1541.27,1541.27,1540.33,1540.44,5713092,571310080.0,1030],[20240823,1540.44,1540.42,1541.67,1540.26,1541.11,7148984,714899456.0,1031],[20240823,1541.11,1541.07,1541.68,1541.07,1541.38,5361571,536158208.0,1032],[20240823,1541.38,1541.49,1542.49,1541.25,1541.79,7992925,799293440.0,1033],[20240823,1541.79,1541.85,1543.52,1541.85,1542.91,4543604,454361088.0,1034],[20240823,1542.91,1542.82,1543.9,1542.82,1543.48,4692205,469221376.0,1035],[20240823,1543.48,1543.4,1545.02,1543.4,1544.54,6703505,670351360.0,1036],[20240823,1544.54,1544.31,1544.31,1543.47,1543.57,5029715,502972416.0,1037],[20240823,1543.57,1543.47,1544.19,1542.67,1542.67,6649848,664985600.0,1038],[20240823,1542.67,1542.7,1542.7,1542.14,1542.28,5307344,530735104.0,1039],[20240823,1542.28,1542.34,1542.42,1541.8,1541.8,3776829,377683968.0,1040],[20240823,1541.8,1541.88,1542.09,1541.57,1541.57,3660178,366018560.0,1041],[20240823,1541.57,1541.3,1541.69,1540.96,1541.35,4708752,470876160.0,1042],[20240823,1541.35,1541.24,1541.24,1540.22,1540.42,3967375,396738560.0,1043],[20240823,1540.42,1540.28,1540.59,1540.27,1540.27,4107214,410722304.0,1044],[20240823,1540.27,1540.3,1540.33,1539.96,1540.0,4398193,439820288.0,1045],[20240823,1540.0,1539.98,1540.05,1539.22,1539.31,3960166,396017664.0,1046],[20240823,1539.31,1539.27,1539.34,1538.55,1538.61,3720631,372064256.0,1047],[20240823,1538.61,1539.26,1539.74,1538.85,1538.91,4351583,435159040.0,1048],[20240823,1538.91,1538.84,1538.84,1538.43,1538.68,3282772,328278016.0,1049],[20240823,1538.68,1538.75,1538.75,1538.43,1538.54,3327580,332759040.0,1050],[20240823,1538.54,1538.77,1539.13,1538.67,1538.93,3269994,327000064.0,1051],[20240823,1538.93,1538.79,1539.14,1538.34,1538.54,4134002,413401088.0,1052],[20240823,1538.54,1538.62,1539.47,1538.33,1539.13,4270972,427098112.0,1053],[20240823,1539.13,1539.04,1539.32,1538.89,1539.03,3507641,350765056.0,1054],[20240823,1539.03,1539.27,1539.57,1539.1,1539.39,3234355,323436544.0,1055],[20240823,1539.39,1539.14,1539.79,1539.14,1539.49,3463567,346357760.0,1056],[20240823,1539.49,1539.46,1540.28,1538.96,1540.28,4289732,428974080.0,1057],[20240823,1540.28,1540.4,1540.4,1539.1,1539.1,3425476,342548480.0,1058],[20240823,1539.1,1539.16,1539.16,1538.57,1538.73,3684833,368484352.0,1059],[20240823,1538.73,1538.99,1540.04,1538.99,1540.04,5097215,509722624.0,1100],[20240823,1540.04,1539.97,1540.15,1539.38,1539.55,5295626,529563648.0,1101],[20240823,1539.55,1539.46,1539.8,1539.1,1539.2,5085094,508510208.0,1102],[20240823,1539.2,1539.17,1540.9,1539.13,1540.56,4555398,455540736.0,1103],[20240823,1540.56,1540.54,1540.71,1539.69,1539.89,4654357,465436672.0,1104],[20240823,1539.89,1539.67,1539.9,1539.22,1539.81,3896021,389603328.0,1105],[20240823,1539.81,1539.71,1539.89,1538.94,1539.13,4244183,424419328.0,1106],[20240823,1539.13,1539.31,1540.5,1539.07,1540.32,3712932,371294208.0,1107],[20240823,1540.32,1540.58,1541.93,1540.58,1541.76,4357888,435789824.0,1108],[20240823,1541.76,1542.07,1545.05,1541.97,1544.91,7548672,754868224.0,1109],[20240823,1544.91,1545.05,1545.05,1544.39,1544.56,6144893,614490112.0,1110],[20240823,1544.56,1544.78,1546.51,1544.56,1546.51,6082798,608280576.0,1111],[20240823,1546.51,1546.57,1546.57,1545.94,1546.2,6102459,610246656.0,1112],[20240823,1546.2,1546.2,1546.2,1545.29,1545.83,5071249,507125760.0,1113],[20240823,1545.83,1545.94,1546.54,1545.79,1546.02,4652307,465231872.0,1114],[20240823,1546.02,1546.13,1546.13,1545.1,1545.1,4059210,405921792.0,1115],[20240823,1545.1,1544.66,1544.66,1542.89,1543.47,4910848,491085824.0,1116],[20240823,1543.47,1543.63,1544.5,1543.45,1544.5,3487325,348733440.0,1117],[20240823,1544.5,1544.59,1546.03,1544.59,1546.03,4232633,423264256.0,1118],[20240823,1546.03,1546.34,1549.81,1546.34,1547.49,8685230,868524032.0,1119],[20240823,1547.49,1547.62,1550.22,1547.62,1550.13,5810249,581025792.0,1120],[20240823,1550.13,1550.3,1551.29,1549.93,1550.8,6971055,697106432.0,1121],[20240823,1550.8,1550.77,1550.77,1548.68,1549.33,6785015,678502400.0,1122],[20240823,1549.33,1549.45,1549.52,1547.66,1547.69,4911587,491159552.0,1123],[20240823,1547.69,1547.6,1547.6,1547.16,1547.49,3871449,387145728.0,1124],[20240823,1547.49,1547.46,1549.18,1547.25,1548.87,3913474,391348224.0,1125],[20240823,1548.87,1549.39,1550.09,1548.02,1548.08,5275393,527540224.0,1126],[20240823,1548.08,1548.1,1548.52,1547.89,1548.39,3594806,359481344.0,1127],[20240823,1548.39,1548.41,1548.92,1548.41,1548.7,3288425,328843264.0,1128],[20240823,1548.7,1548.49,1548.49,1546.31,1546.69,4688272,468828160.0,1129],[20240823,1546.69,1546.18,1547.61,1546.18,1547.61,3665747,366575616.0,1130],[20240823,1547.61,1547.65,1547.65,1545.44,1545.48,11102445,1110245376.0,1301],[20240823,1545.48,1545.27,1545.57,1544.76,1544.8,3495271,349528064.0,1302],[20240823,1544.8,1544.95,1546.04,1544.95,1545.78,3242223,324222976.0,1303],[20240823,1545.78,1546.08,1546.79,1546.03,1546.37,3767656,376766464.0,1304],[20240823,1546.37,1546.35,1546.35,1545.57,1545.94,3162593,316260352.0,1305],[20240823,1545.94,1545.99,1546.26,1545.42,1545.63,2468732,246874112.0,1306],[20240823,1545.63,1545.66,1545.71,1545.18,1545.25,2854164,285417472.0,1307],[20240823,1545.25,1545.32,1545.53,1544.51,1545.53,3223459,322347008.0,1308],[20240823,1545.53,1545.26,1545.38,1545.21,1545.21,2498877,249888768.0,1309],[20240823,1545.21,1545.19,1545.19,1544.64,1544.64,2820003,282001408.0,1310],[20240823,1544.64,1544.92,1546.18,1544.54,1546.1,3823035,382304256.0,1311],[20240823,1546.1,1546.18,1546.18,1545.49,1545.61,2849169,284917760.0,1312],[20240823,1545.61,1545.52,1545.68,1545.45,1545.55,2508872,250888192.0,1313],[20240823,1545.55,1545.44,1545.44,1544.43,1544.47,2861948,286195712.0,1314],[20240823,1544.47,1544.43,1544.48,1544.18,1544.18,2767904,276791296.0,1315],[20240823,1544.18,1544.13,1544.18,1543.08,1543.21,3092552,309256192.0,1316],[20240823,1543.21,1543.46,1544.3,1543.46,1543.99,3024314,302432256.0,1317],[20240823,1543.99,1544.12,1544.19,1543.57,1543.57,2498059,249806848.0,1318],[20240823,1543.57,1543.62,1543.66,1543.36,1543.56,2537218,253722624.0,1319],[20240823,1543.56,1543.63,1543.63,1543.4,1543.49,2526974,252698624.0,1320],[20240823,1543.49,1543.48,1543.48,1543.03,1543.03,2922976,292298752.0,1321],[20240823,1543.03,1543.13,1543.18,1542.68,1543.02,3371738,337174528.0,1322],[20240823,1543.02,1543.3,1543.3,1542.73,1543.08,2707938,270794752.0,1323],[20240823,1543.08,1542.96,1543.06,1542.65,1542.65,2416384,241639424.0,1324],[20240823,1542.65,1542.67,1542.67,1541.93,1541.95,2952633,295264256.0,1325],[20240823,1541.95,1542.11,1542.89,1542.11,1542.88,2976307,297631744.0,1326],[20240823,1542.88,1543.0,1543.0,1542.09,1542.29,2688032,268804096.0,1327],[20240823,1542.29,1542.32,1542.63,1542.2,1542.42,2825083,282509312.0,1328],[20240823,1542.42,1542.35,1542.54,1542.12,1542.42,2731200,273121280.0,1329],[20240823,1542.42,1542.6,1542.6,1541.68,1541.91,2912163,291217408.0,1330],[20240823,1541.91,1541.72,1542.39,1541.37,1541.54,3250578,325058560.0,1331],[20240823,1541.54,1541.85,1543.84,1541.85,1543.81,3455867,345587712.0,1332],[20240823,1543.81,1543.85,1545.22,1543.32,1544.91,2988513,298852352.0,1333],[20240823,1544.91,1544.83,1545.08,1544.52,1544.71,2673369,267337728.0,1334],[20240823,1544.71,1544.73,1546.33,1544.44,1546.18,3017187,301719552.0,1335],[20240823,1546.18,1545.89,1546.43,1545.29,1546.43,2444074,244408320.0,1336],[20240823,1546.43,1546.48,1546.64,1545.26,1545.38,2793954,279396352.0,1337],[20240823,1545.38,1545.45,1546.86,1545.18,1546.35,2773720,277372928.0,1338],[20240823,1546.35,1546.41,1546.7,1546.25,1546.67,2406392,240640000.0,1339],[20240823,1546.67,1546.57,1548.76,1546.57,1548.5,3597834,359784448.0,1340],[20240823,1548.5,1548.5,1548.5,1548.05,1548.07,3096074,309608448.0,1341],[20240823,1548.07,1547.87,1547.87,1545.81,1546.03,3451855,345186304.0,1342],[20240823,1546.03,1546.01,1549.04,1545.9,1549.04,3337902,333791232.0,1343],[20240823,1549.04,1549.22,1549.78,1548.51,1548.57,2860882,286089216.0,1344],[20240823,1548.57,1548.7,1548.79,1547.44,1548.79,2767574,276758528.0,1345],[20240823,1548.79,1548.58,1549.3,1547.9,1549.03,2987203,298721280.0,1346],[20240823,1549.03,1549.3,1550.88,1549.07,1550.88,4098285,409829376.0,1347],[20240823,1550.88,1551.21,1551.21,1549.36,1550.3,3475284,347529216.0,1348],[20240823,1550.3,1550.34,1552.07,1550.34,1550.79,3044300,304431104.0,1349],[20240823,1550.79,1550.71,1552.67,1550.66,1552.36,3562527,356253696.0,1350],[20240823,1552.36,1552.42,1553.81,1551.92,1553.8,4466678,446668800.0,1351],[20240823,1553.8,1553.71,1554.61,1553.59,1554.61,4851867,485187584.0,1352],[20240823,1554.61,1555.01,1555.01,1553.51,1553.51,4761182,476119040.0,1353],[20240823,1553.51,1553.07,1553.07,1551.1,1551.1,3852770,385277952.0,1354],[20240823,1551.1,1551.24,1552.95,1551.16,1552.95,2969835,296984576.0,1355],[20240823,1552.95,1552.57,1552.57,1549.39,1549.39,3260489,326049792.0,1356],[20240823,1549.39,1549.4,1549.42,1549.23,1549.27,2624052,262406144.0,1357],[20240823,1549.27,1549.18,1549.26,1548.27,1548.62,2612829,261283840.0,1358],[20240823,1548.62,1548.33,1548.43,1548.02,1548.22,2235586,223559680.0,1359],[20240823,1548.22,1548.2,1548.2,1547.75,1547.96,2354370,235438080.0,1400],[20240823,1547.96,1547.9,1548.29,1547.53,1547.98,2953780,295378944.0,1401],[20240823,1547.98,1547.97,1548.25,1547.85,1548.19,2880462,288047104.0,1402],[20240823,1548.19,1548.37,1548.37,1546.71,1546.71,3334134,333414400.0,1403],[20240823,1546.71,1546.8,1546.8,1546.01,1546.17,3254916,325492736.0,1404],[20240823,1546.17,1546.13,1546.72,1546.1,1546.72,2741936,274194432.0,1405],[20240823,1546.72,1546.77,1546.83,1546.33,1546.41,2430310,243032064.0,1406],[20240823,1546.41,1546.4,1546.5,1545.76,1545.94,2636832,263684096.0,1407],[20240823,1545.94,1545.95,1546.69,1545.95,1546.35,2897583,289759232.0,1408],[20240823,1546.35,1546.22,1546.31,1545.8,1546.1,2723994,272400384.0,1409],[20240823,1546.1,1546.07,1546.26,1545.92,1546.0,2445959,244596736.0,1410],[20240823,1546.0,1545.87,1547.55,1545.77,1547.55,2902826,290283520.0,1411],[20240823,1547.55,1547.47,1547.47,1546.51,1546.53,2640270,264028160.0,1412],[20240823,1546.53,1546.46,1546.71,1546.23,1546.47,2971391,297140224.0,1413],[20240823,1546.47,1546.37,1547.31,1546.37,1546.92,2828277,282828800.0,1414],[20240823,1546.92,1546.92,1547.11,1546.5,1547.11,2572198,257220608.0,1415],[20240823,1547.11,1547.23,1548.3,1547.13,1547.63,3581288,358129664.0,1416],[20240823,1547.63,1547.61,1547.76,1547.42,1547.76,2397380,239738880.0,1417],[20240823,1547.76,1547.81,1548.22,1547.14,1547.36,3164642,316465152.0,1418],[20240823,1547.36,1547.33,1547.33,1546.46,1546.54,3068387,306839552.0,1419],[20240823,1546.54,1546.42,1546.42,1545.9,1546.23,2913559,291356672.0,1420],[20240823,1546.23,1546.14,1547.48,1546.02,1546.99,2998837,299884544.0,1421],[20240823,1546.99,1546.98,1546.98,1546.33,1546.33,2422693,242270208.0,1422],[20240823,1546.33,1546.43,1546.43,1546.08,1546.19,2826315,282632192.0,1423],[20240823,1546.19,1546.24,1546.73,1546.24,1546.44,2996870,299687936.0,1424],[20240823,1546.44,1546.62,1546.63,1546.3,1546.62,2657638,265764864.0,1425],[20240823,1546.62,1546.58,1546.99,1546.56,1546.56,3048886,304889856.0,1426],[20240823,1546.56,1546.65,1546.9,1546.46,1546.86,2794280,279429120.0,1427],[20240823,1546.86,1546.84,1547.99,1546.69,1547.94,3249184,324919296.0,1428],[20240823,1547.94,1547.88,1547.88,1547.33,1547.33,2913559,291356672.0,1429],[20240823,1547.33,1547.31,1548.24,1547.16,1548.24,3247382,324739072.0,1430],[20240823,1548.24,1548.3,1549.54,1548.22,1549.13,5149237,514924544.0,1431],[20240823,1549.13,1549.08,1549.08,1548.09,1548.34,3728661,372867072.0,1432],[20240823,1548.34,1548.27,1548.86,1548.27,1548.82,3056508,305651712.0,1433],[20240823,1548.82,1548.84,1549.84,1548.84,1549.79,3914537,391454720.0,1434],[20240823,1549.79,1549.69,1549.69,1549.12,1549.47,3753648,375365632.0,1435],[20240823,1549.47,1549.39,1549.39,1548.81,1548.93,3610616,361062400.0,1436],[20240823,1548.93,1549.06,1549.06,1548.17,1548.17,3574981,357498880.0,1437],[20240823,1548.17,1548.09,1548.71,1548.0,1548.69,3462013,346202112.0,1438],[20240823,1548.69,1548.72,1549.48,1548.61,1549.48,4299807,429981696.0,1439],[20240823,1549.48,1549.5,1549.59,1548.04,1548.04,4249098,424910848.0,1440],[20240823,1548.04,1548.31,1548.93,1548.15,1548.4,5231564,523157504.0,1441],[20240823,1548.4,1548.52,1548.7,1548.15,1548.41,5068217,506822656.0,1442],[20240823,1548.41,1548.37,1548.4,1548.14,1548.4,4968032,496803840.0,1443],[20240823,1548.4,1548.23,1548.5,1548.16,1548.22,5245162,524517376.0,1444],[20240823,1548.22,1547.99,1548.48,1547.91,1548.19,6207397,620740608.0,1445],[20240823,1548.19,1548.18,1548.44,1547.86,1548.24,6107208,610721792.0,1446],[20240823,1548.24,1548.1,1548.16,1547.83,1548.02,6206987,620699648.0,1447],[20240823,1548.02,1548.01,1548.43,1547.9,1548.26,6245655,624566272.0,1448],[20240823,1548.26,1548.47,1548.77,1548.17,1548.54,6239510,623951872.0,1449],[20240823,1548.54,1548.62,1548.62,1548.27,1548.31,6294724,629473280.0,1450],[20240823,1548.31,1548.0,1548.17,1547.8,1547.84,7569972,756998144.0,1451],[20240823,1547.84,1547.85,1548.03,1547.27,1547.4,8227217,822722560.0,1452],[20240823,1547.4,1547.1,1547.44,1547.1,1547.2,8041011,804102144.0,1453],[20240823,1547.2,1547.09,1547.28,1546.88,1547.18,8743804,874381312.0,1454],[20240823,1547.18,1546.81,1547.87,1546.81,1547.87,10432175,1043218432.0,1455],[20240823,1547.87,1547.97,1548.02,1546.87,1546.87,12182150,1218215936.0,1456],[20240823,1546.87,1546.94,1547.47,1546.52,1547.06,14140859,1414086656.0,1457],[20240823,1547.06,1546.82,1546.82,1546.82,1546.82,1005649,100564992.0,1458],[20240823,1546.82,1546.82,1546.82,1546.82,1546.82,0,0.0,1459],[20240823,1546.82,1546.91,1546.91,1546.9,1546.9,22614998,2261499904.0,1500],[20240826,1546.9,1550.04,1553.3,1550.04,1551.99,74909501,7490951168.0,931],[20240826,1551.99,1552.91,1554.92,1551.64,1552.78,37254389,3725440000.0,932],[20240826,1552.78,1551.89,1555.24,1551.89,1553.37,30218323,3021833216.0,933],[20240826,1553.37,1552.74,1553.08,1551.62,1551.62,27588958,2758896640.0,934],[20240826,1551.62,1551.51,1552.35,1550.61,1550.61,26506384,2650639360.0,935],[20240826,1550.61,1549.63,1550.86,1548.79,1549.78,24776490,2477649920.0,936],[20240826,1549.78,1549.88,1550.13,1548.75,1550.01,21366301,2136631296.0,937],[20240826,1550.01,1550.79,1551.6,1549.94,1550.01,21867328,2186733568.0,938],[20240826,1550.01,1550.03,1550.89,1549.58,1550.89,18623865,1862387712.0,939],[20240826,1550.89,1550.95,1551.1,1549.81,1551.02,16976826,1697683456.0,940],[20240826,1551.02,1551.17,1553.58,1551.17,1552.58,18342164,1834217472.0,941],[20240826,1552.58,1552.89,1554.53,1552.89,1553.12,18576619,1857662976.0,942],[20240826,1553.12,1553.18,1554.71,1552.8,1554.08,16842028,1684203520.0,943],[20240826,1554.08,1554.0,1555.49,1554.0,1554.11,15890013,1589002240.0,944],[20240826,1554.11,1554.13,1554.13,1552.26,1553.38,14339102,1433911296.0,945],[20240826,1553.38,1553.26,1553.76,1552.17,1553.75,18037709,1803771904.0,946],[20240826,1553.75,1553.62,1554.85,1553.43,1553.66,15683370,1568337920.0,947],[20240826,1553.66,1553.46,1555.01,1553.04,1554.92,12435734,1243574272.0,948],[20240826,1554.92,1555.21,1555.41,1554.52,1555.22,11552923,1155293184.0,949],[20240826,1555.22,1555.25,1557.91,1555.25,1556.1,15542958,1554296832.0,950],[20240826,1556.1,1556.38,1557.79,1556.38,1556.9,13650728,1365073920.0,951],[20240826,1556.9,1556.97,1556.97,1553.49,1553.49,14614639,1461465088.0,952],[20240826,1553.49,1553.75,1553.75,1552.61,1553.07,12690382,1269039104.0,953],[20240826,1553.07,1553.01,1553.08,1551.75,1552.03,10283653,1028366336.0,954],[20240826,1552.03,1552.37,1553.44,1552.31,1552.42,9782835,978284544.0,955],[20240826,1552.42,1552.28,1552.28,1550.51,1551.5,10696735,1069674496.0,956],[20240826,1551.5,1551.39,1551.64,1551.04,1551.16,10011843,1001185280.0,957],[20240826,1551.16,1551.03,1551.46,1550.35,1551.46,9572876,957288448.0,958],[20240826,1551.46,1551.6,1552.51,1551.58,1552.02,10405552,1040556032.0,959],[20240826,1552.02,1551.99,1551.99,1550.84,1550.95,8536136,853614592.0,1000],[20240826,1550.95,1550.85,1550.85,1547.94,1548.84,10409850,1040986112.0,1001],[20240826,1548.84,1548.75,1549.61,1548.17,1548.17,13309451,1330946048.0,1002],[20240826,1548.17,1548.21,1548.88,1547.62,1548.69,9274604,927461376.0,1003],[20240826,1548.69,1548.54,1550.85,1548.54,1550.56,10126574,1012658176.0,1004],[20240826,1550.56,1550.57,1550.57,1549.34,1549.83,8561943,856195072.0,1005],[20240826,1549.83,1550.25,1550.59,1549.85,1549.87,7475109,747511808.0,1006],[20240826,1549.87,1549.77,1550.34,1549.77,1550.34,9330596,933060608.0,1007],[20240826,1550.34,1550.45,1550.48,1549.52,1550.1,8868487,886849536.0,1008],[20240826,1550.1,1549.92,1549.92,1548.3,1548.6,8227709,822771712.0,1009],[20240826,1548.6,1548.64,1548.71,1547.77,1548.71,7605319,760532992.0,1010],[20240826,1548.71,1548.57,1548.65,1547.48,1547.77,7467080,746708992.0,1011],[20240826,1547.77,1547.63,1547.63,1546.53,1546.77,7472978,747298816.0,1012],[20240826,1546.77,1546.69,1546.69,1545.13,1545.37,6978427,697843712.0,1013],[20240826,1545.37,1545.54,1545.72,1545.43,1545.59,6244504,624451584.0,1014],[20240826,1545.59,1545.67,1545.67,1544.31,1544.88,7863495,786350080.0,1015],[20240826,1544.88,1544.83,1544.83,1544.05,1544.05,6511235,651124736.0,1016],[20240826,1544.05,1544.18,1544.32,1543.52,1544.09,6873815,687382528.0,1017],[20240826,1544.09,1544.12,1544.95,1543.91,1544.24,6518117,651812864.0,1018],[20240826,1544.24,1544.2,1544.2,1543.41,1543.45,5228128,522813440.0,1019],[20240826,1543.45,1543.53,1543.93,1543.02,1543.84,5667216,566722560.0,1020],[20240826,1543.84,1543.78,1543.95,1543.23,1543.44,5663940,566394880.0,1021],[20240826,1543.44,1543.58,1544.28,1543.58,1544.21,4271216,427122688.0,1022],[20240826,1544.21,1544.11,1544.85,1543.91,1544.53,4006699,400670720.0,1023],[20240826,1544.53,1544.61,1544.61,1543.98,1544.1,4358461,435847168.0,1024],[20240826,1544.1,1544.16,1544.6,1544.16,1544.6,4309311,430931968.0,1025],[20240826,1544.6,1544.51,1544.87,1544.36,1544.63,4161201,416120832.0,1026],[20240826,1544.63,1544.95,1545.21,1544.81,1545.12,3635518,363552768.0,1027],[20240826,1545.12,1545.29,1545.29,1544.98,1545.21,3360759,336076800.0,1028],[20240826,1545.21,1545.19,1545.19,1544.45,1544.92,3882343,388235264.0,1029],[20240826,1544.92,1544.84,1544.84,1543.81,1543.81,4610202,461021184.0,1030],[20240826,1543.81,1543.75,1544.07,1543.56,1543.97,3764460,376446976.0,1031],[20240826,1543.97,1544.04,1545.62,1544.02,1545.62,4561868,456187904.0,1032],[20240826,1545.62,1545.6,1545.6,1544.53,1544.53,4183317,418332672.0,1033],[20240826,1544.53,1544.57,1544.63,1544.17,1544.18,4182580,418258944.0,1034],[20240826,1544.18,1544.13,1544.46,1543.5,1543.5,4893154,489316352.0,1035],[20240826,1543.5,1543.51,1543.54,1542.96,1542.96,4449638,444964864.0,1036],[20240826,1542.96,1543.06,1543.47,1543.06,1543.35,3593821,359383040.0,1037],[20240826,1543.35,1543.3,1543.88,1543.15,1543.81,3573016,357302272.0,1038],[20240826,1543.81,1543.94,1544.72,1543.78,1544.51,3847690,384770048.0,1039],[20240826,1544.51,1544.79,1545.45,1544.79,1545.45,3848838,384884736.0,1040],[20240826,1545.45,1545.32,1545.32,1544.5,1545.01,3644776,364478464.0,1041],[20240826,1545.01,1544.95,1545.95,1544.95,1545.55,4289241,428924928.0,1042],[20240826,1545.55,1545.57,1545.8,1545.12,1545.38,3707936,370794496.0,1043],[20240826,1545.38,1545.41,1545.53,1545.24,1545.53,3584727,358473728.0,1044],[20240826,1545.53,1545.56,1546.49,1545.5,1546.49,4407778,440778752.0,1045],[20240826,1546.49,1546.35,1546.36,1545.17,1545.51,5185198,518520832.0,1046],[20240826,1545.51,1545.54,1545.95,1545.31,1545.81,4174307,417431552.0,1047],[20240826,1545.81,1545.99,1546.91,1545.95,1546.91,4316845,431685632.0,1048],[20240826,1546.91,1546.88,1547.14,1546.15,1546.15,4454226,445423616.0,1049],[20240826,1546.15,1546.28,1546.36,1545.88,1546.36,3379845,337985536.0,1050],[20240826,1546.36,1546.38,1546.38,1545.87,1546.03,3180946,318095360.0,1051],[20240826,1546.03,1546.03,1546.94,1545.94,1546.94,3663781,366379008.0,1052],[20240826,1546.94,1546.92,1547.88,1546.92,1547.56,3076823,307683328.0,1053],[20240826,1547.56,1547.81,1547.81,1547.28,1547.37,3110579,311058432.0,1054],[20240826,1547.37,1547.42,1547.71,1547.42,1547.53,3123929,312393728.0,1055],[20240826,1547.53,1547.53,1547.61,1547.02,1547.14,3276301,327630848.0,1056],[20240826,1547.14,1547.04,1547.04,1545.17,1545.61,3846870,384688128.0,1057],[20240826,1545.61,1545.69,1545.69,1544.6,1544.6,2942556,294256640.0,1058],[20240826,1544.6,1544.72,1544.73,1544.19,1544.19,4278344,427835392.0,1059],[20240826,1544.19,1544.21,1544.71,1544.08,1544.17,2964347,296435712.0,1100],[20240826,1544.17,1544.13,1544.13,1543.25,1543.37,4917648,491765760.0,1101],[20240826,1543.37,1543.37,1544.32,1543.37,1543.73,3324223,332423168.0,1102],[20240826,1543.73,1543.78,1544.34,1543.78,1544.17,3551221,355123200.0,1103],[20240826,1544.17,1544.14,1544.95,1544.14,1544.74,3163987,316399616.0,1104],[20240826,1544.74,1544.72,1544.74,1543.93,1543.93,2749390,274939904.0,1105],[20240826,1543.93,1544.01,1544.03,1543.36,1543.36,2775359,277536768.0,1106],[20240826,1543.36,1543.39,1543.6,1543.23,1543.6,2599723,259973120.0,1107],[20240826,1543.6,1543.46,1543.67,1543.45,1543.49,2596444,259645440.0,1108],[20240826,1543.49,1543.31,1543.63,1543.06,1543.63,2939525,293953536.0,1109],[20240826,1543.63,1543.72,1543.81,1543.36,1543.54,3202734,320274432.0,1110],[20240826,1543.54,1543.57,1544.14,1543.36,1544.09,3313900,331390976.0,1111],[20240826,1544.09,1543.99,1544.14,1543.79,1543.97,2611028,261103616.0,1112],[20240826,1543.97,1543.93,1544.22,1543.43,1543.43,3050528,305053696.0,1113],[20240826,1543.43,1543.49,1543.49,1542.51,1542.7,2670172,267018240.0,1114],[20240826,1542.7,1542.66,1543.07,1542.66,1543.07,2678694,267870208.0,1115],[20240826,1543.07,1543.16,1548.11,1543.16,1548.04,5839000,583901184.0,1116],[20240826,1548.04,1548.07,1548.43,1546.15,1548.3,5506899,550690816.0,1117],[20240826,1548.3,1548.28,1548.51,1547.36,1547.82,3324467,332447744.0,1118],[20240826,1547.82,1547.83,1548.74,1547.72,1548.23,3732268,373227520.0,1119],[20240826,1548.23,1548.11,1548.19,1546.99,1547.39,3899792,389980160.0,1120],[20240826,1547.39,1547.36,1547.36,1545.6,1545.6,3413924,341393408.0,1121],[20240826,1545.6,1545.61,1546.27,1545.49,1545.98,3076985,307699712.0,1122],[20240826,1545.98,1545.73,1546.19,1545.18,1546.19,2989742,298975232.0,1123],[20240826,1546.19,1546.1,1546.66,1545.98,1546.02,2588744,258875392.0,1124],[20240826,1546.02,1545.86,1546.79,1545.86,1546.76,2382060,238206976.0,1125],[20240826,1546.76,1546.7,1547.47,1546.49,1547.13,2562696,256270336.0,1126],[20240826,1547.13,1546.96,1547.48,1546.22,1547.24,2747098,274710528.0,1127],[20240826,1547.24,1547.23,1548.05,1547.23,1547.59,2453577,245358592.0,1128],[20240826,1547.59,1547.43,1548.32,1547.43,1547.93,2601444,260145152.0,1129],[20240826,1547.93,1547.92,1549.04,1547.85,1548.86,3090501,309051392.0,1130],[20240826,1548.86,1549.17,1549.17,1547.33,1548.58,10162085,1016209408.0,1301],[20240826,1548.58,1548.66,1549.49,1548.57,1549.24,3529680,352968704.0,1302],[20240826,1549.24,1549.28,1550.03,1548.94,1549.03,4238451,423845888.0,1303],[20240826,1549.03,1549.02,1549.02,1548.29,1548.93,3073793,307380224.0,1304],[20240826,1548.93,1548.92,1549.22,1548.85,1549.07,3223215,322322432.0,1305],[20240826,1549.07,1549.16,1550.18,1548.7,1548.7,4856207,485621760.0,1306],[20240826,1548.7,1548.77,1548.77,1547.78,1547.92,4024805,402481152.0,1307],[20240826,1547.92,1547.92,1549.18,1547.92,1549.03,4160708,416071680.0,1308],[20240826,1549.03,1549.16,1549.27,1548.97,1549.13,3848346,384835584.0,1309],[20240826,1549.13,1549.12,1549.77,1549.02,1549.77,4089029,408903680.0,1310],[20240826,1549.77,1549.69,1549.75,1549.43,1549.67,4040450,404045824.0,1311],[20240826,1549.67,1549.81,1550.41,1549.63,1550.11,4297105,429711360.0,1312],[20240826,1550.11,1550.04,1550.04,1548.67,1548.67,3689504,368951296.0,1313],[20240826,1548.67,1548.2,1549.14,1548.2,1548.78,3299729,329973760.0,1314],[20240826,1548.78,1548.83,1548.83,1547.98,1548.33,3267943,326795264.0,1315],[20240826,1548.33,1548.42,1548.73,1548.12,1548.37,3891681,389169152.0,1316],[20240826,1548.37,1548.39,1548.46,1547.89,1548.01,3140066,314007552.0,1317],[20240826,1548.01,1547.96,1549.02,1547.96,1548.65,3686960,368697344.0,1318],[20240826,1548.65,1548.56,1548.56,1547.02,1547.02,3042008,304201728.0,1319],[20240826,1547.02,1547.08,1547.08,1545.95,1546.17,4091406,409141248.0,1320],[20240826,1546.17,1546.21,1546.87,1546.21,1546.52,3570556,357056512.0,1321],[20240826,1546.52,1546.71,1546.71,1546.44,1546.7,3266388,326639616.0,1322],[20240826,1546.7,1546.65,1547.05,1546.58,1546.58,3069286,306929664.0,1323],[20240826,1546.58,1546.46,1546.46,1545.6,1545.66,3332742,333275136.0,1324],[20240826,1545.66,1545.77,1545.81,1545.46,1545.47,2883903,288391168.0,1325],[20240826,1545.47,1545.43,1545.76,1545.19,1545.76,3002933,300294144.0,1326],[20240826,1545.76,1545.63,1545.79,1544.87,1545.69,3786250,378626048.0,1327],[20240826,1545.69,1545.73,1545.95,1545.3,1545.8,3284487,328450048.0,1328],[20240826,1545.8,1545.96,1545.96,1545.55,1545.75,3297431,329744384.0,1329],[20240826,1545.75,1545.79,1546.6,1545.72,1546.42,4362559,436256768.0,1330],[20240826,1546.42,1546.55,1546.55,1545.37,1545.93,4123597,412360704.0,1331],[20240826,1545.93,1545.89,1545.89,1544.21,1544.24,5194947,519495680.0,1332],[20240826,1544.24,1544.26,1544.54,1543.81,1544.07,4615036,461504512.0,1333],[20240826,1544.07,1544.82,1544.83,1543.49,1543.49,4010796,401080320.0,1334],[20240826,1543.49,1543.43,1543.43,1542.18,1542.49,4889549,488955904.0,1335],[20240826,1542.49,1542.26,1542.76,1541.56,1542.36,4981136,498114560.0,1336],[20240826,1542.36,1542.41,1542.62,1542.2,1542.2,3593083,359309312.0,1337],[20240826,1542.2,1542.17,1542.77,1541.93,1542.24,3628637,362864640.0,1338],[20240826,1542.24,1542.41,1542.53,1541.84,1541.86,3564085,356409344.0,1339],[20240826,1541.86,1541.7,1541.7,1540.75,1541.01,5332244,533225472.0,1340],[20240826,1541.01,1541.28,1542.3,1541.28,1541.91,4373127,437313536.0,1341],[20240826,1541.91,1541.92,1541.92,1540.87,1540.87,3266467,326647808.0,1342],[20240826,1540.87,1540.89,1541.48,1540.89,1541.4,3385415,338542592.0,1343],[20240826,1541.4,1541.38,1541.91,1541.01,1541.65,3371410,337141760.0,1344],[20240826,1541.65,1541.83,1541.83,1541.24,1541.36,3041352,304136192.0,1345],[20240826,1541.36,1541.29,1541.44,1541.1,1541.14,3037911,303792128.0,1346],[20240826,1541.14,1540.99,1541.04,1540.58,1540.97,3617498,361750528.0,1347],[20240826,1540.97,1541.04,1543.88,1541.04,1543.88,4905442,490545152.0,1348],[20240826,1543.88,1543.87,1543.87,1542.41,1542.51,3367476,336748544.0,1349],[20240826,1542.51,1542.54,1542.54,1542.22,1542.22,2883984,288399360.0,1350],[20240826,1542.22,1542.14,1542.43,1541.89,1542.43,3223050,322306048.0,1351],[20240826,1542.43,1542.35,1542.35,1541.65,1541.89,3304397,330440704.0,1352],[20240826,1541.89,1541.91,1542.09,1541.41,1541.59,3805092,380510208.0,1353],[20240826,1541.59,1541.79,1541.88,1541.16,1541.34,3203882,320389120.0,1354],[20240826,1541.34,1541.32,1542.19,1541.32,1542.19,3362477,336248832.0,1355],[20240826,1542.19,1542.19,1542.19,1541.88,1541.93,2823773,282378240.0,1356],[20240826,1541.93,1541.88,1542.08,1541.41,1542.02,2962629,296263680.0,1357],[20240826,1542.02,1541.86,1541.91,1541.29,1541.48,2759547,275955712.0,1358],[20240826,1541.48,1541.33,1541.74,1541.33,1541.66,3134905,313491456.0,1359],[20240826,1541.66,1541.63,1541.63,1541.23,1541.39,3068548,306855936.0,1400],[20240826,1541.39,1541.54,1541.85,1541.4,1541.82,3211419,321142784.0,1401],[20240826,1541.82,1541.78,1541.97,1541.62,1541.71,2866046,286605312.0,1402],[20240826,1541.71,1541.58,1542.18,1541.46,1542.18,2835898,283590656.0,1403],[20240826,1542.18,1542.15,1542.15,1541.37,1541.41,2499285,249929728.0,1404],[20240826,1541.41,1541.33,1541.72,1541.15,1541.64,2918800,291880960.0,1405],[20240826,1541.64,1541.63,1542.97,1541.63,1542.92,3552777,355278848.0,1406],[20240826,1542.92,1542.85,1542.85,1541.58,1541.58,3547537,354754560.0,1407],[20240826,1541.58,1541.5,1541.53,1541.21,1541.51,3123108,312311808.0,1408],[20240826,1541.51,1541.33,1541.47,1540.52,1541.47,5079192,507920384.0,1409],[20240826,1541.47,1541.21,1545.24,1541.21,1545.18,5759703,575971328.0,1410],[20240826,1545.18,1545.33,1545.95,1544.71,1545.95,4198389,419840000.0,1411],[20240826,1545.95,1545.97,1545.97,1545.11,1545.21,3534675,353468416.0,1412],[20240826,1545.21,1545.38,1545.71,1545.13,1545.19,3388775,338878464.0,1413],[20240826,1545.19,1545.07,1545.73,1544.89,1545.73,2874974,287498240.0,1414],[20240826,1545.73,1545.71,1545.71,1544.1,1544.35,3769784,376979456.0,1415],[20240826,1544.35,1544.25,1544.3,1542.87,1542.87,3313734,331374592.0,1416],[20240826,1542.87,1542.99,1542.99,1542.56,1542.59,2893570,289357824.0,1417],[20240826,1542.59,1542.47,1542.47,1541.56,1541.56,3736114,373612544.0,1418],[20240826,1541.56,1541.57,1541.83,1541.54,1541.83,2806731,280674304.0,1419],[20240826,1541.83,1541.85,1542.04,1541.81,1541.88,2433424,243343360.0,1420],[20240826,1541.88,1541.84,1541.84,1541.17,1541.7,2824429,282443776.0,1421],[20240826,1541.7,1541.69,1541.69,1541.19,1541.19,2655509,265551872.0,1422],[20240826,1541.19,1541.29,1543.66,1541.17,1543.66,3869235,386924544.0,1423],[20240826,1543.66,1543.64,1543.79,1543.04,1543.27,3054132,305414144.0,1424],[20240826,1543.27,1543.01,1543.81,1543.01,1543.46,2844665,284467200.0,1425],[20240826,1543.46,1543.54,1543.9,1543.28,1543.66,2944770,294477824.0,1426],[20240826,1543.66,1543.8,1544.22,1543.19,1543.54,3060274,306028544.0,1427],[20240826,1543.54,1543.66,1544.2,1543.52,1544.03,2935428,293543936.0,1428],[20240826,1544.03,1544.01,1544.69,1544.01,1544.51,3289898,328990720.0,1429],[20240826,1544.51,1544.6,1544.6,1543.66,1543.73,3634781,363479040.0,1430],[20240826,1543.73,1543.52,1543.89,1543.09,1543.66,3300138,330014720.0,1431],[20240826,1543.66,1543.83,1543.89,1543.09,1543.18,3149734,314974208.0,1432],[20240826,1543.18,1543.24,1543.79,1543.17,1543.69,3594969,359497728.0,1433],[20240826,1543.69,1543.65,1545.27,1543.64,1545.27,4506655,450666496.0,1434],[20240826,1545.27,1545.08,1545.12,1544.4,1544.78,4644689,464470016.0,1435],[20240826,1544.78,1544.85,1545.32,1544.85,1545.32,4042335,404234240.0,1436],[20240826,1545.32,1545.42,1545.71,1544.98,1545.64,4066333,406634496.0,1437],[20240826,1545.64,1545.6,1546.12,1545.6,1545.99,4369850,436985856.0,1438],[20240826,1545.99,1546.06,1546.06,1545.0,1545.19,4559904,455991296.0,1439],[20240826,1545.19,1545.08,1545.47,1544.65,1544.65,4222231,422223872.0,1440],[20240826,1544.65,1544.61,1544.61,1543.93,1544.02,5093941,509394944.0,1441],[20240826,1544.02,1543.95,1544.41,1543.68,1544.11,4811154,481116160.0,1442],[20240826,1544.11,1544.17,1544.22,1543.63,1544.14,4982446,498245632.0,1443],[20240826,1544.14,1544.36,1544.36,1543.7,1543.71,4502231,450224128.0,1444],[20240826,1543.71,1543.71,1543.96,1543.53,1543.53,4844412,484442112.0,1445],[20240826,1543.53,1543.53,1543.97,1543.45,1543.83,5658696,565870592.0,1446],[20240826,1543.83,1543.79,1543.87,1543.47,1543.82,5441937,544194560.0,1447],[20240826,1543.82,1543.91,1544.37,1543.68,1544.37,5976545,597655552.0,1448],[20240826,1544.37,1544.44,1544.44,1543.94,1544.11,6052405,605241344.0,1449],[20240826,1544.11,1544.09,1544.87,1543.99,1544.86,6387128,638713856.0,1450],[20240826,1544.86,1544.73,1544.91,1544.32,1544.91,7014144,701415424.0,1451],[20240826,1544.91,1544.68,1545.04,1544.44,1544.74,7815160,781516800.0,1452],[20240826,1544.74,1544.86,1545.19,1544.63,1544.98,7777968,777797632.0,1453],[20240826,1544.98,1545.09,1545.61,1544.91,1545.46,9071648,907165696.0,1454],[20240826,1545.46,1545.37,1545.63,1545.17,1545.33,9350175,935018496.0,1455],[20240826,1545.33,1545.34,1545.9,1545.28,1545.48,11588886,1158889472.0,1456],[20240826,1545.48,1545.43,1545.59,1545.25,1545.47,13148315,1314832384.0,1457],[20240826,1545.47,1545.46,1545.46,1545.46,1545.46,969932,96993280.0,1458],[20240826,1545.46,1545.46,1545.46,1545.46,1545.46,0,0.0,1459],[20240826,1545.46,1545.34,1545.34,1545.31,1545.31,22183115,2218311680.0,1500],[20240827,1545.31,1537.81,1541.93,1535.68,1539.77,66104614,6610462208.0,931],[20240827,1539.77,1539.3,1539.44,1537.08,1537.08,32461459,3246147072.0,932],[20240827,1537.08,1537.37,1537.37,1535.39,1535.39,28592445,2859245568.0,933],[20240827,1535.39,1535.0,1536.06,1534.66,1535.12,24810179,2481018880.0,934],[20240827,1535.12,1534.68,1535.65,1533.79,1534.95,21388944,2138895360.0,935],[20240827,1534.95,1535.09,1535.09,1533.14,1533.17,22174505,2217451520.0,936],[20240827,1533.17,1533.11,1533.42,1532.48,1532.97,19146680,1914669056.0,937],[20240827,1532.97,1533.07,1534.92,1532.93,1534.58,17713265,1771327488.0,938],[20240827,1534.58,1534.53,1536.29,1534.26,1535.38,16851897,1685190656.0,939],[20240827,1535.38,1535.23,1535.98,1534.79,1535.32,16790130,1679013888.0,940],[20240827,1535.32,1535.35,1535.35,1533.38,1533.45,18150883,1815089152.0,941],[20240827,1533.45,1533.4,1533.4,1532.69,1533.0,15080604,1508061184.0,942],[20240827,1533.0,1532.81,1532.81,1531.66,1531.66,13067849,1306785792.0,943],[20240827,1531.66,1531.45,1532.57,1531.45,1532.52,12859135,1285914624.0,944],[20240827,1532.52,1532.52,1532.91,1531.86,1531.96,12581652,1258166272.0,945],[20240827,1531.96,1532.1,1532.1,1530.44,1530.52,11742610,1174261760.0,946],[20240827,1530.52,1530.86,1532.56,1530.86,1532.24,10699398,1069940736.0,947],[20240827,1532.24,1532.3,1532.95,1532.3,1532.38,10080369,1008037888.0,948],[20240827,1532.38,1532.26,1533.24,1532.0,1532.69,10624767,1062477824.0,949],[20240827,1532.69,1532.64,1534.32,1532.64,1534.32,10364712,1036472320.0,950],[20240827,1534.32,1533.71,1533.71,1532.15,1532.73,13076590,1307660288.0,951],[20240827,1532.73,1532.93,1533.75,1532.93,1533.6,9697803,969781248.0,952],[20240827,1533.6,1533.59,1533.77,1531.47,1531.52,9576932,957693952.0,953],[20240827,1531.52,1531.9,1533.35,1531.9,1533.35,8565669,856567808.0,954],[20240827,1533.35,1533.02,1533.51,1532.64,1532.87,9303236,930324480.0,955],[20240827,1532.87,1533.15,1533.15,1532.31,1532.66,9208700,920870912.0,956],[20240827,1532.66,1532.7,1533.85,1532.56,1533.85,8564892,856489984.0,957],[20240827,1533.85,1533.85,1535.16,1533.65,1535.16,8112119,811212800.0,958],[20240827,1535.16,1535.06,1535.19,1533.88,1534.23,9140786,914079744.0,959],[20240827,1534.23,1534.32,1534.57,1532.82,1532.82,9770998,977100800.0,1000],[20240827,1532.82,1532.68,1532.68,1531.54,1531.54,15244359,1524436992.0,1001],[20240827,1531.54,1531.4,1532.15,1530.71,1531.84,10027528,1002754048.0,1002],[20240827,1531.84,1531.57,1531.66,1530.98,1530.98,9062064,906207232.0,1003],[20240827,1530.98,1530.96,1531.0,1530.02,1530.2,8679825,867983360.0,1004],[20240827,1530.2,1530.0,1530.13,1529.23,1529.26,7837072,783708160.0,1005],[20240827,1529.26,1529.32,1529.94,1528.73,1528.74,7863451,786345984.0,1006],[20240827,1528.74,1528.85,1529.17,1528.57,1528.98,7059486,705949696.0,1007],[20240827,1528.98,1529.1,1529.66,1528.75,1529.22,5846538,584654848.0,1008],[20240827,1529.22,1528.95,1530.36,1528.9,1530.33,6545275,654528512.0,1009],[20240827,1530.33,1530.22,1530.8,1529.46,1530.8,6434928,643493888.0,1010],[20240827,1530.8,1530.93,1531.71,1530.72,1531.71,5793537,579354624.0,1011],[20240827,1531.71,1531.86,1533.15,1531.81,1532.36,6842071,684208128.0,1012],[20240827,1532.36,1532.35,1532.35,1530.39,1530.48,6271048,627105792.0,1013],[20240827,1530.48,1530.54,1530.54,1529.05,1529.14,5751839,575184896.0,1014],[20240827,1529.14,1529.09,1529.13,1528.57,1528.69,5653700,565370880.0,1015],[20240827,1528.69,1528.56,1529.22,1528.28,1529.22,6273384,627339264.0,1016],[20240827,1529.22,1529.28,1530.07,1529.05,1529.88,5957867,595787776.0,1017],[20240827,1529.88,1529.86,1529.86,1529.6,1529.64,4880171,488017920.0,1018],[20240827,1529.64,1529.81,1531.32,1529.81,1531.06,5335398,533540864.0,1019],[20240827,1531.06,1531.17,1532.2,1530.86,1532.2,4908308,490831872.0,1020],[20240827,1532.2,1531.84,1532.7,1531.66,1532.7,5321226,532123648.0,1021],[20240827,1532.7,1532.71,1533.06,1531.55,1531.86,5971180,597118976.0,1022],[20240827,1531.86,1531.64,1532.27,1531.64,1531.78,4465695,446570496.0,1023],[20240827,1531.78,1531.76,1531.78,1530.84,1531.27,5731890,573190144.0,1024],[20240827,1531.27,1531.2,1532.45,1530.83,1531.96,5639687,563970048.0,1025],[20240827,1531.96,1532.08,1532.08,1531.47,1531.9,4546265,454627328.0,1026],[20240827,1531.9,1531.83,1532.23,1531.33,1532.09,4230014,423002112.0,1027],[20240827,1532.09,1532.18,1533.78,1532.11,1533.51,5492930,549294080.0,1028],[20240827,1533.51,1533.32,1533.61,1531.72,1532.11,4561950,456196096.0,1029],[20240827,1532.11,1532.36,1532.45,1531.42,1532.11,4417731,441774080.0,1030],[20240827,1532.11,1532.12,1532.12,1531.95,1532.06,4054699,405471232.0,1031],[20240827,1532.06,1532.0,1532.84,1532.0,1532.64,4233534,423354368.0,1032],[20240827,1532.64,1532.66,1533.89,1532.26,1533.89,4142684,414269440.0,1033],[20240827,1533.89,1533.98,1534.29,1533.49,1533.49,4684011,468402176.0,1034],[20240827,1533.49,1533.4,1533.4,1532.27,1532.27,3984169,398417920.0,1035],[20240827,1532.27,1532.1,1532.49,1532.05,1532.05,4289569,428957696.0,1036],[20240827,1532.05,1532.06,1532.69,1532.04,1532.69,4467496,446750720.0,1037],[20240827,1532.69,1532.64,1534.35,1532.64,1534.16,4765684,476569600.0,1038],[20240827,1534.16,1533.73,1533.73,1532.66,1533.25,3499367,349937664.0,1039],[20240827,1533.25,1533.11,1533.44,1533.11,1533.22,3151289,315129856.0,1040],[20240827,1533.22,1533.25,1533.64,1532.29,1532.29,3791410,379142144.0,1041],[20240827,1532.29,1532.25,1532.29,1531.63,1531.63,3225016,322502656.0,1042],[20240827,1531.63,1531.72,1531.98,1531.54,1531.57,3217317,321732608.0,1043],[20240827,1531.57,1531.54,1531.54,1530.61,1531.29,5173729,517373952.0,1044],[20240827,1531.29,1531.43,1531.43,1531.01,1531.05,3400982,340099072.0,1045],[20240827,1531.05,1531.05,1532.13,1530.97,1532.13,3490108,349011968.0,1046],[20240827,1532.13,1532.92,1534.77,1532.77,1534.77,5767979,576798720.0,1047],[20240827,1534.77,1534.84,1535.73,1533.36,1533.52,5690973,569098240.0,1048],[20240827,1533.52,1533.41,1533.96,1532.98,1533.89,3856702,385671168.0,1049],[20240827,1533.89,1533.47,1533.76,1533.05,1533.05,3453082,345309184.0,1050],[20240827,1533.05,1533.23,1536.16,1533.16,1535.9,5009318,500932608.0,1051],[20240827,1535.9,1536.16,1536.16,1534.76,1535.81,5006368,500637696.0,1052],[20240827,1535.81,1535.85,1535.85,1535.03,1535.51,3852360,385236992.0,1053],[20240827,1535.51,1535.54,1535.71,1534.49,1534.49,3882177,388218880.0,1054],[20240827,1534.49,1534.17,1534.53,1533.89,1534.53,4029144,402915328.0,1055],[20240827,1534.53,1534.56,1534.7,1534.11,1534.16,4676558,467656704.0,1056],[20240827,1534.16,1534.18,1534.52,1533.76,1533.8,3822872,382287872.0,1057],[20240827,1533.8,1533.45,1534.31,1533.45,1534.1,4214612,421462016.0,1058],[20240827,1534.1,1534.06,1534.06,1533.06,1533.36,4068877,406888448.0,1059],[20240827,1533.36,1533.38,1534.3,1533.38,1534.3,4361247,436125696.0,1100],[20240827,1534.3,1534.37,1534.56,1533.83,1533.97,4068219,406822912.0,1101],[20240827,1533.97,1534.13,1534.78,1534.04,1534.67,4730791,473079808.0,1102],[20240827,1534.67,1534.66,1535.14,1534.35,1534.85,4536476,453648384.0,1103],[20240827,1534.85,1534.97,1534.98,1534.0,1534.16,4177335,417734656.0,1104],[20240827,1534.16,1534.32,1534.44,1534.03,1534.03,4226814,422682624.0,1105],[20240827,1534.03,1534.09,1534.19,1533.55,1533.88,4752170,475217920.0,1106],[20240827,1533.88,1533.93,1533.95,1533.55,1533.72,3713422,371343360.0,1107],[20240827,1533.72,1533.62,1534.05,1533.38,1534.0,3385171,338518016.0,1108],[20240827,1534.0,1533.99,1534.38,1533.34,1534.38,4674756,467476480.0,1109],[20240827,1534.38,1534.28,1534.4,1533.98,1534.11,3583170,358318080.0,1110],[20240827,1534.11,1533.98,1534.01,1532.8,1532.8,4186103,418611200.0,1111],[20240827,1532.8,1532.73,1533.82,1532.73,1532.97,4221083,422109184.0,1112],[20240827,1532.97,1533.2,1533.2,1532.3,1532.37,4312506,431251456.0,1113],[20240827,1532.37,1532.45,1532.45,1531.78,1531.78,4246068,424607744.0,1114],[20240827,1531.78,1531.88,1532.62,1531.57,1531.57,3844824,384483328.0,1115],[20240827,1531.57,1531.57,1531.66,1531.25,1531.27,3278511,327852032.0,1116],[20240827,1531.27,1531.35,1533.25,1531.35,1533.13,4429568,442957824.0,1117],[20240827,1533.13,1533.17,1533.43,1533.07,1533.25,2753568,275357696.0,1118],[20240827,1533.25,1533.16,1533.91,1532.84,1533.91,2767413,276742144.0,1119],[20240827,1533.91,1534.3,1535.09,1533.79,1534.93,3596035,359604224.0,1120],[20240827,1534.93,1535.09,1536.56,1535.09,1535.99,4016034,401604608.0,1121],[20240827,1535.99,1536.1,1537.7,1536.1,1536.44,3832620,383262720.0,1122],[20240827,1536.44,1536.34,1536.34,1535.6,1535.6,3062733,306274304.0,1123],[20240827,1535.6,1535.62,1536.47,1535.62,1536.43,2720635,272064512.0,1124],[20240827,1536.43,1536.46,1537.58,1536.46,1536.84,3328564,332857344.0,1125],[20240827,1536.84,1536.9,1538.53,1536.9,1538.5,3898811,389881856.0,1126],[20240827,1538.5,1538.32,1538.62,1536.93,1537.2,4334705,433471488.0,1127],[20240827,1537.2,1537.23,1537.66,1536.16,1536.16,3139574,313958400.0,1128],[20240827,1536.16,1536.13,1537.01,1536.07,1536.37,2719815,271982592.0,1129],[20240827,1536.37,1536.16,1536.17,1535.63,1535.66,3017596,301760512.0,1130],[20240827,1535.66,1535.68,1535.68,1533.49,1533.56,9220331,922034176.0,1301],[20240827,1533.56,1533.43,1533.7,1532.72,1533.19,4427600,442761216.0,1302],[20240827,1533.19,1533.1,1533.1,1532.17,1532.31,3422444,342245376.0,1303],[20240827,1532.31,1532.39,1532.44,1531.96,1532.41,3284656,328466432.0,1304],[20240827,1532.41,1532.43,1533.98,1532.21,1533.32,3624050,362405888.0,1305],[20240827,1533.32,1533.11,1533.17,1532.76,1533.07,2654117,265412608.0,1306],[20240827,1533.07,1533.12,1533.2,1532.73,1532.73,2650677,265068544.0,1307],[20240827,1532.73,1532.97,1533.97,1532.95,1533.97,2784614,278462464.0,1308],[20240827,1533.97,1533.86,1533.93,1533.03,1533.04,2266307,226631680.0,1309],[20240827,1533.04,1533.04,1533.36,1532.72,1533.36,2989579,298958848.0,1310],[20240827,1533.36,1533.53,1534.31,1533.5,1534.17,2554092,255410176.0,1311],[20240827,1534.17,1534.3,1534.6,1534.0,1534.22,2636748,263675904.0,1312],[20240827,1534.22,1534.52,1534.64,1534.12,1534.32,2115493,211550208.0,1313],[20240827,1534.32,1534.3,1534.99,1534.25,1534.57,2491833,249184256.0,1314],[20240827,1534.57,1534.56,1534.56,1533.2,1533.2,2431130,243113984.0,1315],[20240827,1533.2,1533.16,1533.4,1532.97,1533.4,2390007,239001600.0,1316],[20240827,1533.4,1533.15,1533.86,1532.68,1533.41,2778962,277897216.0,1317],[20240827,1533.41,1533.22,1533.61,1532.95,1532.95,2170626,217063424.0,1318],[20240827,1532.95,1532.95,1532.98,1532.44,1532.83,2945507,294551552.0,1319],[20240827,1532.83,1532.85,1534.08,1532.85,1533.56,3921585,392159232.0,1320],[20240827,1533.56,1533.73,1534.31,1533.73,1534.03,3783548,378355712.0,1321],[20240827,1534.03,1533.99,1534.04,1533.5,1533.5,2959022,295903232.0,1322],[20240827,1533.5,1533.57,1534.57,1533.51,1534.14,3459473,345948160.0,1323],[20240827,1534.14,1534.23,1534.23,1533.44,1533.44,3111475,311148544.0,1324],[20240827,1533.44,1533.46,1533.62,1532.98,1532.98,2268766,226877440.0,1325],[20240827,1532.98,1532.97,1533.05,1532.09,1532.13,2947637,294764544.0,1326],[20240827,1532.13,1532.14,1532.28,1532.05,1532.08,2671320,267132928.0,1327],[20240827,1532.08,1532.12,1532.26,1532.02,1532.02,2433178,243318784.0,1328],[20240827,1532.02,1531.96,1532.28,1531.91,1532.15,2490769,249077760.0,1329],[20240827,1532.15,1532.34,1532.34,1532.11,1532.21,2273843,227385344.0,1330],[20240827,1532.21,1532.11,1532.18,1531.59,1531.91,3027836,302784512.0,1331],[20240827,1531.91,1531.84,1532.23,1531.66,1532.22,2377962,237797376.0,1332],[20240827,1532.22,1532.32,1532.32,1531.82,1532.18,2630358,263036928.0,1333],[20240827,1532.18,1532.15,1532.25,1531.94,1531.95,2238290,223830016.0,1334],[20240827,1531.95,1531.9,1532.2,1531.9,1532.01,2203310,220332032.0,1335],[20240827,1532.01,1532.02,1532.15,1532.02,1532.15,2396314,239632384.0,1336],[20240827,1532.15,1532.26,1532.27,1531.42,1531.51,2621348,262135808.0,1337],[20240827,1531.51,1531.62,1531.83,1531.34,1531.74,2343638,234364928.0,1338],[20240827,1531.74,1531.75,1534.3,1531.57,1533.53,3874562,387457024.0,1339],[20240827,1533.53,1533.7,1533.92,1532.3,1532.6,3261716,326172672.0,1340],[20240827,1532.6,1532.53,1532.66,1532.11,1532.23,2849169,284917760.0,1341],[20240827,1532.23,1532.19,1532.19,1531.74,1531.74,3074040,307404800.0,1342],[20240827,1531.74,1531.77,1532.0,1531.68,1531.83,3204209,320421888.0,1343],[20240827,1531.83,1531.88,1532.27,1531.7,1532.27,2960254,296026112.0,1344],[20240827,1532.27,1532.31,1532.58,1532.24,1532.37,3048889,304889856.0,1345],[20240827,1532.37,1532.42,1532.42,1531.13,1531.38,3955578,395558912.0,1346],[20240827,1531.38,1531.37,1532.29,1531.37,1532.29,3632405,363241472.0,1347],[20240827,1532.29,1532.39,1532.4,1531.94,1532.01,2841958,284196864.0,1348],[20240827,1532.01,1532.01,1532.03,1531.82,1531.89,2825410,282542080.0,1349],[20240827,1531.89,1531.68,1531.81,1531.64,1531.74,3154892,315490304.0,1350],[20240827,1531.74,1531.76,1532.19,1531.67,1532.09,3128353,312836096.0,1351],[20240827,1532.09,1532.05,1532.1,1531.67,1531.71,2866699,286670848.0,1352],[20240827,1531.71,1531.77,1532.61,1531.62,1532.5,3465945,346595328.0,1353],[20240827,1532.5,1532.48,1532.58,1532.16,1532.19,3196262,319627264.0,1354],[20240827,1532.19,1532.09,1532.26,1531.97,1532.04,2797803,279781376.0,1355],[20240827,1532.04,1531.99,1532.77,1531.88,1532.64,3190940,319094784.0,1356],[20240827,1532.64,1532.56,1532.56,1532.08,1532.14,3054951,305496064.0,1357],[20240827,1532.14,1532.07,1532.74,1531.89,1532.74,3289980,328998912.0,1358],[20240827,1532.74,1532.76,1532.76,1532.23,1532.23,2990729,299073536.0,1359],[20240827,1532.23,1532.12,1532.17,1531.86,1531.88,3290802,329080832.0,1400],[20240827,1531.88,1531.83,1531.83,1531.19,1531.38,4271547,427155456.0,1401],[20240827,1531.38,1531.51,1531.82,1531.26,1531.82,3705725,370573312.0,1402],[20240827,1531.82,1531.72,1532.98,1531.7,1532.47,4773058,477306880.0,1403],[20240827,1532.47,1532.52,1532.68,1532.3,1532.33,2840319,284033024.0,1404],[20240827,1532.33,1532.41,1534.87,1532.41,1534.35,4820573,482058240.0,1405],[20240827,1534.35,1534.38,1534.48,1532.82,1533.2,4566538,456654848.0,1406],[20240827,1533.2,1533.04,1533.04,1532.15,1532.25,3481264,348127232.0,1407],[20240827,1532.25,1532.2,1532.56,1532.14,1532.2,2594806,259481600.0,1408],[20240827,1532.2,1532.3,1532.3,1531.76,1531.84,2736693,273670144.0,1409],[20240827,1531.84,1531.95,1531.95,1531.3,1531.3,2830817,283082752.0,1410],[20240827,1531.3,1531.3,1531.3,1531.05,1531.19,3466024,346603520.0,1411],[20240827,1531.19,1531.24,1531.45,1531.02,1531.12,3581615,358162432.0,1412],[20240827,1531.12,1531.07,1531.07,1530.45,1530.53,3424082,342409216.0,1413],[20240827,1530.53,1530.42,1530.57,1529.67,1530.28,4484292,448430080.0,1414],[20240827,1530.28,1530.11,1530.15,1529.59,1529.59,3851705,385171456.0,1415],[20240827,1529.59,1529.53,1529.56,1528.68,1528.68,5426125,542613504.0,1416],[20240827,1528.68,1528.79,1530.2,1528.79,1530.14,6014557,601456640.0,1417],[20240827,1530.14,1530.23,1531.15,1530.23,1530.88,3926498,392650752.0,1418],[20240827,1530.88,1530.83,1531.19,1530.83,1531.15,2855804,285581312.0,1419],[20240827,1531.15,1531.13,1531.21,1530.85,1531.04,2634947,263495680.0,1420],[20240827,1531.04,1531.05,1531.44,1530.97,1531.12,3766265,376627200.0,1421],[20240827,1531.12,1531.03,1531.03,1529.87,1529.87,3251148,325115904.0,1422],[20240827,1529.87,1529.79,1530.01,1529.67,1529.81,2958203,295821312.0,1423],[20240827,1529.81,1529.78,1530.29,1529.66,1529.99,3123355,312336384.0,1424],[20240827,1529.99,1529.88,1529.91,1529.22,1529.4,2852447,285245440.0,1425],[20240827,1529.4,1529.34,1529.46,1529.17,1529.26,3118684,311869440.0,1426],[20240827,1529.26,1529.15,1529.28,1528.91,1528.96,3092308,309231616.0,1427],[20240827,1528.96,1528.91,1530.97,1528.91,1530.12,3533199,353320960.0,1428],[20240827,1530.12,1530.01,1530.14,1529.66,1529.77,3275562,327557120.0,1429],[20240827,1529.77,1529.41,1529.42,1528.82,1528.97,3960330,396034048.0,1430],[20240827,1528.97,1529.04,1529.83,1528.85,1529.67,4755120,475512832.0,1431],[20240827,1529.67,1529.65,1529.7,1528.74,1529.44,3904380,390438912.0,1432],[20240827,1529.44,1529.49,1529.68,1528.71,1529.52,4527870,452788224.0,1433],[20240827,1529.52,1529.58,1529.58,1528.82,1529.11,3881851,388186112.0,1434],[20240827,1529.11,1529.05,1529.15,1528.6,1529.07,4568586,456859648.0,1435],[20240827,1529.07,1529.28,1529.31,1528.19,1528.19,4509030,450904064.0,1436],[20240827,1528.19,1528.37,1528.57,1527.93,1528.24,4776992,477700096.0,1437],[20240827,1528.24,1527.93,1528.24,1527.7,1527.78,5195109,519512064.0,1438],[20240827,1527.78,1527.66,1527.66,1526.97,1527.06,4854980,485498880.0,1439],[20240827,1527.06,1526.85,1529.31,1526.61,1529.31,7136779,713678848.0,1440],[20240827,1529.31,1529.27,1529.79,1529.15,1529.62,5344533,534454272.0,1441],[20240827,1529.62,1529.61,1530.05,1529.45,1530.05,4801077,480108544.0,1442],[20240827,1530.05,1529.72,1529.79,1529.11,1529.67,5011197,501121024.0,1443],[20240827,1529.67,1529.31,1529.42,1528.73,1529.05,5333882,533389312.0,1444],[20240827,1529.05,1528.82,1529.5,1528.19,1528.19,5440136,544014336.0,1445],[20240827,1528.19,1528.26,1529.82,1528.26,1529.68,6885693,688570368.0,1446],[20240827,1529.68,1529.66,1529.7,1528.97,1529.36,5639693,563970048.0,1447],[20240827,1529.36,1529.32,1529.89,1529.23,1529.89,5543435,554344448.0,1448],[20240827,1529.89,1529.84,1530.4,1529.47,1530.16,6553507,655351808.0,1449],[20240827,1530.16,1530.17,1530.72,1530.17,1530.66,6266461,626647040.0,1450],[20240827,1530.66,1530.62,1531.54,1530.62,1531.33,7470438,747044864.0,1451],[20240827,1531.33,1531.18,1531.55,1530.57,1531.49,8333384,833339392.0,1452],[20240827,1531.49,1531.4,1531.96,1531.01,1531.96,7350754,735076352.0,1453],[20240827,1531.96,1531.67,1531.85,1531.21,1531.41,7712101,771211264.0,1454],[20240827,1531.41,1531.26,1531.73,1531.08,1531.58,9208208,920821760.0,1455],[20240827,1531.58,1531.42,1531.5,1530.78,1531.15,10658683,1065869312.0,1456],[20240827,1531.15,1530.93,1531.79,1530.93,1531.61,12490660,1249067008.0,1457],[20240827,1531.61,1531.23,1531.23,1531.23,1531.23,890634,89063424.0,1458],[20240827,1531.23,1531.23,1531.23,1531.23,1531.23,0,0.0,1459],[20240827,1531.23,1531.23,1531.23,1530.74,1530.74,19995033,1999503360.0,1500],[20240828,1530.74,1526.67,1530.99,1525.98,1530.91,55608219,5560822784.0,931],[20240828,1530.91,1530.66,1532.36,1530.43,1532.36,31247902,3124791296.0,932],[20240828,1532.36,1532.3,1533.34,1530.53,1533.18,26517885,2651789312.0,933],[20240828,1533.18,1533.28,1534.54,1531.85,1532.15,23225520,2322552832.0,934],[20240828,1532.15,1532.46,1533.41,1531.2,1531.2,21542810,2154281984.0,935],[20240828,1531.2,1531.04,1531.35,1530.43,1531.35,20307037,2030704640.0,936],[20240828,1531.35,1530.95,1530.95,1528.64,1529.15,15694715,1569472512.0,937],[20240828,1529.15,1529.19,1531.67,1529.19,1530.3,14795009,1479501824.0,938],[20240828,1530.3,1530.8,1531.41,1529.71,1529.76,14597256,1459726336.0,939],[20240828,1529.76,1529.49,1529.92,1528.96,1529.92,13030984,1303099392.0,940],[20240828,1529.92,1529.86,1530.0,1528.63,1528.63,13993029,1399304192.0,941],[20240828,1528.63,1528.74,1528.74,1527.45,1527.54,13951907,1395191808.0,942],[20240828,1527.54,1527.82,1528.76,1527.61,1528.68,12348938,1234894848.0,943],[20240828,1528.68,1528.72,1530.31,1528.72,1529.66,11627653,1162766336.0,944],[20240828,1529.66,1529.54,1529.54,1528.02,1529.21,12380253,1238026240.0,945],[20240828,1529.21,1528.97,1529.06,1528.54,1528.54,11787888,1178789888.0,946],[20240828,1528.54,1528.66,1530.68,1528.66,1529.98,10899279,1089929216.0,947],[20240828,1529.98,1530.12,1530.17,1529.12,1529.52,10131199,1013121024.0,948],[20240828,1529.52,1529.59,1529.75,1528.75,1528.82,10348226,1034823680.0,949],[20240828,1528.82,1528.82,1528.85,1527.58,1527.58,9753181,975319040.0,950],[20240828,1527.58,1527.16,1527.38,1526.66,1526.66,11747154,1174716416.0,951],[20240828,1526.66,1526.6,1527.5,1526.38,1527.24,10086227,1008623616.0,952],[20240828,1527.24,1527.11,1529.39,1527.11,1529.19,9242165,924217344.0,953],[20240828,1529.19,1528.9,1529.21,1527.25,1529.21,8463555,846356480.0,954],[20240828,1529.21,1529.19,1530.75,1528.64,1528.9,10271163,1027117056.0,955],[20240828,1528.9,1528.85,1528.95,1527.94,1528.46,7996526,799653888.0,956],[20240828,1528.46,1528.3,1528.9,1527.85,1528.84,6829496,682950656.0,957],[20240828,1528.84,1528.87,1529.42,1528.87,1529.16,6797261,679727104.0,958],[20240828,1529.16,1529.21,1529.9,1528.52,1529.69,6523318,652333056.0,959],[20240828,1529.69,1529.59,1529.74,1529.17,1529.17,6291407,629141504.0,1000],[20240828,1529.17,1529.07,1529.07,1528.33,1528.41,8622356,862236672.0,1001],[20240828,1528.41,1528.58,1529.44,1527.85,1528.35,7819912,781991936.0,1002],[20240828,1528.35,1528.28,1528.28,1526.83,1526.83,7452293,745230336.0,1003],[20240828,1526.83,1527.14,1527.14,1526.16,1526.41,7489198,748920832.0,1004],[20240828,1526.41,1526.27,1526.31,1525.19,1525.25,7948398,794841088.0,1005],[20240828,1525.25,1525.14,1527.45,1525.14,1526.38,10295122,1029513216.0,1006],[20240828,1526.38,1526.19,1526.19,1524.7,1525.1,7217757,721776640.0,1007],[20240828,1525.1,1525.05,1526.38,1525.05,1526.05,6945906,694591488.0,1008],[20240828,1526.05,1525.91,1525.91,1525.14,1525.75,5683518,568352768.0,1009],[20240828,1525.75,1525.84,1526.13,1525.32,1526.11,5295423,529543168.0,1010],[20240828,1526.11,1525.98,1526.14,1525.11,1525.11,5980558,598056960.0,1011],[20240828,1525.11,1524.93,1525.57,1524.73,1525.11,5691793,569180160.0,1012],[20240828,1525.11,1524.76,1526.08,1524.49,1525.55,6376850,637685760.0,1013],[20240828,1525.55,1525.52,1526.24,1525.33,1525.99,4769412,476942336.0,1014],[20240828,1525.99,1525.83,1525.83,1524.33,1524.33,6115483,611549184.0,1015],[20240828,1524.33,1524.26,1524.68,1523.97,1524.33,5385944,538595328.0,1016],[20240828,1524.33,1524.27,1525.23,1523.55,1523.55,7221854,722186240.0,1017],[20240828,1523.55,1523.51,1525.73,1523.51,1525.7,6493706,649371648.0,1018],[20240828,1525.7,1525.68,1525.76,1525.09,1525.54,4882873,488288256.0,1019],[20240828,1525.54,1525.56,1526.28,1525.56,1525.88,4666074,466608128.0,1020],[20240828,1525.88,1525.85,1526.82,1525.85,1526.82,5040036,504004608.0,1021],[20240828,1526.82,1527.23,1527.29,1526.04,1526.04,5794232,579424256.0,1022],[20240828,1526.04,1525.99,1526.21,1525.73,1525.74,4581611,458162176.0,1023],[20240828,1525.74,1525.66,1526.28,1525.55,1526.13,4027833,402784256.0,1024],[20240828,1526.13,1526.06,1526.43,1525.71,1525.74,4456153,445616128.0,1025],[20240828,1525.74,1525.83,1525.83,1524.96,1524.96,5829009,582901760.0,1026],[20240828,1524.96,1524.98,1524.98,1524.31,1524.87,4382957,438296576.0,1027],[20240828,1524.87,1524.47,1524.82,1524.18,1524.38,5073378,507338752.0,1028],[20240828,1524.38,1524.47,1524.92,1524.47,1524.54,4310089,431009792.0,1029],[20240828,1524.54,1524.72,1525.43,1524.46,1524.89,3957710,395771904.0,1030],[20240828,1524.89,1524.59,1524.59,1523.39,1523.43,5595128,559513600.0,1031],[20240828,1523.43,1523.32,1523.68,1522.48,1523.34,4744592,474460160.0,1032],[20240828,1523.34,1523.47,1523.85,1522.8,1522.99,4819386,481939456.0,1033],[20240828,1522.99,1522.88,1523.49,1522.57,1522.89,3578542,357855232.0,1034],[20240828,1522.89,1522.79,1523.1,1522.57,1522.74,3735544,373555200.0,1035],[20240828,1522.74,1522.61,1525.66,1522.54,1525.66,5489654,548966400.0,1036],[20240828,1525.66,1525.93,1529.35,1525.21,1529.35,7402324,740233216.0,1037],[20240828,1529.35,1529.37,1529.41,1527.39,1527.8,6166028,616603648.0,1038],[20240828,1527.8,1527.71,1527.71,1526.96,1527.36,4287152,428716032.0,1039],[20240828,1527.36,1527.23,1527.28,1527.01,1527.08,3341100,334110720.0,1040],[20240828,1527.08,1527.07,1528.0,1526.76,1527.54,3366001,336601088.0,1041],[20240828,1527.54,1527.43,1527.43,1525.63,1525.74,4009935,400994304.0,1042],[20240828,1525.74,1525.36,1525.36,1525.0,1525.14,3045734,304574464.0,1043],[20240828,1525.14,1525.11,1526.51,1524.96,1525.34,3419784,341979136.0,1044],[20240828,1525.34,1525.28,1526.98,1525.03,1526.72,3416710,341671936.0,1045],[20240828,1526.72,1526.65,1527.63,1526.57,1527.63,4000801,400080896.0,1046],[20240828,1527.63,1527.48,1529.51,1527.48,1529.51,6894952,689496064.0,1047],[20240828,1529.51,1529.54,1531.77,1529.54,1531.67,7931487,793149440.0,1048],[20240828,1531.67,1531.56,1532.11,1531.22,1531.34,7131780,713179136.0,1049],[20240828,1531.34,1531.23,1531.23,1528.43,1528.43,6268754,626876416.0,1050],[20240828,1528.43,1528.49,1530.54,1528.49,1529.91,6612328,661233664.0,1051],[20240828,1529.91,1529.82,1530.49,1529.57,1530.03,5322827,532283392.0,1052],[20240828,1530.03,1530.28,1533.47,1530.28,1533.47,6646159,664616960.0,1053],[20240828,1533.47,1533.63,1533.63,1532.35,1532.81,7516642,751665152.0,1054],[20240828,1532.81,1532.94,1532.94,1531.59,1531.59,5135474,513548288.0,1055],[20240828,1531.59,1531.29,1531.41,1530.24,1531.35,5333227,533323776.0,1056],[20240828,1531.35,1530.96,1531.16,1530.57,1530.83,3808777,380878848.0,1057],[20240828,1530.83,1530.8,1530.8,1529.03,1529.03,4730461,473047040.0,1058],[20240828,1529.03,1529.18,1529.18,1528.36,1528.61,3371736,337174528.0,1059],[20240828,1528.61,1528.59,1529.32,1528.5,1529.12,3547781,354779136.0,1100],[20240828,1529.12,1529.22,1529.69,1529.12,1529.16,3722272,372228096.0,1101],[20240828,1529.16,1529.35,1530.08,1528.92,1529.0,5444723,544473088.0,1102],[20240828,1529.0,1528.8,1528.8,1527.49,1527.81,4886354,488636416.0,1103],[20240828,1527.81,1528.17,1528.77,1528.1,1528.46,3535577,353558528.0,1104],[20240828,1528.46,1528.21,1528.21,1527.37,1527.39,3588170,358817792.0,1105],[20240828,1527.39,1527.24,1527.24,1525.85,1526.06,3211335,321134592.0,1106],[20240828,1526.06,1526.11,1528.13,1525.71,1528.13,3046595,304660480.0,1107],[20240828,1528.13,1528.18,1528.18,1526.21,1526.4,3242467,324247552.0,1108],[20240828,1526.4,1526.27,1526.27,1525.58,1525.61,3122779,312279040.0,1109],[20240828,1525.61,1525.75,1525.79,1525.44,1525.58,3432930,343293952.0,1110],[20240828,1525.58,1525.53,1525.9,1525.3,1525.59,3087639,308764672.0,1111],[20240828,1525.59,1525.56,1526.19,1525.49,1526.15,2976226,297623552.0,1112],[20240828,1526.15,1526.09,1526.09,1525.44,1525.53,3286783,328679424.0,1113],[20240828,1525.53,1525.48,1526.09,1525.43,1526.07,3052330,305233920.0,1114],[20240828,1526.07,1526.08,1526.35,1525.78,1526.35,2447676,244768768.0,1115],[20240828,1526.35,1526.42,1526.69,1525.61,1525.83,3508624,350863360.0,1116],[20240828,1525.83,1525.78,1526.29,1525.63,1526.23,2740297,274030592.0,1117],[20240828,1526.23,1526.04,1526.05,1525.52,1525.52,2467339,246734848.0,1118],[20240828,1525.52,1525.5,1526.17,1525.12,1526.17,3050855,305086464.0,1119],[20240828,1526.17,1526.19,1526.27,1525.72,1525.72,2491423,249143296.0,1120],[20240828,1525.72,1525.7,1526.03,1525.45,1525.92,2876858,287686656.0,1121],[20240828,1525.92,1525.78,1526.24,1525.67,1525.96,2058478,205848576.0,1122],[20240828,1525.96,1526.0,1526.15,1525.81,1525.82,2274501,227450880.0,1123],[20240828,1525.82,1525.87,1525.99,1525.75,1525.83,1863750,186376192.0,1124],[20240828,1525.83,1525.8,1526.12,1525.76,1526.1,2058887,205889536.0,1125],[20240828,1526.1,1526.96,1528.11,1526.96,1527.55,3345194,334520320.0,1126],[20240828,1527.55,1527.82,1527.95,1526.98,1527.95,2023415,202342400.0,1127],[20240828,1527.95,1527.95,1528.22,1527.14,1527.21,2436128,243613696.0,1128],[20240828,1527.21,1527.17,1527.42,1526.81,1526.81,1864490,186449920.0,1129],[20240828,1526.81,1526.75,1526.96,1525.99,1526.04,2798540,279855104.0,1130],[20240828,1526.04,1526.0,1526.0,1523.97,1525.12,11449949,1144995840.0,1301],[20240828,1525.12,1525.13,1526.38,1524.97,1526.37,4174795,417480704.0,1302],[20240828,1526.37,1525.94,1526.14,1525.71,1525.8,3132856,313286656.0,1303],[20240828,1525.8,1525.89,1525.96,1525.6,1525.76,2969919,296992768.0,1304],[20240828,1525.76,1525.7,1526.42,1525.5,1526.22,3149897,314990592.0,1305],[20240828,1526.22,1526.33,1526.48,1525.9,1525.92,3073300,307331072.0,1306],[20240828,1525.92,1526.41,1526.47,1525.73,1525.73,2859900,285990912.0,1307],[20240828,1525.73,1525.61,1526.08,1525.4,1525.94,3989902,398991360.0,1308],[20240828,1525.94,1525.86,1526.74,1525.07,1526.74,3096814,309682176.0,1309],[20240828,1526.74,1526.43,1526.91,1526.17,1526.19,2325209,232521728.0,1310],[20240828,1526.19,1526.06,1526.16,1525.42,1525.43,2620528,262053888.0,1311],[20240828,1525.43,1525.47,1525.94,1525.47,1525.79,2584240,258424832.0,1312],[20240828,1525.79,1525.67,1526.49,1525.44,1526.31,2638387,263839744.0,1313],[20240828,1526.31,1526.25,1526.29,1525.98,1526.0,2139413,213942272.0,1314],[20240828,1526.0,1526.15,1526.4,1525.61,1525.66,2449153,244916224.0,1315],[20240828,1525.66,1525.72,1526.42,1525.57,1526.15,2462996,246300672.0,1316],[20240828,1526.15,1526.04,1526.52,1525.98,1526.38,3032830,303284224.0,1317],[20240828,1526.38,1526.39,1526.66,1526.25,1526.29,2678611,267862016.0,1318],[20240828,1526.29,1526.12,1526.31,1526.03,1526.09,2479464,247947264.0,1319],[20240828,1526.09,1525.89,1526.18,1525.88,1525.89,2389761,238977024.0,1320],[20240828,1525.89,1525.9,1526.85,1525.63,1526.81,3426376,342638592.0,1321],[20240828,1526.81,1526.92,1527.18,1526.51,1526.51,2629379,262938624.0,1322],[20240828,1526.51,1526.51,1527.39,1526.43,1526.98,2470779,247078912.0,1323],[20240828,1526.98,1526.93,1527.13,1526.5,1526.59,2223383,222339072.0,1324],[20240828,1526.59,1526.61,1526.61,1526.01,1526.07,2324390,232439808.0,1325],[20240828,1526.07,1526.1,1527.09,1525.8,1526.84,3124014,312401920.0,1326],[20240828,1526.84,1526.79,1526.83,1526.09,1526.09,2469552,246956032.0,1327],[20240828,1526.09,1526.1,1526.23,1525.69,1525.94,2683032,268304384.0,1328],[20240828,1525.94,1525.83,1526.22,1525.77,1526.08,2291704,229171200.0,1329],[20240828,1526.08,1526.11,1526.14,1525.8,1525.82,2726041,272605184.0,1330],[20240828,1525.82,1525.75,1526.87,1525.52,1526.87,3761919,376193024.0,1331],[20240828,1526.87,1526.8,1527.02,1526.53,1526.71,2883901,288391168.0,1332],[20240828,1526.71,1526.65,1526.72,1526.28,1526.41,3365180,336519168.0,1333],[20240828,1526.41,1526.51,1528.34,1526.51,1528.27,3935593,393560064.0,1334],[20240828,1528.27,1528.24,1528.43,1527.95,1528.14,2887015,288702464.0,1335],[20240828,1528.14,1528.17,1528.17,1527.96,1528.14,2671237,267124736.0,1336],[20240828,1528.14,1528.01,1528.53,1527.95,1528.53,2984172,298418176.0,1337],[20240828,1528.53,1528.4,1528.6,1527.57,1527.59,3131467,313147392.0,1338],[20240828,1527.59,1527.77,1529.31,1527.77,1528.85,3690896,369090560.0,1339],[20240828,1528.85,1528.89,1529.74,1528.87,1529.63,3205685,320569344.0,1340],[20240828,1529.63,1529.69,1529.95,1529.55,1529.95,3058966,305897472.0,1341],[20240828,1529.95,1529.97,1530.01,1528.94,1529.04,2960416,296042496.0,1342],[20240828,1529.04,1529.1,1529.1,1528.78,1529.05,2461441,246145024.0,1343],[20240828,1529.05,1528.87,1529.04,1528.7,1528.9,2383452,238346240.0,1344],[20240828,1528.9,1528.91,1529.8,1528.83,1529.72,2721046,272105472.0,1345],[20240828,1529.72,1529.79,1530.19,1529.7,1530.19,3169558,316956672.0,1346],[20240828,1530.19,1530.29,1530.72,1530.29,1530.49,3652639,365264896.0,1347],[20240828,1530.49,1530.61,1531.1,1530.6,1531.03,2590792,259080192.0,1348],[20240828,1531.03,1531.08,1531.89,1531.02,1531.78,3779452,377946112.0,1349],[20240828,1531.78,1531.86,1531.98,1531.05,1531.05,3363135,336314368.0,1350],[20240828,1531.05,1531.09,1531.16,1530.42,1530.54,3062895,306290688.0,1351],[20240828,1530.54,1530.43,1533.47,1530.31,1533.25,5221242,522125312.0,1352],[20240828,1533.25,1533.13,1533.91,1533.13,1533.5,4235173,423518208.0,1353],[20240828,1533.5,1533.4,1533.4,1532.4,1532.65,3806811,380682240.0,1354],[20240828,1532.65,1532.65,1533.11,1532.65,1533.01,2579405,257941504.0,1355],[20240828,1533.01,1532.92,1533.52,1532.92,1533.11,2387956,238796800.0,1356],[20240828,1533.11,1533.18,1533.18,1531.98,1532.03,2896846,289685504.0,1357],[20240828,1532.03,1532.04,1532.04,1531.25,1531.25,2289571,228958208.0,1358],[20240828,1531.25,1531.16,1531.17,1530.44,1530.44,2502728,250273792.0,1359],[20240828,1530.44,1530.46,1530.65,1530.05,1530.53,2324307,232431616.0,1400],[20240828,1530.53,1530.48,1531.12,1529.99,1531.12,2585958,258596864.0,1401],[20240828,1531.12,1531.05,1531.13,1530.67,1530.67,2678528,267853824.0,1402],[20240828,1530.67,1530.54,1530.54,1529.47,1529.78,4104100,410411008.0,1403],[20240828,1529.78,1529.61,1529.8,1529.52,1529.62,2376327,237633536.0,1404],[20240828,1529.62,1529.49,1529.65,1529.21,1529.21,2300469,230047744.0,1405],[20240828,1529.21,1529.13,1529.45,1529.12,1529.21,2621022,262103040.0,1406],[20240828,1529.21,1529.12,1529.96,1529.12,1529.84,2523536,252354560.0,1407],[20240828,1529.84,1529.62,1529.65,1529.18,1529.26,2397463,239747072.0,1408],[20240828,1529.26,1529.24,1529.41,1529.08,1529.18,2214125,221413376.0,1409],[20240828,1529.18,1529.18,1529.19,1528.99,1529.02,2482741,248274944.0,1410],[20240828,1529.02,1528.95,1528.95,1528.5,1528.81,3102054,310206464.0,1411],[20240828,1528.81,1528.68,1528.88,1528.57,1528.57,2465456,246546432.0,1412],[20240828,1528.57,1528.63,1528.68,1528.35,1528.61,3002850,300285952.0,1413],[20240828,1528.61,1528.62,1528.78,1528.48,1528.7,2596446,259645440.0,1414],[20240828,1528.7,1528.74,1529.16,1528.57,1529.16,2711134,271114240.0,1415],[20240828,1529.16,1529.01,1529.01,1528.7,1528.92,2253283,225329152.0,1416],[20240828,1528.92,1528.86,1528.93,1528.59,1528.84,2262129,226213888.0,1417],[20240828,1528.84,1528.79,1529.52,1528.75,1528.79,3028491,302850048.0,1418],[20240828,1528.79,1528.66,1528.74,1528.12,1528.12,2650593,265060352.0,1419],[20240828,1528.12,1528.12,1529.25,1527.88,1528.98,2873251,287326208.0,1420],[20240828,1528.98,1528.81,1528.81,1528.62,1528.76,2467586,246759424.0,1421],[20240828,1528.76,1528.79,1528.83,1528.26,1528.27,2720717,272072704.0,1422],[20240828,1528.27,1528.27,1528.61,1528.26,1528.56,2616680,261668864.0,1423],[20240828,1528.56,1528.56,1528.88,1528.29,1528.64,2841469,284147712.0,1424],[20240828,1528.64,1528.96,1529.13,1528.68,1528.84,2661978,266199040.0,1425],[20240828,1528.84,1528.87,1529.17,1528.69,1529.12,2609059,260907008.0,1426],[20240828,1529.12,1529.0,1529.7,1528.81,1529.55,3111475,311148544.0,1427],[20240828,1529.55,1529.62,1531.01,1529.22,1530.67,4170375,417038336.0,1428],[20240828,1530.67,1530.61,1530.61,1530.08,1530.43,3161121,316112896.0,1429],[20240828,1530.43,1530.68,1531.03,1530.45,1530.84,2874317,287432704.0,1430],[20240828,1530.84,1530.71,1531.66,1530.71,1531.54,3618234,361824256.0,1431],[20240828,1531.54,1531.43,1531.43,1530.51,1531.31,3286294,328630272.0,1432],[20240828,1531.31,1531.35,1531.68,1530.51,1531.68,3232635,323264512.0,1433],[20240828,1531.68,1531.74,1532.52,1531.39,1532.45,3533444,353345536.0,1434],[20240828,1532.45,1532.01,1533.31,1532.01,1533.31,3901020,390103040.0,1435],[20240828,1533.31,1533.3,1533.52,1531.94,1532.27,4019477,401948672.0,1436],[20240828,1532.27,1532.65,1533.11,1532.6,1532.95,3801815,380182528.0,1437],[20240828,1532.95,1533.12,1533.42,1531.7,1531.7,4202159,420216832.0,1438],[20240828,1531.7,1531.73,1531.91,1531.43,1531.52,4341915,434192384.0,1439],[20240828,1531.52,1531.56,1531.56,1530.78,1530.78,4037911,403791872.0,1440],[20240828,1530.78,1530.79,1531.33,1530.29,1530.95,5094021,509403136.0,1441],[20240828,1530.95,1530.79,1531.05,1530.56,1530.56,4186184,418619392.0,1442],[20240828,1530.56,1530.55,1530.62,1530.12,1530.14,4095744,409575424.0,1443],[20240828,1530.14,1530.13,1530.35,1530.05,1530.16,4246560,424656896.0,1444],[20240828,1530.16,1530.14,1530.34,1529.99,1530.05,4146371,414638080.0,1445],[20240828,1530.05,1530.1,1530.67,1529.92,1530.03,4672050,467206144.0,1446],[20240828,1530.03,1530.24,1530.3,1529.98,1530.05,5219933,521994240.0,1447],[20240828,1530.05,1530.0,1531.22,1529.91,1531.22,5483140,548315136.0,1448],[20240828,1531.22,1531.14,1531.77,1531.14,1531.77,5297429,529743872.0,1449],[20240828,1531.77,1531.82,1532.06,1531.59,1531.63,5378692,537870336.0,1450],[20240828,1531.63,1531.55,1531.8,1531.18,1531.3,6303895,630390784.0,1451],[20240828,1531.3,1531.36,1531.81,1531.04,1531.41,6877911,687792128.0,1452],[20240828,1531.41,1531.68,1531.85,1531.4,1531.64,6780836,678084608.0,1453],[20240828,1531.64,1531.39,1532.14,1531.39,1532.14,7595122,759513088.0,1454],[20240828,1532.14,1532.13,1532.74,1531.85,1532.74,9269403,926941184.0,1455],[20240828,1532.74,1532.31,1532.95,1531.67,1531.67,10618378,1061838848.0,1456],[20240828,1531.67,1532.35,1532.63,1531.77,1531.98,11998731,1199874048.0,1457],[20240828,1531.98,1532.15,1532.15,1532.15,1532.15,909475,90947584.0,1458],[20240828,1532.15,1532.15,1532.15,1532.15,1532.15,0,0.0,1459],[20240828,1532.15,1531.48,1531.48,1531.45,1531.45,19274956,1927495680.0,1500],[20240829,1531.45,1512.37,1515.09,1512.17,1514.47,69838246,6983825408.0,931],[20240829,1514.47,1514.31,1517.05,1513.24,1517.05,34696417,3469642752.0,932],[20240829,1517.05,1516.87,1519.7,1516.87,1519.37,27443263,2744327168.0,933],[20240829,1519.37,1519.03,1520.68,1516.83,1519.44,23576198,2357620736.0,934],[20240829,1519.44,1519.09,1519.09,1515.52,1516.32,21453937,2145394688.0,935],[20240829,1516.32,1516.59,1516.59,1514.75,1516.46,21740695,2174070784.0,936],[20240829,1516.46,1515.91,1515.91,1512.55,1513.02,18456528,1845653504.0,937],[20240829,1513.02,1512.52,1515.3,1512.44,1514.79,18500618,1850062848.0,938],[20240829,1514.79,1514.54,1515.36,1513.92,1515.01,14905971,1490597888.0,939],[20240829,1515.01,1514.77,1514.9,1513.66,1514.1,17130137,1713014784.0,940],[20240829,1514.1,1514.67,1515.74,1514.42,1515.32,14738976,1473898496.0,941],[20240829,1515.32,1515.54,1517.42,1515.54,1516.64,14868511,1486852096.0,942],[20240829,1516.64,1516.52,1518.37,1516.52,1516.78,13367387,1336739840.0,943],[20240829,1516.78,1516.64,1517.63,1516.48,1517.45,11623007,1162301440.0,944],[20240829,1517.45,1517.65,1520.49,1517.28,1520.49,12332185,1233219584.0,945],[20240829,1520.49,1520.51,1520.51,1518.8,1519.49,12216372,1221638144.0,946],[20240829,1519.49,1519.21,1521.91,1519.12,1521.91,11904070,1190408192.0,947],[20240829,1521.91,1521.85,1521.85,1520.85,1521.03,11904359,1190436864.0,948],[20240829,1521.03,1521.05,1523.49,1520.79,1522.99,11076231,1107623936.0,949],[20240829,1522.99,1523.12,1525.66,1523.12,1525.66,10454702,1045471232.0,950],[20240829,1525.66,1526.09,1530.85,1526.09,1530.73,16369695,1636970496.0,951],[20240829,1530.73,1530.68,1530.87,1529.17,1529.57,11854838,1185484800.0,952],[20240829,1529.57,1529.43,1529.43,1527.14,1527.14,11552801,1155280896.0,953],[20240829,1527.14,1527.38,1528.37,1526.93,1526.93,8769609,876961792.0,954],[20240829,1526.93,1527.17,1527.71,1525.82,1525.82,9252975,925298688.0,955],[20240829,1525.82,1525.85,1525.85,1523.89,1524.54,10234255,1023426560.0,956],[20240829,1524.54,1524.5,1524.53,1522.52,1523.12,9710212,971022336.0,957],[20240829,1523.12,1522.61,1523.08,1521.93,1522.74,7845220,784523264.0,958],[20240829,1522.74,1522.33,1522.36,1520.61,1520.92,8713123,871313408.0,959],[20240829,1520.92,1520.86,1522.24,1520.86,1521.77,7692647,769265664.0,1000],[20240829,1521.77,1521.42,1521.56,1520.37,1521.56,10064190,1006419968.0,1001],[20240829,1521.56,1521.21,1521.78,1520.33,1520.38,8859188,885919744.0,1002],[20240829,1520.38,1520.83,1522.18,1520.82,1521.85,9142220,914223104.0,1003],[20240829,1521.85,1521.67,1523.19,1521.67,1522.82,8014224,801423360.0,1004],[20240829,1522.82,1522.51,1523.32,1521.85,1522.37,8252285,825229312.0,1005],[20240829,1522.37,1522.13,1523.36,1522.13,1523.07,8061779,806178816.0,1006],[20240829,1523.07,1522.94,1523.29,1522.58,1522.7,6597704,659771392.0,1007],[20240829,1522.7,1522.48,1522.67,1522.01,1522.13,6808239,680824832.0,1008],[20240829,1522.13,1522.49,1523.31,1522.18,1522.35,6275964,627597312.0,1009],[20240829,1522.35,1522.45,1522.79,1522.07,1522.11,6744547,674455552.0,1010],[20240829,1522.11,1522.65,1523.41,1522.65,1523.39,8435254,843526144.0,1011],[20240829,1523.39,1523.46,1529.85,1523.18,1529.85,13513350,1351335936.0,1012],[20240829,1529.85,1529.97,1530.24,1527.95,1527.99,11435244,1143525376.0,1013],[20240829,1527.99,1527.96,1528.16,1527.1,1528.14,6830481,683048960.0,1014],[20240829,1528.14,1527.91,1529.32,1527.07,1529.19,6562110,656211968.0,1015],[20240829,1529.19,1529.11,1529.11,1527.72,1528.2,6433617,643362816.0,1016],[20240829,1528.2,1528.34,1529.89,1528.29,1529.63,7914240,791425024.0,1017],[20240829,1529.63,1529.12,1530.74,1529.12,1529.53,6541138,654114816.0,1018],[20240829,1529.53,1529.53,1531.05,1529.44,1531.05,6815858,681586688.0,1019],[20240829,1531.05,1530.98,1531.11,1530.2,1530.42,7080049,708005888.0,1020],[20240829,1530.42,1530.54,1530.99,1530.24,1530.37,6524550,652455936.0,1021],[20240829,1530.37,1530.54,1530.54,1529.18,1529.18,7719885,771989504.0,1022],[20240829,1529.18,1529.1,1529.16,1528.76,1528.97,6092094,609210368.0,1023],[20240829,1528.97,1529.07,1529.71,1529.07,1529.49,5758885,575889408.0,1024],[20240829,1529.49,1529.46,1529.79,1528.54,1528.61,7099831,709984256.0,1025],[20240829,1528.61,1528.54,1528.76,1527.95,1527.95,6320446,632045568.0,1026],[20240829,1527.95,1527.9,1528.74,1527.9,1528.37,5516647,551665664.0,1027],[20240829,1528.37,1528.18,1528.67,1527.94,1528.2,5345598,534560768.0,1028],[20240829,1528.2,1528.11,1528.12,1527.31,1527.39,5080341,508035072.0,1029],[20240829,1527.39,1527.57,1527.67,1526.19,1526.61,5573008,557301760.0,1030],[20240829,1526.61,1526.9,1529.15,1526.9,1529.07,5629208,562921472.0,1031],[20240829,1529.07,1528.58,1529.75,1528.48,1529.51,5861857,586186752.0,1032],[20240829,1529.51,1529.32,1529.32,1528.57,1529.3,5889549,588955648.0,1033],[20240829,1529.3,1529.26,1531.06,1529.26,1530.75,5443411,544342016.0,1034],[20240829,1530.75,1530.77,1532.22,1530.76,1532.14,6504764,650477568.0,1035],[20240829,1532.14,1532.38,1534.05,1532.38,1533.88,9099584,909959168.0,1036],[20240829,1533.88,1534.01,1535.5,1533.77,1534.54,8528354,852836352.0,1037],[20240829,1534.54,1534.58,1535.27,1534.22,1535.27,7129570,712957952.0,1038],[20240829,1535.27,1535.36,1535.36,1534.76,1535.02,5593652,559366144.0,1039],[20240829,1535.02,1535.19,1537.64,1535.19,1537.64,6314795,631480320.0,1040],[20240829,1537.64,1537.72,1539.05,1537.5,1538.16,8307745,830775296.0,1041],[20240829,1538.16,1538.1,1540.23,1538.1,1539.72,9399818,939982848.0,1042],[20240829,1539.72,1539.69,1539.82,1538.51,1538.51,7693016,769302528.0,1043],[20240829,1538.51,1538.15,1539.58,1538.15,1538.69,7604132,760414208.0,1044],[20240829,1538.69,1538.94,1539.2,1537.53,1537.54,9590203,959021056.0,1045],[20240829,1537.54,1537.45,1537.69,1536.83,1537.61,9561856,956186624.0,1046],[20240829,1537.61,1537.55,1537.88,1537.13,1537.15,6851208,685121536.0,1047],[20240829,1537.15,1537.41,1538.82,1537.22,1537.29,7360254,736026624.0,1048],[20240829,1537.29,1537.55,1538.82,1537.55,1538.82,5557036,555704320.0,1049],[20240829,1538.82,1538.8,1542.7,1538.8,1542.7,8806800,880680960.0,1050],[20240829,1542.7,1542.52,1543.12,1542.04,1543.02,8552930,855293952.0,1051],[20240829,1543.02,1543.09,1544.25,1543.09,1543.87,7462903,746291200.0,1052],[20240829,1543.87,1544.45,1546.72,1544.45,1546.46,8278989,827899904.0,1053],[20240829,1546.46,1546.86,1546.86,1545.56,1545.56,8283742,828375040.0,1054],[20240829,1545.56,1545.56,1546.58,1545.49,1546.58,7170855,717086720.0,1055],[20240829,1546.58,1546.65,1546.65,1545.96,1546.01,7406294,740630528.0,1056],[20240829,1546.01,1546.07,1547.03,1545.23,1545.34,7322740,732274688.0,1057],[20240829,1545.34,1545.09,1545.45,1543.94,1543.94,5999236,599924736.0,1058],[20240829,1543.94,1544.06,1544.85,1543.81,1544.51,6377134,637714432.0,1059],[20240829,1544.51,1544.4,1544.4,1543.0,1543.0,4910193,491020288.0,1100],[20240829,1543.0,1543.08,1543.7,1542.6,1542.76,5736764,573677568.0,1101],[20240829,1542.76,1542.63,1542.63,1541.21,1542.06,6492559,649256960.0,1102],[20240829,1542.06,1542.0,1542.0,1540.9,1540.96,4903885,490389504.0,1103],[20240829,1540.96,1540.72,1541.57,1540.55,1541.14,4743734,474374144.0,1104],[20240829,1541.14,1540.98,1540.98,1540.03,1540.64,4824341,482435072.0,1105],[20240829,1540.64,1540.5,1540.6,1539.9,1539.9,4758805,475881472.0,1106],[20240829,1539.9,1539.86,1540.41,1539.82,1540.08,4823687,482369536.0,1107],[20240829,1540.08,1540.09,1540.09,1539.15,1539.89,4949759,494977024.0,1108],[20240829,1539.89,1539.94,1540.71,1539.94,1540.48,4065681,406568960.0,1109],[20240829,1540.48,1540.36,1540.43,1539.68,1539.98,3920599,392060928.0,1110],[20240829,1539.98,1539.84,1541.55,1539.72,1541.24,3641089,364109824.0,1111],[20240829,1541.24,1541.26,1542.84,1540.98,1542.21,4235256,423526400.0,1112],[20240829,1542.21,1542.09,1543.91,1542.03,1543.51,3852933,385294336.0,1113],[20240829,1543.51,1543.48,1543.48,1540.73,1540.85,3441859,344186880.0,1114],[20240829,1540.85,1540.8,1540.9,1540.22,1540.22,2935923,293593088.0,1115],[20240829,1540.22,1540.28,1540.31,1539.42,1539.49,3557611,355762176.0,1116],[20240829,1539.49,1540.08,1542.01,1540.08,1541.88,4821393,482140160.0,1117],[20240829,1541.88,1541.77,1541.77,1541.26,1541.42,3165544,316555264.0,1118],[20240829,1541.42,1541.73,1543.04,1541.44,1542.81,3803701,380370944.0,1119],[20240829,1542.81,1542.84,1543.25,1542.75,1542.97,3268926,326893568.0,1120],[20240829,1542.97,1542.99,1544.15,1542.99,1544.15,3574242,357425152.0,1121],[20240829,1544.15,1544.05,1544.21,1543.49,1543.86,3802631,380264448.0,1122],[20240829,1543.86,1544.05,1544.6,1543.6,1543.6,3894138,389414912.0,1123],[20240829,1543.6,1543.49,1544.65,1543.49,1544.43,3495515,349552640.0,1124],[20240829,1544.43,1544.22,1544.81,1544.12,1544.5,3636011,363601920.0,1125],[20240829,1544.5,1544.21,1544.26,1543.45,1543.47,4122041,412205056.0,1126],[20240829,1543.47,1543.38,1544.5,1543.34,1544.03,3509688,350969856.0,1127],[20240829,1544.03,1544.03,1544.23,1543.62,1543.7,3074120,307412992.0,1128],[20240829,1543.7,1543.94,1544.08,1543.53,1543.65,3281214,328122368.0,1129],[20240829,1543.65,1543.7,1543.76,1543.22,1543.69,3802553,380256256.0,1130],[20240829,1543.69,1544.0,1544.49,1543.88,1544.43,11620588,1162059776.0,1301],[20240829,1544.43,1544.44,1545.17,1543.11,1543.55,6144480,614449152.0,1302],[20240829,1543.55,1543.53,1543.81,1542.39,1542.9,4193147,419315712.0,1303],[20240829,1542.9,1542.93,1543.63,1542.14,1542.14,3838681,383868928.0,1304],[20240829,1542.14,1541.95,1541.95,1540.91,1540.91,3736935,373694464.0,1305],[20240829,1540.91,1540.94,1541.95,1540.92,1541.87,4267450,426745856.0,1306],[20240829,1541.87,1541.96,1542.38,1541.81,1541.98,3338887,333889536.0,1307],[20240829,1541.98,1541.9,1541.9,1540.79,1540.81,4531478,453148672.0,1308],[20240829,1540.81,1540.82,1541.52,1540.78,1541.43,3704740,370475008.0,1309],[20240829,1541.43,1541.41,1542.63,1541.41,1542.42,4805255,480526336.0,1310],[20240829,1542.42,1542.47,1543.74,1542.47,1543.74,4525579,452558848.0,1311],[20240829,1543.74,1543.35,1545.06,1543.35,1544.8,5251799,525180928.0,1312],[20240829,1544.8,1544.89,1545.52,1544.89,1545.13,5741190,574119936.0,1313],[20240829,1545.13,1545.01,1545.01,1543.58,1544.6,4945584,494559232.0,1314],[20240829,1544.6,1544.35,1545.64,1544.35,1545.6,4228865,422887424.0,1315],[20240829,1545.6,1545.68,1545.68,1545.15,1545.32,4244512,424452096.0,1316],[20240829,1545.32,1545.4,1545.81,1544.56,1545.81,4542948,454295552.0,1317],[20240829,1545.81,1545.76,1547.93,1545.64,1547.81,8793038,879304704.0,1318],[20240829,1547.81,1547.78,1547.78,1546.15,1546.15,6552771,655278080.0,1319],[20240829,1546.15,1546.02,1546.25,1545.29,1545.29,4322993,432300032.0,1320],[20240829,1545.29,1545.23,1545.65,1545.14,1545.42,4045117,404512768.0,1321],[20240829,1545.42,1545.33,1545.41,1544.36,1544.36,4340276,434028544.0,1322],[20240829,1544.36,1544.33,1545.14,1544.33,1544.78,3902660,390266880.0,1323],[20240829,1544.78,1544.7,1546.03,1544.7,1546.03,4110901,411090944.0,1324],[20240829,1546.03,1545.79,1546.86,1545.7,1546.82,4141455,414146560.0,1325],[20240829,1546.82,1546.74,1546.97,1546.42,1546.42,4101398,410140672.0,1326],[20240829,1546.42,1546.54,1546.62,1546.09,1546.16,3837040,383705088.0,1327],[20240829,1546.16,1545.99,1546.13,1545.84,1545.84,3737835,373784576.0,1328],[20240829,1545.84,1545.98,1547.91,1545.98,1547.6,4926086,492609536.0,1329],[20240829,1547.6,1547.44,1548.57,1547.29,1547.99,4935668,493568000.0,1330],[20240829,1547.99,1547.83,1549.21,1547.79,1548.8,5275311,527532032.0,1331],[20240829,1548.8,1548.6,1548.6,1547.96,1547.96,4518862,451887104.0,1332],[20240829,1547.96,1548.03,1548.52,1547.77,1548.18,4932637,493264896.0,1333],[20240829,1548.18,1548.15,1549.68,1548.11,1549.17,5460776,546078720.0,1334],[20240829,1549.17,1549.16,1549.7,1549.08,1549.7,5534669,553467904.0,1335],[20240829,1549.7,1549.48,1550.22,1549.42,1549.42,4592260,459227136.0,1336],[20240829,1549.42,1549.3,1549.86,1549.27,1549.71,4186184,418619392.0,1337],[20240829,1549.71,1549.75,1550.76,1549.5,1550.41,5179301,517931008.0,1338],[20240829,1550.41,1550.46,1551.54,1550.41,1550.65,6159635,615964672.0,1339],[20240829,1550.65,1550.63,1550.63,1549.8,1549.8,5511488,551149568.0,1340],[20240829,1549.8,1549.76,1549.76,1547.86,1547.86,6695556,669556736.0,1341],[20240829,1547.86,1547.68,1547.68,1547.06,1547.08,4928465,492847104.0,1342],[20240829,1547.08,1547.02,1548.05,1546.76,1547.54,4388854,438886400.0,1343],[20240829,1547.54,1547.48,1547.48,1545.93,1546.01,4836383,483639296.0,1344],[20240829,1546.01,1546.08,1546.08,1545.1,1545.13,5579806,557981696.0,1345],[20240829,1545.13,1545.06,1546.36,1544.98,1546.19,4347729,434774016.0,1346],[20240829,1546.19,1546.26,1546.42,1545.49,1545.57,3882340,388235264.0,1347],[20240829,1545.57,1545.3,1545.3,1544.47,1544.56,4177994,417800192.0,1348],[20240829,1544.56,1544.47,1544.56,1543.92,1543.95,3624460,362446848.0,1349],[20240829,1543.95,1543.78,1544.29,1543.78,1544.11,3890292,389029888.0,1350],[20240829,1544.11,1543.97,1544.27,1543.73,1544.13,3663944,366395392.0,1351],[20240829,1544.13,1544.21,1544.36,1543.79,1543.79,3331596,333160448.0,1352],[20240829,1543.79,1543.85,1544.26,1543.73,1544.05,3443825,344383488.0,1353],[20240829,1544.05,1544.15,1544.61,1543.94,1544.61,3548767,354877440.0,1354],[20240829,1544.61,1544.67,1544.67,1544.01,1544.01,3393199,339320832.0,1355],[20240829,1544.01,1543.98,1544.27,1543.83,1544.05,3409172,340918272.0,1356],[20240829,1544.05,1544.0,1544.23,1543.83,1544.13,3226818,322682880.0,1357],[20240829,1544.13,1544.01,1544.31,1543.89,1544.27,3138672,313868288.0,1358],[20240829,1544.27,1544.35,1544.45,1544.24,1544.31,3161364,316137472.0,1359],[20240829,1544.31,1544.25,1544.54,1544.06,1544.06,3182665,318267392.0,1400],[20240829,1544.06,1544.03,1544.25,1543.95,1544.01,2963610,296361984.0,1401],[20240829,1544.01,1544.0,1545.14,1544.0,1545.14,3350106,335011840.0,1402],[20240829,1545.14,1545.07,1545.48,1544.46,1544.46,3788216,378822656.0,1403],[20240829,1544.46,1544.47,1544.91,1544.34,1544.62,3636747,363675648.0,1404],[20240829,1544.62,1544.64,1545.76,1544.52,1545.57,3934526,393453568.0,1405],[20240829,1545.57,1545.33,1545.38,1544.38,1544.4,3572931,357294080.0,1406],[20240829,1544.4,1544.48,1545.04,1544.36,1545.04,3055197,305520640.0,1407],[20240829,1545.04,1545.02,1545.02,1544.57,1544.76,3115244,311525376.0,1408],[20240829,1544.76,1544.62,1545.19,1544.6,1545.19,3298991,329900032.0,1409],[20240829,1545.19,1545.31,1545.66,1545.22,1545.27,3281949,328196096.0,1410],[20240829,1545.27,1545.35,1545.62,1545.18,1545.18,3112951,311296000.0,1411],[20240829,1545.18,1545.22,1545.24,1544.34,1544.36,4185283,418529280.0,1412],[20240829,1544.36,1544.27,1544.69,1544.25,1544.45,3941737,394174464.0,1413],[20240829,1544.45,1544.45,1544.71,1544.21,1544.58,3404914,340492288.0,1414],[20240829,1544.58,1544.49,1544.63,1543.77,1543.77,3345438,334544896.0,1415],[20240829,1543.77,1543.82,1544.34,1543.82,1544.34,3708019,370802688.0,1416],[20240829,1544.34,1544.15,1544.19,1543.61,1543.93,3872024,387203072.0,1417],[20240829,1543.93,1543.91,1544.01,1542.73,1543.17,4419573,441958400.0,1418],[20240829,1543.17,1543.02,1543.22,1542.9,1543.08,4324709,432472064.0,1419],[20240829,1543.08,1543.22,1544.12,1543.22,1543.94,4108113,410812416.0,1420],[20240829,1543.94,1543.94,1544.39,1543.67,1544.39,3558598,355860480.0,1421],[20240829,1544.39,1544.2,1544.73,1544.2,1544.39,4131873,413188096.0,1422],[20240829,1544.39,1544.38,1545.78,1544.33,1545.78,4497889,449789952.0,1423],[20240829,1545.78,1545.29,1545.42,1544.76,1545.42,3828931,382894080.0,1424],[20240829,1545.42,1545.41,1545.78,1545.0,1545.58,3574814,357482496.0,1425],[20240829,1545.58,1545.43,1545.55,1545.24,1545.27,3636255,363626496.0,1426],[20240829,1545.27,1545.24,1546.38,1545.14,1546.38,4302920,430292992.0,1427],[20240829,1546.38,1546.23,1546.28,1545.77,1545.77,4348304,434831360.0,1428],[20240829,1545.77,1545.53,1545.53,1544.6,1544.6,4251146,425115648.0,1429],[20240829,1544.6,1544.68,1545.81,1544.68,1545.43,4210676,421068800.0,1430],[20240829,1545.43,1545.51,1546.25,1545.45,1545.66,5094432,509444096.0,1431],[20240829,1545.66,1545.68,1545.87,1545.52,1545.52,4073708,407371776.0,1432],[20240829,1545.52,1545.49,1545.49,1544.41,1544.51,4441856,444186624.0,1433],[20240829,1544.51,1544.42,1544.99,1544.42,1544.79,4308326,430833664.0,1434],[20240829,1544.79,1544.78,1545.05,1544.69,1544.93,4414003,441401344.0,1435],[20240829,1544.93,1544.84,1545.02,1544.4,1544.4,4389756,438976512.0,1436],[20240829,1544.4,1544.42,1544.42,1543.94,1544.14,5117860,511787008.0,1437],[20240829,1544.14,1544.13,1544.49,1544.03,1544.37,4577187,457719808.0,1438],[20240829,1544.37,1544.33,1544.33,1543.76,1543.8,4886682,488669184.0,1439],[20240829,1543.8,1543.79,1543.88,1543.67,1543.71,5127037,512704512.0,1440],[20240829,1543.71,1543.75,1543.75,1543.04,1543.04,5732588,573259776.0,1441],[20240829,1543.04,1543.05,1543.72,1542.93,1543.32,5683437,568344576.0,1442],[20240829,1543.32,1543.33,1543.47,1543.1,1543.1,6133996,613400576.0,1443],[20240829,1543.1,1543.12,1543.12,1542.32,1542.59,7022499,702251008.0,1444],[20240829,1542.59,1542.72,1542.77,1542.17,1542.17,6340271,634028032.0,1445],[20240829,1542.17,1542.07,1542.15,1541.54,1541.66,6787226,678723584.0,1446],[20240829,1541.66,1541.63,1541.68,1541.36,1541.46,6783623,678363136.0,1447],[20240829,1541.46,1541.53,1541.64,1541.37,1541.44,6498375,649838592.0,1448],[20240829,1541.44,1541.35,1541.36,1541.14,1541.31,6977936,697794560.0,1449],[20240829,1541.31,1541.46,1541.61,1541.27,1541.59,7116874,711688192.0,1450],[20240829,1541.59,1541.59,1541.77,1541.5,1541.59,7618386,761839616.0,1451],[20240829,1541.59,1541.6,1541.66,1541.42,1541.44,8537366,853737472.0,1452],[20240829,1541.44,1541.26,1541.48,1541.14,1541.23,8566690,856670208.0,1453],[20240829,1541.23,1541.22,1541.73,1541.22,1541.24,9561200,956121088.0,1454],[20240829,1541.24,1541.29,1541.34,1540.93,1540.93,10582909,1058291712.0,1455],[20240829,1540.93,1540.86,1541.18,1540.75,1541.18,13040834,1304084480.0,1456],[20240829,1541.18,1540.94,1541.41,1540.93,1541.41,15031489,1503150080.0,1457],[20240829,1541.41,1541.29,1541.29,1541.29,1541.29,1048083,104808448.0,1458],[20240829,1541.29,1541.29,1541.29,1541.29,1541.29,0,0.0,1459],[20240829,1541.29,1541.29,1541.4,1541.29,1541.4,22835691,2283569152.0,1500],[20240830,1541.4,1543.89,1549.4,1543.89,1547.13,87494165,8749417472.0,931],[20240830,1547.13,1548.15,1549.5,1548.15,1548.3,44556668,4455667712.0,932],[20240830,1548.3,1548.36,1549.49,1546.67,1546.67,33912557,3391256576.0,933],[20240830,1546.67,1545.88,1547.18,1545.56,1546.36,31865755,3186576384.0,934],[20240830,1546.36,1546.04,1546.29,1545.03,1545.81,27696938,2769694720.0,935],[20240830,1545.81,1545.99,1548.96,1545.28,1548.96,22270351,2227036160.0,936],[20240830,1548.96,1548.41,1549.29,1547.89,1548.59,23704012,2370402304.0,937],[20240830,1548.59,1548.8,1550.43,1548.49,1550.43,20738448,2073845760.0,938],[20240830,1550.43,1550.51,1553.15,1550.51,1553.15,21092017,2109202432.0,939],[20240830,1553.15,1552.64,1555.8,1552.64,1555.8,22338244,2233825280.0,940],[20240830,1555.8,1556.11,1556.85,1554.89,1556.85,20761343,2076135424.0,941],[20240830,1556.85,1556.76,1558.19,1556.02,1558.19,20670167,2067017728.0,942],[20240830,1558.19,1558.53,1559.52,1558.1,1558.74,19959962,1995997184.0,943],[20240830,1558.74,1559.17,1561.54,1559.17,1561.54,18200032,1820004352.0,944],[20240830,1561.54,1561.69,1563.51,1561.69,1562.94,21103934,2110394368.0,945],[20240830,1562.94,1563.33,1567.99,1563.33,1567.99,20626790,2062680064.0,946],[20240830,1567.99,1568.22,1569.73,1568.22,1569.57,19865347,1986535424.0,947],[20240830,1569.57,1570.07,1570.67,1569.37,1569.37,19923098,1992310784.0,948],[20240830,1569.37,1569.53,1571.43,1569.53,1571.13,19401597,1940160512.0,949],[20240830,1571.13,1571.05,1571.68,1570.42,1571.67,17684102,1768411136.0,950],[20240830,1571.67,1572.12,1576.07,1572.12,1575.23,22435175,2243518464.0,951],[20240830,1575.23,1575.11,1575.41,1573.73,1574.36,18006783,1800679424.0,952],[20240830,1574.36,1574.38,1574.67,1571.88,1572.21,16331030,1633103872.0,953],[20240830,1572.21,1572.2,1574.1,1571.79,1573.11,16772045,1677205504.0,954],[20240830,1573.11,1573.08,1574.39,1572.6,1574.35,15821362,1582137344.0,955],[20240830,1574.35,1574.58,1576.07,1574.09,1576.07,15349340,1534935040.0,956],[20240830,1576.07,1576.19,1580.14,1576.19,1578.33,15112920,1511292928.0,957],[20240830,1578.33,1578.33,1580.78,1578.17,1579.85,15347045,1534705664.0,958],[20240830,1579.85,1579.96,1580.35,1579.06,1579.1,13801995,1380200448.0,959],[20240830,1579.1,1579.18,1579.18,1577.22,1577.78,14342874,1434288128.0,1000],[20240830,1577.78,1578.48,1578.85,1576.47,1576.47,17011906,1701191680.0,1001],[20240830,1576.47,1576.47,1576.83,1575.21,1575.21,14644911,1464492032.0,1002],[20240830,1575.21,1575.29,1576.4,1574.8,1575.31,13371381,1337139200.0,1003],[20240830,1575.31,1575.3,1578.82,1574.85,1578.69,15611320,1561133056.0,1004],[20240830,1578.69,1579.13,1579.15,1576.94,1577.38,14561026,1456103424.0,1005],[20240830,1577.38,1576.96,1576.96,1575.92,1576.05,13110631,1311064064.0,1006],[20240830,1576.05,1576.39,1577.18,1575.04,1575.04,12239575,1223958528.0,1007],[20240830,1575.04,1575.05,1575.27,1574.47,1575.24,11361394,1136140288.0,1008],[20240830,1575.24,1575.32,1575.32,1573.53,1573.61,9665405,966541312.0,1009],[20240830,1573.61,1573.94,1575.2,1573.5,1575.2,10439711,1043972096.0,1010],[20240830,1575.2,1575.58,1576.27,1575.0,1575.5,11046084,1104609280.0,1011],[20240830,1575.5,1575.53,1578.08,1575.53,1578.08,9966459,996646912.0,1012],[20240830,1578.08,1578.07,1578.25,1576.79,1577.63,10022821,1002283008.0,1013],[20240830,1577.63,1577.86,1578.29,1577.04,1577.07,9772063,977207296.0,1014],[20240830,1577.07,1577.28,1577.28,1575.72,1575.85,9492552,949256192.0,1015],[20240830,1575.85,1575.44,1575.61,1574.36,1575.4,11266529,1126653952.0,1016],[20240830,1575.4,1575.36,1575.44,1573.82,1573.87,8550880,855089152.0,1017],[20240830,1573.87,1574.09,1575.62,1574.09,1575.57,8793120,879312896.0,1018],[20240830,1575.57,1575.66,1576.49,1575.38,1576.43,11873803,1187381248.0,1019],[20240830,1576.43,1576.48,1579.15,1576.21,1579.12,9683591,968359936.0,1020],[20240830,1579.12,1578.7,1579.12,1578.44,1578.92,9354353,935436288.0,1021],[20240830,1578.92,1578.89,1579.07,1577.71,1578.16,8888392,888840192.0,1022],[20240830,1578.16,1578.02,1578.27,1576.33,1576.37,7718002,771801088.0,1023],[20240830,1576.37,1576.57,1577.72,1576.57,1577.37,6970561,697057280.0,1024],[20240830,1577.37,1577.09,1578.64,1577.09,1578.64,7611669,761167872.0,1025],[20240830,1578.64,1578.74,1579.26,1578.38,1579.26,8006441,800645120.0,1026],[20240830,1579.26,1579.3,1579.76,1578.16,1578.16,8806390,880640000.0,1027],[20240830,1578.16,1578.49,1581.5,1578.49,1580.86,9368607,936861696.0,1028],[20240830,1580.86,1581.11,1581.34,1579.15,1579.45,10614938,1061494784.0,1029],[20240830,1579.45,1579.49,1580.65,1579.49,1580.57,8010783,801079296.0,1030],[20240830,1580.57,1580.67,1582.32,1580.67,1581.49,8270553,827056128.0,1031],[20240830,1581.49,1581.58,1582.61,1581.34,1582.61,8142921,814292992.0,1032],[20240830,1582.61,1582.67,1582.87,1581.27,1581.28,9215333,921534464.0,1033],[20240830,1581.28,1581.05,1581.13,1580.28,1581.0,6693427,669343744.0,1034],[20240830,1581.0,1581.1,1583.05,1581.1,1582.55,8155046,815505408.0,1035],[20240830,1582.55,1582.38,1582.38,1581.08,1582.08,7290298,729030656.0,1036],[20240830,1582.08,1582.16,1582.28,1581.28,1582.16,6734551,673456128.0,1037],[20240830,1582.16,1582.25,1582.33,1581.53,1581.53,6513943,651395072.0,1038],[20240830,1581.53,1581.3,1581.3,1579.62,1580.26,7172661,717266944.0,1039],[20240830,1580.26,1580.18,1580.18,1578.33,1578.33,6983915,698392576.0,1040],[20240830,1578.33,1578.21,1578.52,1577.66,1577.67,6727261,672727040.0,1041],[20240830,1577.67,1577.67,1578.32,1577.49,1578.32,6713662,671367168.0,1042],[20240830,1578.32,1578.37,1578.56,1577.64,1577.64,7323228,732323840.0,1043],[20240830,1577.64,1577.78,1578.7,1577.78,1578.7,6488548,648855552.0,1044],[20240830,1578.7,1578.57,1579.13,1578.41,1579.09,6536467,653647872.0,1045],[20240830,1579.09,1579.29,1582.17,1578.89,1582.17,8425382,842539008.0,1046],[20240830,1582.17,1582.09,1585.65,1582.09,1585.46,10871758,1087176704.0,1047],[20240830,1585.46,1586.02,1586.56,1583.98,1584.55,9629113,962912256.0,1048],[20240830,1584.55,1585.17,1585.53,1585.1,1585.25,7723982,772399104.0,1049],[20240830,1585.25,1584.86,1585.95,1584.83,1585.71,6842358,684236800.0,1050],[20240830,1585.71,1585.73,1587.85,1585.73,1587.04,7692767,769277952.0,1051],[20240830,1587.04,1586.76,1587.17,1586.48,1587.12,7717754,771776512.0,1052],[20240830,1587.12,1587.18,1590.01,1587.01,1590.01,8682446,868245504.0,1053],[20240830,1590.01,1589.95,1591.32,1589.79,1591.14,10307000,1030701056.0,1054],[20240830,1591.14,1591.4,1591.65,1590.23,1590.62,8699157,869916672.0,1055],[20240830,1590.62,1590.98,1592.36,1590.98,1592.36,8009226,800923648.0,1056],[20240830,1592.36,1592.26,1592.26,1589.68,1589.75,8602328,860233728.0,1057],[20240830,1589.75,1589.85,1590.23,1589.14,1589.88,5911010,591101952.0,1058],[20240830,1589.88,1589.93,1589.93,1589.09,1589.49,5925920,592592896.0,1059],[20240830,1589.49,1589.88,1591.43,1589.8,1591.28,6729640,672964608.0,1100],[20240830,1591.28,1590.97,1591.34,1590.51,1591.28,7013325,701333504.0,1101],[20240830,1591.28,1590.77,1591.08,1590.25,1590.46,7034788,703479808.0,1102],[20240830,1590.46,1590.51,1590.51,1589.22,1589.22,5370829,537083904.0,1103],[20240830,1589.22,1589.49,1590.58,1589.49,1590.58,6155293,615530496.0,1104],[20240830,1590.58,1590.32,1592.54,1590.32,1592.54,6879632,687964160.0,1105],[20240830,1592.54,1592.42,1592.42,1591.03,1591.22,6922476,692248576.0,1106],[20240830,1591.22,1591.08,1591.08,1589.6,1590.06,7604624,760463360.0,1107],[20240830,1590.06,1590.06,1590.69,1589.78,1590.69,5149726,514973696.0,1108],[20240830,1590.69,1590.42,1591.72,1590.42,1591.13,5880782,588079104.0,1109],[20240830,1591.13,1591.1,1591.3,1590.59,1590.66,5609788,560979968.0,1110],[20240830,1590.66,1590.63,1590.63,1590.04,1590.04,5264415,526442496.0,1111],[20240830,1590.04,1590.0,1590.0,1588.05,1588.12,6444311,644431872.0,1112],[20240830,1588.12,1588.09,1589.39,1588.09,1588.42,5950742,595075072.0,1113],[20240830,1588.42,1588.16,1588.36,1587.83,1587.9,5487404,548741120.0,1114],[20240830,1587.9,1588.14,1589.36,1588.14,1589.21,5559001,555900928.0,1115],[20240830,1589.21,1589.18,1589.35,1588.64,1588.91,5154969,515497984.0,1116],[20240830,1588.91,1588.68,1589.45,1588.64,1589.39,5352069,535207936.0,1117],[20240830,1589.39,1589.35,1589.35,1588.48,1588.79,4572767,457277440.0,1118],[20240830,1588.79,1588.81,1588.86,1588.47,1588.54,4347156,434716672.0,1119],[20240830,1588.54,1588.54,1588.54,1587.74,1587.75,4470117,447012864.0,1120],[20240830,1587.75,1587.71,1587.82,1587.06,1587.34,4868088,486809600.0,1121],[20240830,1587.34,1587.39,1587.7,1587.39,1587.6,5552692,555270144.0,1122],[20240830,1587.6,1587.69,1588.41,1587.58,1588.2,4962621,496263168.0,1123],[20240830,1588.2,1588.21,1588.24,1587.94,1587.97,4785428,478543872.0,1124],[20240830,1587.97,1587.9,1587.95,1587.66,1587.92,4540160,454017024.0,1125],[20240830,1587.92,1587.85,1588.29,1587.85,1588.15,5005302,500531200.0,1126],[20240830,1588.15,1588.08,1588.08,1587.39,1587.51,5095416,509542400.0,1127],[20240830,1587.51,1587.37,1587.73,1587.25,1587.36,4693844,469385216.0,1128],[20240830,1587.36,1587.43,1587.99,1587.38,1587.9,4917156,491716608.0,1129],[20240830,1587.9,1587.64,1587.78,1587.23,1587.71,5235168,523517952.0,1130],[20240830,1587.71,1589.02,1591.73,1589.02,1591.47,21539216,2153922560.0,1301],[20240830,1591.47,1591.74,1591.74,1589.63,1590.26,8906662,890667008.0,1302],[20240830,1590.26,1590.06,1590.12,1588.37,1588.37,7210260,721027072.0,1303],[20240830,1588.37,1588.41,1588.41,1586.83,1587.1,7382457,738246656.0,1304],[20240830,1587.1,1587.07,1588.52,1586.79,1588.22,6267690,626769920.0,1305],[20240830,1588.22,1587.98,1589.31,1587.97,1589.31,6269984,626999296.0,1306],[20240830,1589.31,1589.23,1589.23,1588.4,1588.66,6061579,606158848.0,1307],[20240830,1588.66,1588.74,1590.42,1588.53,1590.42,5757820,575782912.0,1308],[20240830,1590.42,1590.2,1591.43,1590.2,1591.43,6339942,633995264.0,1309],[20240830,1591.43,1591.49,1592.24,1591.19,1591.19,6513122,651313152.0,1310],[20240830,1591.19,1591.29,1592.1,1590.99,1592.07,6669423,666943488.0,1311],[20240830,1592.07,1592.18,1592.23,1591.13,1591.13,6108437,610844672.0,1312],[20240830,1591.13,1591.28,1591.41,1591.06,1591.41,6227221,622723072.0,1313],[20240830,1591.41,1591.35,1591.35,1590.13,1590.53,7781570,778158080.0,1314],[20240830,1590.53,1590.55,1590.74,1590.49,1590.63,6814753,681476096.0,1315],[20240830,1590.63,1590.58,1590.6,1588.66,1588.82,9153733,915374080.0,1316],[20240830,1588.82,1588.92,1589.3,1588.92,1589.29,7349362,734937088.0,1317],[20240830,1589.29,1589.3,1589.35,1588.97,1589.14,6582917,658292736.0,1318],[20240830,1589.14,1588.97,1589.73,1588.83,1589.64,6457745,645775360.0,1319],[20240830,1589.64,1589.64,1590.88,1589.41,1590.88,7261541,726155264.0,1320],[20240830,1590.88,1591.12,1592.78,1591.12,1592.26,7180280,718028800.0,1321],[20240830,1592.26,1591.97,1591.97,1591.0,1591.25,6589472,658948096.0,1322],[20240830,1591.25,1591.1,1591.15,1590.55,1590.88,5973433,597344256.0,1323],[20240830,1590.88,1591.08,1592.45,1591.03,1592.45,5539749,553975808.0,1324],[20240830,1592.45,1592.56,1593.26,1592.56,1593.12,6163813,616382464.0,1325],[20240830,1593.12,1593.04,1594.77,1593.04,1594.68,6500668,650067968.0,1326],[20240830,1594.68,1594.46,1594.46,1593.12,1593.12,6152018,615202816.0,1327],[20240830,1593.12,1593.26,1593.87,1593.08,1593.85,5050360,505036800.0,1328],[20240830,1593.85,1593.87,1594.6,1593.87,1594.6,5464382,546439168.0,1329],[20240830,1594.6,1594.76,1594.94,1594.12,1594.12,5573007,557301760.0,1330],[20240830,1594.12,1594.3,1594.3,1593.68,1593.68,5248115,524812288.0,1331],[20240830,1593.68,1593.76,1595.37,1593.53,1595.34,5140469,514048000.0,1332],[20240830,1595.34,1595.4,1595.4,1594.7,1595.0,5179792,517980160.0,1333],[20240830,1595.0,1594.94,1595.06,1594.41,1594.41,5449636,544964608.0,1334],[20240830,1594.41,1594.36,1596.45,1594.36,1595.98,6392208,639221760.0,1335],[20240830,1595.98,1596.04,1596.2,1595.72,1596.01,5292187,529219584.0,1336],[20240830,1596.01,1596.29,1597.23,1596.29,1597.2,6197728,619773952.0,1337],[20240830,1597.2,1597.27,1597.39,1596.7,1597.09,5626420,562642944.0,1338],[20240830,1597.09,1597.04,1598.36,1597.04,1598.36,6586687,658669568.0,1339],[20240830,1598.36,1598.48,1599.43,1597.8,1599.21,6416455,641646592.0,1340],[20240830,1599.21,1599.42,1599.91,1599.35,1599.48,6839002,683900928.0,1341],[20240830,1599.48,1599.55,1599.73,1598.8,1599.04,6311270,631128064.0,1342],[20240830,1599.04,1598.96,1600.35,1598.96,1600.35,6083860,608387072.0,1343],[20240830,1600.35,1600.13,1600.6,1600.13,1600.45,5741763,574177280.0,1344],[20240830,1600.45,1600.4,1601.16,1600.4,1600.66,6184624,618463232.0,1345],[20240830,1600.66,1600.52,1600.52,1599.88,1600.02,6006694,600670208.0,1346],[20240830,1600.02,1599.93,1600.07,1599.67,1599.76,5504195,550420480.0,1347],[20240830,1599.76,1599.86,1599.86,1597.44,1597.44,6936649,693665792.0,1348],[20240830,1597.44,1597.65,1597.88,1597.28,1597.88,5959174,595918848.0,1349],[20240830,1597.88,1597.91,1598.54,1597.84,1597.84,5275476,527548416.0,1350],[20240830,1597.84,1597.78,1598.95,1597.62,1598.95,6205432,620544000.0,1351],[20240830,1598.95,1599.11,1599.85,1599.11,1599.52,5941319,594132992.0,1352],[20240830,1599.52,1599.51,1599.71,1598.84,1599.04,4592262,459227136.0,1353],[20240830,1599.04,1599.19,1599.29,1598.84,1598.84,4434320,443432960.0,1354],[20240830,1598.84,1598.85,1598.85,1597.66,1597.69,5266136,526614528.0,1355],[20240830,1597.69,1597.7,1598.03,1597.54,1597.91,5170453,517046272.0,1356],[20240830,1597.91,1597.93,1598.35,1597.85,1598.09,4817049,481705984.0,1357],[20240830,1598.09,1598.17,1598.29,1597.9,1597.91,4872429,487243776.0,1358],[20240830,1597.91,1597.91,1597.91,1595.94,1595.94,6614213,661422080.0,1359],[20240830,1595.94,1596.09,1596.09,1594.95,1594.95,6922394,692240384.0,1400],[20240830,1594.95,1595.0,1595.01,1593.65,1593.81,7453726,745373696.0,1401],[20240830,1593.81,1593.88,1593.88,1592.66,1592.66,7767971,776798208.0,1402],[20240830,1592.66,1592.67,1594.46,1592.67,1594.39,8248843,824885248.0,1403],[20240830,1594.39,1594.43,1595.58,1594.43,1595.23,5767159,576716800.0,1404],[20240830,1595.23,1595.63,1595.63,1594.34,1594.42,5171926,517193728.0,1405],[20240830,1594.42,1594.37,1594.5,1594.12,1594.21,5355103,535511040.0,1406],[20240830,1594.21,1594.14,1594.28,1593.97,1594.02,5031352,503136256.0,1407],[20240830,1594.02,1594.12,1594.2,1593.76,1593.77,6024058,602406912.0,1408],[20240830,1593.77,1593.72,1593.72,1592.29,1592.94,7246632,724664320.0,1409],[20240830,1592.94,1592.9,1593.03,1592.47,1592.47,5877749,587776000.0,1410],[20240830,1592.47,1592.44,1592.5,1591.89,1591.94,6339449,633946112.0,1411],[20240830,1591.94,1591.95,1592.78,1591.95,1592.56,6681057,668106752.0,1412],[20240830,1592.56,1592.51,1592.51,1591.95,1591.95,5976711,597671936.0,1413],[20240830,1591.95,1591.94,1592.29,1591.91,1592.05,5984575,598458368.0,1414],[20240830,1592.05,1592.1,1592.12,1591.04,1591.04,6131211,613122048.0,1415],[20240830,1591.04,1591.16,1592.08,1591.0,1592.05,6037657,603766784.0,1416],[20240830,1592.05,1592.13,1593.15,1592.12,1593.13,6315040,631504896.0,1417],[20240830,1593.13,1593.16,1593.29,1592.5,1592.91,4902902,490291200.0,1418],[20240830,1592.91,1592.91,1592.91,1592.15,1592.51,4633546,463355904.0,1419],[20240830,1592.51,1592.34,1592.43,1591.14,1591.81,6161685,616169472.0,1420],[20240830,1591.81,1591.69,1592.01,1591.61,1591.61,5023161,502317056.0,1421],[20240830,1591.61,1591.45,1591.45,1590.01,1590.2,6035198,603521024.0,1422],[20240830,1590.2,1590.16,1590.27,1589.94,1590.14,5533853,553385984.0,1423],[20240830,1590.14,1590.13,1590.13,1589.4,1589.41,6300949,630095872.0,1424],[20240830,1589.41,1589.37,1589.5,1589.17,1589.46,6044541,604454912.0,1425],[20240830,1589.46,1589.39,1590.4,1589.31,1590.11,6157916,615792640.0,1426],[20240830,1590.11,1590.09,1590.14,1589.06,1589.06,5833517,583352320.0,1427],[20240830,1589.06,1588.95,1588.95,1587.61,1587.61,7078534,707854336.0,1428],[20240830,1587.61,1587.47,1587.47,1586.27,1586.27,7654268,765427712.0,1429],[20240830,1586.27,1586.42,1586.42,1585.77,1585.91,7353621,735363072.0,1430],[20240830,1585.91,1585.79,1586.98,1585.67,1586.87,8982355,898236416.0,1431],[20240830,1586.87,1586.8,1586.81,1585.84,1585.84,7434395,743440384.0,1432],[20240830,1585.84,1585.95,1585.95,1585.46,1585.46,7117856,711786496.0,1433],[20240830,1585.46,1585.53,1585.76,1585.35,1585.59,6976133,697614336.0,1434],[20240830,1585.59,1585.59,1586.17,1585.48,1586.12,7160127,716013568.0,1435],[20240830,1586.12,1586.23,1586.25,1585.67,1585.74,6638296,663830528.0,1436],[20240830,1585.74,1585.89,1586.09,1585.76,1585.93,5783217,578322432.0,1437],[20240830,1585.93,1586.24,1586.24,1585.59,1585.67,5960162,596017152.0,1438],[20240830,1585.67,1585.76,1585.76,1585.21,1585.21,6381066,638107648.0,1439],[20240830,1585.21,1585.28,1585.4,1585.12,1585.2,6375824,637583360.0,1440],[20240830,1585.2,1585.38,1585.51,1585.34,1585.43,6799513,679952384.0,1441],[20240830,1585.43,1585.5,1585.54,1585.3,1585.46,6450370,645038080.0,1442],[20240830,1585.46,1585.44,1585.53,1585.3,1585.53,6744302,674430976.0,1443],[20240830,1585.53,1585.58,1585.58,1584.13,1584.13,8445614,844562432.0,1444],[20240830,1584.13,1583.97,1583.97,1583.5,1583.55,9935082,993509376.0,1445],[20240830,1583.55,1583.62,1583.62,1582.42,1582.52,10326172,1032617984.0,1446],[20240830,1582.52,1582.46,1582.46,1582.02,1582.14,10170851,1017085952.0,1447],[20240830,1582.14,1582.08,1582.17,1581.52,1581.52,9581680,958169088.0,1448],[20240830,1581.52,1581.47,1581.47,1580.39,1580.45,10681376,1068138496.0,1449],[20240830,1580.45,1580.53,1580.71,1580.3,1580.57,9756334,975634432.0,1450],[20240830,1580.57,1580.56,1580.65,1579.92,1579.92,10433651,1043365888.0,1451],[20240830,1579.92,1579.77,1580.01,1579.51,1579.78,11695708,1169571840.0,1452],[20240830,1579.78,1579.68,1580.8,1579.65,1580.59,12038954,1203896320.0,1453],[20240830,1580.59,1580.5,1580.75,1580.46,1580.74,11708979,1170898944.0,1454],[20240830,1580.74,1580.65,1581.41,1580.65,1581.41,13085073,1308508160.0,1455],[20240830,1581.41,1581.29,1581.51,1580.9,1581.06,16099401,1609940992.0,1456],[20240830,1581.06,1580.96,1581.44,1580.96,1581.17,19125362,1912537088.0,1457],[20240830,1581.17,1581.25,1581.25,1581.25,1581.25,1390345,139034624.0,1458],[20240830,1581.25,1581.25,1581.25,1581.25,1581.25,0,0.0,1459],[20240830,1581.25,1580.41,1580.46,1580.41,1580.46,42570874,4257087488.0,1500],[20240902,1580.46,1577.44,1581.87,1576.91,1580.98,91770818,9177082880.0,931],[20240902,1580.98,1581.18,1581.18,1578.34,1579.44,39331933,3933194240.0,932],[20240902,1579.44,1578.33,1578.33,1572.07,1572.14,33872947,3387295744.0,933],[20240902,1572.14,1572.21,1572.21,1570.31,1570.85,29735978,2973598720.0,934],[20240902,1570.85,1571.01,1574.12,1570.86,1574.12,26211358,2621136896.0,935],[20240902,1574.12,1573.84,1573.84,1569.5,1569.5,29202422,2920243200.0,936],[20240902,1569.5,1568.98,1570.47,1568.19,1568.19,24537938,2453794816.0,937],[20240902,1568.19,1567.89,1567.89,1566.17,1566.55,22693041,2269304832.0,938],[20240902,1566.55,1566.59,1566.59,1564.33,1564.73,23189208,2318921728.0,939],[20240902,1564.73,1564.77,1565.6,1563.92,1564.2,20392622,2039263232.0,940],[20240902,1564.2,1564.31,1564.8,1563.59,1564.56,19672278,1967228928.0,941],[20240902,1564.56,1565.18,1565.7,1563.99,1564.81,19654934,1965494272.0,942],[20240902,1564.81,1565.22,1565.22,1562.85,1563.47,18754101,1875410944.0,943],[20240902,1563.47,1563.69,1564.35,1563.25,1563.25,15936746,1593675776.0,944],[20240902,1563.25,1563.67,1564.92,1563.67,1564.85,16453745,1645375488.0,945],[20240902,1564.85,1563.82,1563.83,1563.25,1563.25,16183942,1618395136.0,946],[20240902,1563.25,1563.15,1566.03,1562.56,1566.03,15273933,1527394304.0,947],[20240902,1566.03,1566.26,1566.26,1564.86,1564.92,16356055,1635606528.0,948],[20240902,1564.92,1565.15,1566.12,1565.14,1565.86,13543988,1354399744.0,949],[20240902,1565.86,1566.04,1566.36,1564.44,1565.15,15354828,1535483904.0,950],[20240902,1565.15,1565.07,1565.27,1564.09,1564.09,15503430,1550344192.0,951],[20240902,1564.09,1564.31,1564.7,1563.43,1563.56,13448591,1344860160.0,952],[20240902,1563.56,1563.35,1563.43,1561.1,1561.34,11801018,1180102656.0,953],[20240902,1561.34,1561.76,1561.85,1560.74,1561.01,11474605,1147461632.0,954],[20240902,1561.01,1560.98,1560.98,1559.46,1559.68,12143893,1214390272.0,955],[20240902,1559.68,1559.67,1559.87,1558.63,1558.79,11241995,1124200448.0,956],[20240902,1558.79,1559.21,1559.87,1558.44,1558.55,10229668,1022967808.0,957],[20240902,1558.55,1558.55,1559.65,1558.46,1559.45,9396583,939659264.0,958],[20240902,1559.45,1559.47,1559.84,1558.81,1559.02,9424477,942448640.0,959],[20240902,1559.02,1559.19,1559.19,1558.35,1558.91,9183222,918323200.0,1000],[20240902,1558.91,1558.72,1558.72,1555.1,1555.1,15662357,1566236672.0,1001],[20240902,1555.1,1554.82,1555.92,1553.86,1555.3,12654337,1265434624.0,1002],[20240902,1555.3,1555.38,1555.44,1554.75,1554.75,10622105,1062211584.0,1003],[20240902,1554.75,1556.47,1557.39,1555.64,1556.54,11417876,1141788672.0,1004],[20240902,1556.54,1556.5,1556.58,1555.2,1555.45,9493780,949379072.0,1005],[20240902,1555.45,1555.45,1556.41,1555.39,1556.18,8836497,883650560.0,1006],[20240902,1556.18,1556.08,1556.08,1554.37,1554.88,10340997,1034100736.0,1007],[20240902,1554.88,1554.8,1555.59,1554.75,1555.43,9578894,957890560.0,1008],[20240902,1555.43,1555.55,1555.66,1554.22,1554.22,9463962,946397184.0,1009],[20240902,1554.22,1554.29,1554.4,1553.93,1554.34,8639191,863920128.0,1010],[20240902,1554.34,1554.27,1554.27,1553.1,1553.66,12416111,1241612288.0,1011],[20240902,1553.66,1553.31,1553.66,1552.87,1553.1,10479279,1047928832.0,1012],[20240902,1553.1,1553.08,1553.11,1551.7,1551.78,10704311,1070432256.0,1013],[20240902,1551.78,1551.72,1552.24,1551.66,1551.79,10430534,1043054592.0,1014],[20240902,1551.79,1551.92,1552.36,1551.52,1551.54,8137186,813719552.0,1015],[20240902,1551.54,1551.64,1551.86,1550.9,1550.9,7752000,775200768.0,1016],[20240902,1550.9,1550.78,1551.77,1550.54,1551.77,8165367,816537600.0,1017],[20240902,1551.77,1551.82,1551.82,1551.45,1551.45,6938858,693886976.0,1018],[20240902,1551.45,1551.44,1551.44,1549.93,1549.93,9095238,909524992.0,1019],[20240902,1549.93,1549.76,1550.66,1549.75,1550.34,7890197,789020672.0,1020],[20240902,1550.34,1550.57,1550.89,1550.19,1550.62,6566698,656670720.0,1021],[20240902,1550.62,1550.75,1550.75,1549.8,1550.25,6976053,697606144.0,1022],[20240902,1550.25,1550.44,1551.15,1550.39,1550.83,6300786,630079488.0,1023],[20240902,1550.83,1551.0,1551.33,1550.14,1551.11,6789193,678920192.0,1024],[20240902,1551.11,1551.12,1551.12,1550.68,1550.8,5985720,598573056.0,1025],[20240902,1550.8,1550.94,1551.01,1550.06,1550.39,7730535,773054464.0,1026],[20240902,1550.39,1550.52,1550.65,1549.95,1550.65,7080907,708091904.0,1027],[20240902,1550.65,1550.73,1551.45,1550.71,1551.1,6307256,630726656.0,1028],[20240902,1551.1,1551.2,1551.22,1550.27,1550.29,5323644,532365312.0,1029],[20240902,1550.29,1550.28,1550.84,1550.28,1550.49,5641985,564199424.0,1030],[20240902,1550.49,1550.7,1550.7,1549.94,1550.54,6638296,663830528.0,1031],[20240902,1550.54,1550.65,1550.65,1550.12,1550.2,5799270,579928064.0,1032],[20240902,1550.2,1550.3,1551.8,1550.3,1551.8,6531388,653139968.0,1033],[20240902,1551.8,1551.89,1553.01,1551.85,1553.01,5836136,583614464.0,1034],[20240902,1553.01,1552.81,1554.15,1552.81,1554.15,6572104,657211392.0,1035],[20240902,1554.15,1554.46,1555.03,1554.01,1554.96,5567107,556711936.0,1036],[20240902,1554.96,1554.89,1555.36,1554.29,1555.36,6157097,615710720.0,1037],[20240902,1555.36,1555.15,1555.96,1555.13,1555.96,4293089,429309952.0,1038],[20240902,1555.96,1556.43,1557.56,1556.43,1556.82,5672785,567279616.0,1039],[20240902,1556.82,1556.77,1557.71,1556.77,1557.55,5149319,514932736.0,1040],[20240902,1557.55,1557.29,1557.29,1555.32,1555.32,6094264,609427456.0,1041],[20240902,1555.32,1555.21,1555.57,1555.17,1555.37,4701051,470106112.0,1042],[20240902,1555.37,1555.38,1555.38,1554.72,1554.72,5130312,513032192.0,1043],[20240902,1554.72,1554.5,1556.38,1554.5,1556.38,5314550,531456000.0,1044],[20240902,1556.38,1556.42,1556.98,1556.42,1556.59,4733903,473391104.0,1045],[20240902,1556.59,1556.53,1556.53,1554.92,1555.42,5338634,533864448.0,1046],[20240902,1555.42,1555.57,1557.18,1555.57,1557.18,4276460,427646976.0,1047],[20240902,1557.18,1557.13,1557.58,1556.4,1556.45,4954919,495493120.0,1048],[20240902,1556.45,1556.2,1556.2,1555.37,1555.39,4807465,480747520.0,1049],[20240902,1555.39,1555.18,1555.38,1554.81,1554.81,4641741,464175104.0,1050],[20240902,1554.81,1554.85,1555.39,1554.73,1555.36,4005388,400539648.0,1051],[20240902,1555.36,1555.28,1555.72,1554.41,1555.71,4365016,436502528.0,1052],[20240902,1555.71,1555.73,1556.46,1555.73,1556.34,4250654,425066496.0,1053],[20240902,1556.34,1556.42,1557.17,1556.31,1557.09,4122369,412237824.0,1054],[20240902,1557.09,1557.14,1557.28,1555.49,1555.98,4554497,455450624.0,1055],[20240902,1555.98,1555.9,1557.09,1555.9,1557.09,4731854,473186304.0,1056],[20240902,1557.09,1557.03,1557.03,1555.84,1556.47,4570309,457031680.0,1057],[20240902,1556.47,1556.48,1556.87,1556.38,1556.77,3879064,387907584.0,1058],[20240902,1556.77,1556.72,1556.95,1555.97,1555.97,3502153,350216192.0,1059],[20240902,1555.97,1556.17,1556.24,1555.35,1555.35,3451525,345153536.0,1100],[20240902,1555.35,1555.1,1555.1,1554.18,1554.46,4607746,460775424.0,1101],[20240902,1554.46,1554.57,1555.09,1554.48,1555.09,3467748,346775552.0,1102],[20240902,1555.09,1555.13,1555.7,1554.98,1555.0,3681801,368181248.0,1103],[20240902,1555.0,1555.2,1555.68,1555.09,1555.66,3396475,339648512.0,1104],[20240902,1555.66,1555.61,1555.61,1554.13,1554.26,4791329,479133696.0,1105],[20240902,1554.26,1554.26,1555.09,1554.26,1555.02,5996616,599662592.0,1106],[20240902,1555.02,1554.85,1554.87,1554.25,1554.47,4477166,447717376.0,1107],[20240902,1554.47,1554.32,1554.51,1554.02,1554.51,3982613,398262272.0,1108],[20240902,1554.51,1554.54,1554.54,1554.03,1554.13,3881276,388128768.0,1109],[20240902,1554.13,1554.07,1554.21,1554.0,1554.17,3091815,309182464.0,1110],[20240902,1554.17,1554.18,1554.2,1553.12,1553.25,4281374,428138496.0,1111],[20240902,1553.25,1553.36,1553.84,1553.36,1553.51,3581449,358146048.0,1112],[20240902,1553.51,1553.45,1553.45,1552.8,1553.03,3517880,351789056.0,1113],[20240902,1553.03,1552.93,1553.63,1552.93,1553.51,3080182,308019200.0,1114],[20240902,1553.51,1553.44,1553.51,1552.72,1552.72,3154564,315457536.0,1115],[20240902,1552.72,1552.58,1552.79,1552.01,1552.12,4015545,401555456.0,1116],[20240902,1552.12,1552.2,1552.59,1552.2,1552.43,3820821,382083072.0,1117],[20240902,1552.43,1552.63,1552.63,1552.05,1552.4,3020954,302096384.0,1118],[20240902,1552.4,1552.34,1552.34,1551.91,1552.04,3349372,334938112.0,1119],[20240902,1552.04,1552.1,1552.38,1552.04,1552.32,2937642,293765120.0,1120],[20240902,1552.32,1552.33,1552.33,1551.69,1551.95,2884640,288464896.0,1121],[20240902,1551.95,1551.99,1552.11,1551.65,1551.9,3139903,313991168.0,1122],[20240902,1551.9,1551.86,1552.91,1551.86,1552.66,3840973,384098304.0,1123],[20240902,1552.66,1552.59,1552.59,1551.95,1552.06,2716455,271646720.0,1124],[20240902,1552.06,1552.02,1552.13,1551.95,1552.05,2777325,277733376.0,1125],[20240902,1552.05,1552.23,1552.36,1551.51,1551.51,3862355,386236416.0,1126],[20240902,1551.51,1551.48,1552.16,1551.45,1552.03,3779204,377921536.0,1127],[20240902,1552.03,1552.06,1552.27,1551.93,1552.14,2867599,286760960.0,1128],[20240902,1552.14,1552.05,1552.05,1551.79,1551.8,2716374,271638528.0,1129],[20240902,1551.8,1551.81,1552.64,1551.81,1552.64,3138590,313860096.0,1130],[20240902,1552.64,1552.45,1552.45,1551.22,1551.77,9458472,945848320.0,1301],[20240902,1551.77,1551.71,1553.11,1551.59,1553.1,4132772,413278208.0,1302],[20240902,1553.1,1553.21,1554.53,1553.06,1553.49,4978269,497827840.0,1303],[20240902,1553.49,1553.61,1554.17,1553.56,1554.17,3125484,312549376.0,1304],[20240902,1554.17,1554.28,1554.5,1554.12,1554.16,3482163,348217344.0,1305],[20240902,1554.16,1554.13,1554.8,1554.13,1554.58,4079935,407994368.0,1306],[20240902,1554.58,1554.58,1554.81,1554.09,1554.81,4210842,421085184.0,1307],[20240902,1554.81,1554.79,1555.94,1554.79,1555.77,4058800,405880832.0,1308],[20240902,1555.77,1555.79,1555.79,1554.65,1554.8,4285062,428507136.0,1309],[20240902,1554.8,1554.73,1555.57,1554.73,1555.5,3744225,374423552.0,1310],[20240902,1555.5,1555.42,1555.61,1555.18,1555.57,4208465,420847616.0,1311],[20240902,1555.57,1555.45,1555.45,1554.32,1554.32,5588654,558866432.0,1312],[20240902,1554.32,1554.23,1554.23,1553.45,1553.45,7424401,742440960.0,1313],[20240902,1553.45,1553.35,1553.52,1552.64,1552.84,5172665,517267456.0,1314],[20240902,1552.84,1552.88,1553.54,1552.32,1553.53,4737997,473800704.0,1315],[20240902,1553.53,1553.46,1553.75,1552.94,1552.94,4805826,480583680.0,1316],[20240902,1552.94,1552.88,1553.17,1552.78,1552.78,4120238,412024832.0,1317],[20240902,1552.78,1552.78,1552.81,1551.73,1551.73,5962292,596230144.0,1318],[20240902,1551.73,1551.79,1552.28,1551.59,1552.28,4657880,465788928.0,1319],[20240902,1552.28,1551.96,1552.07,1550.39,1550.6,5547365,554737664.0,1320],[20240902,1550.6,1550.49,1550.79,1550.3,1550.49,5115073,511508480.0,1321],[20240902,1550.49,1550.37,1551.51,1550.3,1551.45,4464385,446439424.0,1322],[20240902,1551.45,1551.49,1551.49,1550.61,1550.61,3940753,394076160.0,1323],[20240902,1550.61,1550.61,1551.28,1550.61,1551.01,3699498,369950720.0,1324],[20240902,1551.01,1550.98,1551.04,1550.41,1550.5,3770770,377077760.0,1325],[20240902,1550.5,1550.49,1550.76,1550.43,1550.75,3995966,399597568.0,1326],[20240902,1550.75,1550.61,1550.89,1550.61,1550.85,3882997,388300800.0,1327],[20240902,1550.85,1550.8,1551.44,1550.8,1551.36,3921008,392101888.0,1328],[20240902,1551.36,1551.47,1551.57,1550.53,1550.64,4088781,408879104.0,1329],[20240902,1550.64,1550.81,1550.81,1549.87,1549.87,4484047,448405504.0,1330],[20240902,1549.87,1549.75,1550.0,1549.58,1549.78,4208630,420864000.0,1331],[20240902,1549.78,1549.72,1549.72,1548.52,1548.66,8223121,822312960.0,1332],[20240902,1548.66,1548.68,1549.51,1548.64,1549.51,5346910,534691840.0,1333],[20240902,1549.51,1549.42,1549.98,1549.42,1549.91,3847362,384737280.0,1334],[20240902,1549.91,1549.76,1551.33,1549.53,1551.33,4727759,472776704.0,1335],[20240902,1551.33,1551.18,1551.18,1550.15,1550.22,3572686,357269504.0,1336],[20240902,1550.22,1550.38,1551.08,1550.38,1550.84,2910279,291028992.0,1337],[20240902,1550.84,1550.74,1550.74,1550.32,1550.46,2988268,298827776.0,1338],[20240902,1550.46,1550.49,1550.81,1549.95,1550.39,3035210,303521792.0,1339],[20240902,1550.39,1550.4,1550.66,1550.3,1550.53,2954354,295436288.0,1340],[20240902,1550.53,1550.55,1551.25,1550.55,1550.75,3440058,344006656.0,1341],[20240902,1550.75,1550.79,1551.12,1550.35,1550.35,3361250,336125952.0,1342],[20240902,1550.35,1550.3,1550.3,1549.85,1550.15,4237631,423763968.0,1343],[20240902,1550.15,1549.96,1549.96,1548.79,1548.79,4453655,445366272.0,1344],[20240902,1548.79,1548.62,1548.67,1548.25,1548.27,6341418,634142720.0,1345],[20240902,1548.27,1548.37,1548.37,1547.66,1547.8,4722187,472219648.0,1346],[20240902,1547.8,1547.83,1548.11,1547.78,1547.89,4498791,449880064.0,1347],[20240902,1547.89,1547.91,1547.96,1547.42,1547.47,4844326,484433920.0,1348],[20240902,1547.47,1547.38,1547.38,1546.77,1546.77,6442261,644227072.0,1349],[20240902,1546.77,1547.41,1548.21,1547.34,1547.34,5908635,590864384.0,1350],[20240902,1547.34,1547.35,1547.61,1547.26,1547.48,4028896,402890752.0,1351],[20240902,1547.48,1547.62,1548.41,1547.62,1548.25,3975242,397524992.0,1352],[20240902,1548.25,1548.05,1548.05,1547.43,1547.62,4535246,453525504.0,1353],[20240902,1547.62,1547.62,1547.75,1547.43,1547.71,4124499,412450816.0,1354],[20240902,1547.71,1547.93,1548.47,1547.86,1548.21,3860716,386072576.0,1355],[20240902,1548.21,1548.25,1548.41,1547.18,1547.18,3774044,377405440.0,1356],[20240902,1547.18,1547.17,1547.74,1547.17,1547.74,3373126,337313792.0,1357],[20240902,1547.74,1547.75,1547.93,1547.15,1547.37,3119341,311934976.0,1358],[20240902,1547.37,1547.32,1547.92,1547.32,1547.92,3214694,321470464.0,1359],[20240902,1547.92,1547.95,1548.78,1547.88,1548.13,3864977,386498560.0,1400],[20240902,1548.13,1548.18,1548.18,1547.55,1547.62,4007351,400736256.0,1401],[20240902,1547.62,1547.62,1548.42,1547.49,1548.0,3722106,372211712.0,1402],[20240902,1548.0,1547.85,1548.49,1547.82,1548.49,3145226,314523648.0,1403],[20240902,1548.49,1548.39,1549.23,1548.36,1548.97,3584318,358432768.0,1404],[20240902,1548.97,1548.86,1548.86,1547.51,1547.51,4717928,471793664.0,1405],[20240902,1547.51,1547.44,1547.44,1546.79,1546.79,4289483,428949504.0,1406],[20240902,1546.79,1546.56,1546.56,1545.86,1546.35,6815899,681590784.0,1407],[20240902,1546.35,1546.36,1546.54,1545.99,1545.99,3757824,375783424.0,1408],[20240902,1545.99,1545.85,1545.99,1545.48,1545.66,4336015,433602560.0,1409],[20240902,1545.66,1545.46,1545.52,1545.14,1545.14,4306362,430637056.0,1410],[20240902,1545.14,1545.23,1545.23,1544.71,1544.85,4391723,439173120.0,1411],[20240902,1544.85,1544.83,1545.08,1544.3,1545.08,5279080,527908864.0,1412],[20240902,1545.08,1544.98,1544.98,1544.59,1544.62,3963609,396361728.0,1413],[20240902,1544.62,1544.56,1544.87,1544.13,1544.24,4603565,460357632.0,1414],[20240902,1544.24,1544.03,1544.05,1543.34,1543.34,6976297,697630720.0,1415],[20240902,1543.34,1543.37,1543.37,1542.99,1543.12,6670408,667041792.0,1416],[20240902,1543.12,1543.21,1544.51,1543.21,1544.46,6531144,653115392.0,1417],[20240902,1544.46,1544.49,1544.49,1543.87,1544.38,3533691,353370112.0,1418],[20240902,1544.38,1544.08,1544.31,1543.83,1543.86,3492076,349208576.0,1419],[20240902,1543.86,1543.72,1543.86,1543.15,1543.58,4049952,404996096.0,1420],[20240902,1543.58,1543.64,1543.99,1543.43,1543.78,3811894,381190144.0,1421],[20240902,1543.78,1543.72,1543.72,1543.25,1543.34,3943455,394346496.0,1422],[20240902,1543.34,1543.3,1543.49,1543.19,1543.35,4173161,417316864.0,1423],[20240902,1543.35,1543.36,1543.4,1543.18,1543.21,3627409,362741760.0,1424],[20240902,1543.21,1543.25,1543.6,1542.89,1543.54,4352893,435290112.0,1425],[20240902,1543.54,1543.69,1544.0,1543.47,1543.57,3647233,364724224.0,1426],[20240902,1543.57,1543.72,1543.72,1542.37,1542.47,5244836,524484608.0,1427],[20240902,1542.47,1542.6,1543.89,1542.42,1543.67,5539583,553959424.0,1428],[20240902,1543.67,1543.66,1543.85,1543.43,1543.83,3721290,372129792.0,1429],[20240902,1543.83,1543.87,1544.16,1543.56,1543.97,3641005,364101632.0,1430],[20240902,1543.97,1544.19,1544.89,1543.39,1543.39,5781906,578191360.0,1431],[20240902,1543.39,1543.5,1544.44,1543.39,1544.38,3572358,357236736.0,1432],[20240902,1544.38,1544.32,1544.32,1542.95,1543.04,4791002,479100928.0,1433],[20240902,1543.04,1543.06,1543.14,1542.22,1542.22,6066822,606683136.0,1434],[20240902,1542.22,1542.3,1542.54,1541.73,1542.22,5803202,580321280.0,1435],[20240902,1542.22,1542.21,1542.9,1542.2,1542.77,5234187,523419648.0,1436],[20240902,1542.77,1542.79,1544.46,1542.79,1544.28,5146040,514605056.0,1437],[20240902,1544.28,1544.15,1544.15,1543.07,1543.39,4478556,447856640.0,1438],[20240902,1543.39,1543.41,1543.63,1543.31,1543.33,4222310,422232064.0,1439],[20240902,1543.33,1543.46,1543.51,1542.21,1542.21,5331507,533151744.0,1440],[20240902,1542.21,1542.07,1542.38,1541.84,1541.84,5589230,558923776.0,1441],[20240902,1541.84,1541.83,1541.83,1541.27,1541.47,6333879,633389056.0,1442],[20240902,1541.47,1541.16,1541.66,1541.03,1541.62,6658448,665845760.0,1443],[20240902,1541.62,1541.68,1541.68,1540.85,1541.25,5884303,588431360.0,1444],[20240902,1541.25,1541.26,1541.48,1540.92,1541.48,6199695,619970560.0,1445],[20240902,1541.48,1541.32,1541.88,1541.28,1541.88,6836542,683655168.0,1446],[20240902,1541.88,1541.83,1541.83,1540.97,1541.22,6570629,657063936.0,1447],[20240902,1541.22,1540.92,1540.92,1540.02,1540.26,8307826,830783488.0,1448],[20240902,1540.26,1540.01,1540.09,1538.8,1538.89,9335922,933593088.0,1449],[20240902,1538.89,1538.95,1539.19,1538.59,1538.89,9239419,923942912.0,1450],[20240902,1538.89,1538.82,1538.82,1537.79,1538.0,9715865,971587584.0,1451],[20240902,1538.0,1538.13,1538.13,1537.39,1537.54,10403338,1040334848.0,1452],[20240902,1537.54,1537.46,1538.24,1537.29,1537.51,10107114,1010712576.0,1453],[20240902,1537.51,1537.52,1537.52,1536.78,1537.02,10220983,1022099456.0,1454],[20240902,1537.02,1537.01,1537.35,1536.72,1536.72,11274313,1127432192.0,1455],[20240902,1536.72,1536.55,1536.81,1536.53,1536.78,12984147,1298415616.0,1456],[20240902,1536.78,1536.75,1537.09,1536.57,1537.0,14292738,1429274624.0,1457],[20240902,1537.0,1537.1,1537.1,1537.1,1537.1,1021705,102170624.0,1458],[20240902,1537.1,1537.1,1537.1,1537.1,1537.1,0,0.0,1459],[20240902,1537.1,1536.95,1536.95,1536.95,1536.95,22795058,2279505920.0,1500],[20240903,1536.95,1533.57,1537.61,1533.57,1537.61,58833472,5883348480.0,931],[20240903,1537.61,1537.67,1540.08,1537.6,1540.08,28503714,2850372096.0,932],[20240903,1540.08,1540.16,1540.33,1537.52,1537.52,24046151,2404616192.0,933],[20240903,1537.52,1537.11,1537.11,1535.03,1536.66,25918658,2591866880.0,934],[20240903,1536.66,1536.29,1536.31,1533.46,1534.57,18963980,1896398848.0,935],[20240903,1534.57,1534.88,1536.21,1534.41,1534.41,17032182,1703219200.0,936],[20240903,1534.41,1534.53,1535.71,1534.53,1534.73,15950859,1595086848.0,937],[20240903,1534.73,1534.97,1536.73,1534.88,1534.88,16567532,1656754176.0,938],[20240903,1534.88,1535.49,1536.38,1535.35,1536.27,15194431,1519443968.0,939],[20240903,1536.27,1537.43,1538.24,1536.79,1538.24,15631104,1563111424.0,940],[20240903,1538.24,1538.4,1539.38,1538.4,1539.22,15348564,1534857216.0,941],[20240903,1539.22,1539.44,1539.84,1536.91,1536.91,13526496,1352650752.0,942],[20240903,1536.91,1536.55,1538.69,1536.55,1538.55,14878015,1487802368.0,943],[20240903,1538.55,1538.41,1540.11,1538.41,1540.11,12665004,1266501632.0,944],[20240903,1540.11,1540.29,1542.38,1540.29,1542.09,13348793,1334880256.0,945],[20240903,1542.09,1541.85,1541.89,1540.21,1540.93,12368292,1236830208.0,946],[20240903,1540.93,1540.73,1541.58,1540.67,1541.34,11037810,1103781888.0,947],[20240903,1541.34,1541.55,1544.06,1541.55,1542.98,10655017,1065502720.0,948],[20240903,1542.98,1542.95,1544.07,1542.95,1544.07,9358900,935890944.0,949],[20240903,1544.07,1544.3,1545.95,1544.3,1545.94,9910221,991023104.0,950],[20240903,1545.94,1546.26,1547.75,1546.26,1546.94,12130047,1213005824.0,951],[20240903,1546.94,1546.97,1547.66,1546.34,1546.35,10812693,1081270272.0,952],[20240903,1546.35,1546.44,1546.82,1544.33,1544.33,10421033,1042104320.0,953],[20240903,1544.33,1543.98,1543.98,1541.55,1541.89,10549323,1054932992.0,954],[20240903,1541.89,1541.91,1541.91,1540.09,1540.12,8188222,818823168.0,955],[20240903,1540.12,1540.17,1543.53,1539.81,1542.09,10462731,1046274048.0,956],[20240903,1542.09,1542.04,1542.96,1541.61,1542.96,8083121,808312832.0,957],[20240903,1542.96,1543.29,1544.23,1543.29,1544.1,7469293,746930176.0,958],[20240903,1544.1,1544.06,1545.53,1544.06,1545.53,7903219,790323200.0,959],[20240903,1545.53,1545.3,1545.58,1544.77,1545.48,8693586,869359616.0,1000],[20240903,1545.48,1545.31,1545.98,1545.24,1545.43,9297828,929783808.0,1001],[20240903,1545.43,1545.34,1545.91,1544.73,1544.73,8447583,844759040.0,1002],[20240903,1544.73,1544.78,1545.81,1544.45,1545.35,8679823,867983360.0,1003],[20240903,1545.35,1545.0,1546.66,1544.77,1546.53,8343134,834314240.0,1004],[20240903,1546.53,1546.36,1550.37,1546.36,1550.37,10761045,1076105216.0,1005],[20240903,1550.37,1550.34,1551.42,1549.82,1551.35,10062714,1006272512.0,1006],[20240903,1551.35,1551.41,1551.77,1550.82,1550.99,9282551,928256000.0,1007],[20240903,1550.99,1551.12,1552.39,1551.12,1551.7,7928166,792817664.0,1008],[20240903,1551.7,1551.09,1554.06,1550.6,1553.86,9367828,936783872.0,1009],[20240903,1553.86,1553.87,1554.89,1553.0,1554.89,7338753,733876224.0,1010],[20240903,1554.89,1555.16,1556.95,1555.16,1556.95,10024377,1002438656.0,1011],[20240903,1556.95,1556.81,1558.65,1556.81,1557.31,9321994,932200448.0,1012],[20240903,1557.31,1557.52,1560.1,1557.52,1559.32,11350581,1135058944.0,1013],[20240903,1559.32,1559.45,1559.45,1557.7,1557.7,8791891,879190016.0,1014],[20240903,1557.7,1557.54,1558.81,1556.81,1558.54,7081278,708128768.0,1015],[20240903,1558.54,1558.39,1558.39,1553.95,1553.95,7035609,703561728.0,1016],[20240903,1553.95,1553.87,1555.48,1553.62,1555.48,6896915,689692672.0,1017],[20240903,1555.48,1555.61,1556.55,1555.01,1556.55,6899297,689930240.0,1018],[20240903,1556.55,1556.57,1557.18,1554.2,1554.5,6953934,695394304.0,1019],[20240903,1554.5,1554.32,1554.32,1552.52,1552.52,6002758,600276992.0,1020],[20240903,1552.52,1552.24,1552.58,1552.03,1552.03,5302386,530239488.0,1021],[20240903,1552.03,1551.88,1551.88,1549.93,1550.23,5674958,567496704.0,1022],[20240903,1550.23,1550.27,1550.45,1550.14,1550.41,5229763,522977280.0,1023],[20240903,1550.41,1550.3,1550.8,1549.99,1550.41,4385249,438525952.0,1024],[20240903,1550.41,1550.35,1551.3,1550.21,1551.3,4322990,432300032.0,1025],[20240903,1551.3,1551.35,1553.0,1551.35,1552.91,4693597,469360640.0,1026],[20240903,1552.91,1552.5,1552.5,1551.26,1551.54,4801280,480129024.0,1027],[20240903,1551.54,1551.54,1552.91,1551.48,1552.56,5255649,525565952.0,1028],[20240903,1552.56,1552.23,1552.53,1552.21,1552.53,4123638,412364800.0,1029],[20240903,1552.53,1552.43,1554.62,1552.43,1554.62,4905566,490557440.0,1030],[20240903,1554.62,1554.59,1556.41,1554.45,1555.72,5396060,539607040.0,1031],[20240903,1555.72,1555.41,1555.98,1555.05,1555.14,5774161,577417216.0,1032],[20240903,1555.14,1554.94,1556.73,1554.94,1555.7,5469299,546930688.0,1033],[20240903,1555.7,1555.38,1559.89,1555.32,1559.89,6992027,699203584.0,1034],[20240903,1559.89,1559.55,1559.55,1557.6,1558.79,5383690,538370048.0,1035],[20240903,1558.79,1558.46,1558.65,1556.63,1558.65,5505752,550576128.0,1036],[20240903,1558.65,1558.83,1559.36,1557.47,1557.47,5125562,512557056.0,1037],[20240903,1557.47,1557.49,1558.58,1557.23,1557.23,5244178,524419072.0,1038],[20240903,1557.23,1556.95,1558.06,1556.68,1557.05,6564649,656465920.0,1039],[20240903,1557.05,1557.07,1557.74,1556.47,1556.47,5985554,598556672.0,1040],[20240903,1556.47,1555.76,1556.03,1555.02,1555.41,7323720,732372992.0,1041],[20240903,1555.41,1555.26,1557.23,1555.26,1556.64,6093937,609394688.0,1042],[20240903,1556.64,1556.43,1558.29,1556.41,1558.2,6305618,630562816.0,1043],[20240903,1558.2,1558.39,1560.03,1558.39,1560.02,6068787,606879744.0,1044],[20240903,1560.02,1559.98,1560.47,1559.29,1559.61,9027655,902766592.0,1045],[20240903,1559.61,1559.57,1560.86,1559.2,1559.58,6504356,650436608.0,1046],[20240903,1559.58,1559.55,1560.96,1559.55,1559.96,5614378,561438720.0,1047],[20240903,1559.96,1560.36,1561.84,1560.08,1561.84,5094760,509476864.0,1048],[20240903,1561.84,1561.86,1561.86,1560.16,1560.96,5010626,501063680.0,1049],[20240903,1560.96,1560.94,1560.94,1559.24,1559.33,4156858,415686656.0,1050],[20240903,1559.33,1559.0,1559.45,1558.99,1559.03,4758559,475856896.0,1051],[20240903,1559.03,1559.0,1559.71,1558.67,1559.44,4515095,451510272.0,1052],[20240903,1559.44,1559.34,1559.56,1557.33,1557.33,4717680,471769088.0,1053],[20240903,1557.33,1557.23,1557.72,1557.06,1557.19,4202158,420216832.0,1054],[20240903,1557.19,1557.45,1557.45,1556.36,1556.44,4365260,436527104.0,1055],[20240903,1556.44,1556.36,1556.87,1556.36,1556.65,3865712,386572288.0,1056],[20240903,1556.65,1556.71,1557.09,1556.44,1556.9,3016858,301686784.0,1057],[20240903,1556.9,1557.07,1558.51,1556.93,1558.32,3811894,381190144.0,1058],[20240903,1558.32,1558.4,1558.72,1557.47,1557.86,4012352,401235968.0,1059],[20240903,1557.86,1557.67,1558.33,1557.67,1557.93,3480933,348094464.0,1100],[20240903,1557.93,1557.64,1558.39,1557.44,1557.88,4265894,426590208.0,1101],[20240903,1557.88,1557.76,1557.76,1556.29,1556.29,5102459,510246912.0,1102],[20240903,1556.29,1556.35,1556.89,1556.33,1556.74,4185938,418594816.0,1103],[20240903,1556.74,1556.91,1557.31,1556.46,1556.46,3209044,320905216.0,1104],[20240903,1556.46,1556.67,1556.86,1555.44,1555.69,3411631,341164032.0,1105],[20240903,1555.69,1555.81,1555.81,1554.62,1554.7,4927235,492724224.0,1106],[20240903,1554.7,1554.76,1554.87,1553.46,1553.46,5970892,597090304.0,1107],[20240903,1553.46,1553.47,1553.77,1553.36,1553.65,4962706,496271360.0,1108],[20240903,1553.65,1553.61,1553.61,1551.87,1551.87,5843019,584302592.0,1109],[20240903,1551.87,1551.78,1552.15,1551.38,1551.43,5603319,560332800.0,1110],[20240903,1551.43,1551.17,1551.23,1550.84,1551.07,5292596,529260544.0,1111],[20240903,1551.07,1550.9,1550.92,1549.95,1550.13,5544500,554450944.0,1112],[20240903,1550.13,1550.26,1550.43,1550.0,1550.21,4431451,443146240.0,1113],[20240903,1550.21,1550.28,1550.28,1549.66,1549.87,4348876,434888704.0,1114],[20240903,1549.87,1549.54,1549.87,1549.44,1549.53,4862515,486252544.0,1115],[20240903,1549.53,1549.32,1549.8,1549.32,1549.8,4775188,477519872.0,1116],[20240903,1549.8,1550.35,1551.53,1550.35,1551.53,4994161,499417088.0,1117],[20240903,1551.53,1551.64,1552.06,1551.48,1551.63,4146532,414654464.0,1118],[20240903,1551.63,1551.53,1552.95,1551.53,1552.56,3482245,348225536.0,1119],[20240903,1552.56,1552.5,1552.5,1551.67,1551.67,3761758,376176640.0,1120],[20240903,1551.67,1551.76,1552.61,1551.76,1552.55,3260404,326041600.0,1121],[20240903,1552.55,1552.51,1553.39,1552.4,1552.68,3314886,331489280.0,1122],[20240903,1552.68,1552.57,1552.57,1552.19,1552.21,3721041,372105216.0,1123],[20240903,1552.21,1552.27,1552.3,1551.85,1552.05,3630601,363061248.0,1124],[20240903,1552.05,1552.04,1552.72,1552.01,1552.61,3634537,363454464.0,1125],[20240903,1552.61,1552.46,1552.62,1551.74,1551.79,3619871,361988096.0,1126],[20240903,1551.79,1551.99,1552.8,1551.99,1552.21,3743407,374341632.0,1127],[20240903,1552.21,1552.17,1552.17,1551.39,1551.39,3630274,363028480.0,1128],[20240903,1551.39,1551.32,1551.32,1549.91,1549.91,3777732,377774080.0,1129],[20240903,1549.91,1549.96,1550.75,1549.83,1550.75,3642400,364240896.0,1130],[20240903,1550.75,1550.48,1552.32,1550.03,1552.31,8766252,876625920.0,1301],[20240903,1552.31,1552.36,1554.95,1552.36,1553.87,6383853,638386176.0,1302],[20240903,1553.87,1553.92,1554.74,1553.92,1554.72,4427685,442769408.0,1303],[20240903,1554.72,1554.71,1555.97,1554.71,1555.08,4276953,427696128.0,1304],[20240903,1555.08,1554.98,1555.76,1554.73,1555.76,4632811,463282176.0,1305],[20240903,1555.76,1555.51,1557.27,1555.4,1557.27,4531719,453173248.0,1306],[20240903,1557.27,1557.14,1558.72,1556.86,1556.86,4675330,467533824.0,1307],[20240903,1556.86,1556.98,1556.98,1555.97,1556.2,4771422,477143040.0,1308],[20240903,1556.2,1556.22,1556.22,1554.02,1554.13,4076819,407683072.0,1309],[20240903,1554.13,1554.15,1555.34,1554.15,1555.23,4725133,472514560.0,1310],[20240903,1555.23,1555.23,1556.93,1555.23,1556.32,5462499,546250752.0,1311],[20240903,1556.32,1556.33,1557.07,1556.33,1557.0,4279818,427982848.0,1312],[20240903,1557.0,1556.98,1556.98,1555.99,1556.3,3786170,378617856.0,1313],[20240903,1556.3,1556.27,1556.27,1555.6,1556.04,3576290,357629952.0,1314],[20240903,1556.04,1555.94,1556.45,1555.94,1556.45,3169474,316948480.0,1315],[20240903,1556.45,1556.39,1556.39,1555.84,1555.84,3825081,382509056.0,1316],[20240903,1555.84,1556.14,1556.76,1555.11,1555.25,4670741,467075072.0,1317],[20240903,1555.25,1555.44,1556.85,1555.36,1556.8,3752664,375267328.0,1318],[20240903,1556.8,1556.37,1558.25,1556.37,1558.25,6254663,625467392.0,1319],[20240903,1558.25,1558.14,1558.17,1557.28,1557.28,5313897,531390464.0,1320],[20240903,1557.28,1557.3,1558.2,1557.29,1558.2,4578006,457801728.0,1321],[20240903,1558.2,1558.23,1558.32,1557.54,1557.8,4632403,463241216.0,1322],[20240903,1557.8,1557.77,1557.77,1557.01,1557.01,3516733,351674368.0,1323],[20240903,1557.01,1557.01,1557.07,1556.66,1556.73,3456851,345686016.0,1324],[20240903,1556.73,1556.67,1556.84,1556.43,1556.78,3592429,359243776.0,1325],[20240903,1556.78,1556.77,1557.32,1556.77,1556.97,3460782,346079232.0,1326],[20240903,1556.97,1557.18,1557.47,1556.69,1556.8,3801405,380141568.0,1327],[20240903,1556.8,1556.69,1557.05,1556.4,1556.4,2907903,290791424.0,1328],[20240903,1556.4,1556.52,1556.78,1556.46,1556.64,2774129,277413888.0,1329],[20240903,1556.64,1556.62,1557.2,1556.4,1557.13,2937643,293765120.0,1330],[20240903,1557.13,1557.13,1557.38,1556.13,1556.23,4316355,431636480.0,1331],[20240903,1556.23,1556.2,1556.3,1555.7,1555.96,4304641,430465024.0,1332],[20240903,1555.96,1556.04,1557.55,1555.96,1557.55,4225670,422567936.0,1333],[20240903,1557.55,1557.84,1558.9,1557.46,1557.46,5399336,539934720.0,1334],[20240903,1557.46,1557.41,1558.45,1557.41,1558.14,3835892,383590400.0,1335],[20240903,1558.14,1557.74,1557.74,1556.87,1557.0,5019964,501997568.0,1336],[20240903,1557.0,1556.98,1557.02,1556.0,1556.15,3670334,367034368.0,1337],[20240903,1556.15,1555.97,1556.17,1555.89,1556.07,3967870,396787712.0,1338],[20240903,1556.07,1555.98,1555.98,1554.99,1555.21,4599551,459956224.0,1339],[20240903,1555.21,1555.07,1555.38,1555.07,1555.1,2950828,295084032.0,1340],[20240903,1555.1,1555.17,1555.43,1554.43,1554.8,3060767,306077696.0,1341],[20240903,1554.8,1554.92,1555.04,1554.69,1554.95,3135724,313573376.0,1342],[20240903,1554.95,1554.89,1555.43,1554.89,1555.37,2797394,279740416.0,1343],[20240903,1555.37,1555.2,1555.68,1554.86,1554.86,2944933,294494208.0,1344],[20240903,1554.86,1554.69,1555.48,1554.69,1555.48,2839992,284000256.0,1345],[20240903,1555.48,1555.39,1555.59,1554.72,1554.72,2916834,291684352.0,1346],[20240903,1554.72,1554.62,1555.28,1554.62,1555.12,3001457,300146688.0,1347],[20240903,1555.12,1555.06,1555.06,1554.76,1554.9,2851872,285188096.0,1348],[20240903,1554.9,1554.83,1554.97,1554.61,1554.88,3357398,335740928.0,1349],[20240903,1554.88,1554.84,1555.16,1554.8,1555.16,3358629,335863808.0,1350],[20240903,1555.16,1555.18,1555.84,1555.11,1555.76,4749712,474972160.0,1351],[20240903,1555.76,1555.68,1555.68,1554.26,1554.26,3714816,371482624.0,1352],[20240903,1554.26,1554.26,1554.32,1553.84,1553.84,3086735,308674560.0,1353],[20240903,1553.84,1553.83,1553.92,1553.65,1553.74,2850808,285081600.0,1354],[20240903,1553.74,1553.74,1554.47,1553.59,1554.47,2826069,282607616.0,1355],[20240903,1554.47,1554.45,1554.73,1554.38,1554.61,3094190,309420032.0,1356],[20240903,1554.61,1554.64,1554.73,1554.41,1554.41,3233620,323362816.0,1357],[20240903,1554.41,1554.33,1554.46,1554.19,1554.27,2874072,287408128.0,1358],[20240903,1554.27,1554.2,1554.34,1553.18,1553.19,3521402,352141312.0,1359],[20240903,1553.19,1553.26,1554.0,1553.21,1553.96,3032094,303210496.0,1400],[20240903,1553.96,1553.95,1554.64,1553.95,1554.46,3451361,345137152.0,1401],[20240903,1554.46,1554.08,1554.22,1553.28,1553.28,3593246,359325696.0,1402],[20240903,1553.28,1553.26,1553.26,1552.7,1553.0,3311114,331112448.0,1403],[20240903,1553.0,1552.99,1553.2,1552.75,1552.79,2712032,271204352.0,1404],[20240903,1552.79,1552.82,1552.91,1552.7,1552.82,2735134,273514496.0,1405],[20240903,1552.82,1552.83,1552.98,1552.53,1552.55,2860229,286023680.0,1406],[20240903,1552.55,1552.41,1553.05,1552.41,1552.97,2801655,280166400.0,1407],[20240903,1552.97,1552.99,1553.15,1552.27,1552.27,3116307,311631872.0,1408],[20240903,1552.27,1552.4,1552.4,1551.88,1551.95,3000312,300032000.0,1409],[20240903,1551.95,1551.94,1552.86,1551.94,1552.84,2952631,295264256.0,1410],[20240903,1552.84,1552.83,1552.89,1552.41,1552.56,2687786,268779520.0,1411],[20240903,1552.56,1552.6,1552.6,1552.04,1552.14,2695650,269565952.0,1412],[20240903,1552.14,1552.2,1552.24,1551.72,1551.72,2820415,282042368.0,1413],[20240903,1551.72,1551.64,1552.01,1551.64,1551.72,3350848,335085568.0,1414],[20240903,1551.72,1551.74,1551.81,1551.47,1551.6,3071335,307134464.0,1415],[20240903,1551.6,1551.59,1551.72,1551.36,1551.49,2700238,270024704.0,1416],[20240903,1551.49,1551.3,1552.69,1551.3,1552.64,3581371,358137856.0,1417],[20240903,1552.64,1552.75,1555.22,1552.74,1555.22,4851295,485130240.0,1418],[20240903,1555.22,1555.2,1555.54,1554.66,1554.85,4022344,402235392.0,1419],[20240903,1554.85,1554.88,1555.37,1554.87,1555.34,3150306,315031552.0,1420],[20240903,1555.34,1555.38,1557.16,1555.29,1557.16,4122860,412286976.0,1421],[20240903,1557.16,1557.3,1557.3,1556.18,1556.18,4106558,410656768.0,1422],[20240903,1556.18,1556.03,1556.42,1554.85,1554.85,4329463,432947200.0,1423],[20240903,1554.85,1554.95,1555.89,1554.95,1555.39,3093209,309321728.0,1424],[20240903,1555.39,1555.41,1555.41,1554.42,1554.81,2876038,287604736.0,1425],[20240903,1554.81,1554.88,1555.42,1554.88,1555.26,3065353,306536448.0,1426],[20240903,1555.26,1555.39,1555.49,1554.57,1554.69,3122208,312221696.0,1427],[20240903,1554.69,1554.56,1554.56,1553.72,1553.99,3236647,323665920.0,1428],[20240903,1553.99,1553.88,1554.03,1553.82,1553.92,3070353,307036160.0,1429],[20240903,1553.92,1553.89,1555.1,1553.82,1555.1,3262947,326295552.0,1430],[20240903,1555.1,1555.1,1555.6,1553.84,1554.34,4182090,418209792.0,1431],[20240903,1554.34,1554.54,1555.13,1554.13,1555.13,3506169,350617600.0,1432],[20240903,1555.13,1555.1,1556.28,1555.1,1556.02,4135231,413523968.0,1433],[20240903,1556.02,1555.93,1556.24,1555.09,1555.98,3884145,388415488.0,1434],[20240903,1555.98,1556.12,1556.47,1555.71,1556.47,3995556,399556608.0,1435],[20240903,1556.47,1556.21,1556.48,1555.58,1555.92,3902334,390234112.0,1436],[20240903,1555.92,1555.78,1555.83,1555.0,1555.34,4333067,433307648.0,1437],[20240903,1555.34,1555.35,1555.53,1555.25,1555.5,3591939,359194624.0,1438],[20240903,1555.5,1555.51,1555.85,1555.3,1555.3,4040447,404045824.0,1439],[20240903,1555.3,1555.24,1555.59,1555.08,1555.55,4130561,413057024.0,1440],[20240903,1555.55,1555.45,1555.66,1555.02,1555.15,4547616,454762496.0,1441],[20240903,1555.15,1555.08,1555.36,1554.79,1555.05,4465612,446562304.0,1442],[20240903,1555.05,1555.12,1555.12,1554.38,1554.56,5569568,556957696.0,1443],[20240903,1554.56,1554.51,1554.63,1553.69,1553.9,5384266,538427392.0,1444],[20240903,1553.9,1553.63,1554.27,1553.63,1554.27,5312259,531226624.0,1445],[20240903,1554.27,1554.28,1554.52,1553.97,1554.42,5119171,511918080.0,1446],[20240903,1554.42,1554.52,1554.58,1554.21,1554.42,5595617,559562752.0,1447],[20240903,1554.42,1554.45,1555.16,1554.39,1555.13,6021766,602177536.0,1448],[20240903,1555.13,1555.2,1556.04,1554.6,1555.61,7348213,734822400.0,1449],[20240903,1555.61,1555.54,1556.15,1555.52,1556.15,6793454,679346176.0,1450],[20240903,1556.15,1555.9,1556.1,1555.33,1555.37,7763711,776372224.0,1451],[20240903,1555.37,1555.38,1556.27,1555.38,1556.13,8696945,869695488.0,1452],[20240903,1556.13,1556.1,1556.38,1555.84,1556.09,8859476,885948416.0,1453],[20240903,1556.09,1556.14,1556.4,1555.99,1556.35,9371472,937148416.0,1454],[20240903,1556.35,1556.16,1556.23,1555.92,1555.92,10933198,1093320704.0,1455],[20240903,1555.92,1556.0,1556.46,1555.87,1556.2,12629597,1262960640.0,1456],[20240903,1556.2,1556.28,1556.54,1556.16,1556.3,14982177,1498218496.0,1457],[20240903,1556.3,1556.33,1556.34,1556.33,1556.34,991723,99172352.0,1458],[20240903,1556.34,1556.34,1556.34,1556.34,1556.34,0,0.0,1459],[20240903,1556.34,1556.33,1556.33,1556.32,1556.32,23755816,2375581696.0,1500],[20240904,1556.32,1541.9,1548.99,1540.26,1548.28,79101395,7910140416.0,931],[20240904,1548.28,1548.45,1553.83,1548.45,1551.75,37125946,3712595456.0,932],[20240904,1551.75,1551.0,1551.0,1547.16,1548.7,29474752,2947476480.0,933],[20240904,1548.7,1548.26,1548.26,1545.69,1546.05,24265422,2426543104.0,934],[20240904,1546.05,1545.7,1545.71,1541.82,1541.82,22842871,2284288000.0,935],[20240904,1541.82,1541.37,1541.4,1540.17,1540.17,24017866,2401787904.0,936],[20240904,1540.17,1540.56,1542.05,1540.27,1540.48,21237423,2123743232.0,937],[20240904,1540.48,1540.67,1543.32,1540.67,1543.32,19751352,1975136256.0,938],[20240904,1543.32,1543.21,1544.96,1542.65,1544.96,20232593,2023260160.0,939],[20240904,1544.96,1544.91,1548.7,1544.91,1548.62,18801286,1880129536.0,940],[20240904,1548.62,1548.27,1550.52,1547.91,1549.98,17049858,1704986624.0,941],[20240904,1549.98,1549.92,1552.97,1549.92,1552.97,17510654,1751066624.0,942],[20240904,1552.97,1552.9,1554.81,1552.14,1552.14,17072119,1707212800.0,943],[20240904,1552.14,1552.03,1552.46,1550.88,1552.33,14120050,1412005888.0,944],[20240904,1552.33,1552.31,1552.57,1550.34,1550.34,14093385,1409339392.0,945],[20240904,1550.34,1550.18,1551.73,1549.88,1549.96,14896975,1489698816.0,946],[20240904,1549.96,1549.94,1553.69,1549.94,1553.69,12865567,1286557696.0,947],[20240904,1553.69,1553.82,1554.47,1552.56,1552.68,15078965,1507897344.0,948],[20240904,1552.68,1552.35,1553.66,1551.8,1553.66,13880637,1388064768.0,949],[20240904,1553.66,1553.74,1553.78,1551.63,1551.63,12933765,1293377536.0,950],[20240904,1551.63,1552.18,1555.1,1552.18,1555.1,12638527,1263853568.0,951],[20240904,1555.1,1554.32,1554.32,1552.3,1552.39,10934098,1093410816.0,952],[20240904,1552.39,1552.34,1556.04,1552.34,1555.7,11907797,1190780928.0,953],[20240904,1555.7,1555.73,1556.08,1553.58,1554.49,10445364,1044537344.0,954],[20240904,1554.49,1554.32,1554.66,1552.69,1552.7,8274565,827457536.0,955],[20240904,1552.7,1552.49,1552.49,1551.14,1551.52,12214878,1221488640.0,956],[20240904,1551.52,1551.68,1552.59,1551.68,1552.07,9062759,906276864.0,957],[20240904,1552.07,1552.29,1552.32,1551.42,1551.42,7406051,740605952.0,958],[20240904,1551.42,1551.28,1551.28,1550.44,1550.78,7759782,775979008.0,959],[20240904,1550.78,1550.98,1550.98,1549.76,1549.76,7844690,784470016.0,1000],[20240904,1549.76,1549.64,1549.64,1546.56,1546.56,12405790,1240580096.0,1001],[20240904,1546.56,1546.44,1546.44,1545.89,1546.14,10738555,1073856512.0,1002],[20240904,1546.14,1546.16,1546.68,1545.97,1546.39,8627026,862703616.0,1003],[20240904,1546.39,1546.33,1546.51,1545.72,1546.48,7165861,716587008.0,1004],[20240904,1546.48,1546.79,1549.03,1546.72,1549.03,8740201,874020864.0,1005],[20240904,1549.03,1549.19,1549.33,1547.88,1548.22,7631001,763101184.0,1006],[20240904,1548.22,1548.2,1548.2,1547.31,1547.45,6888724,688873472.0,1007],[20240904,1547.45,1547.37,1547.37,1546.47,1546.72,7509843,750985216.0,1008],[20240904,1546.72,1546.96,1547.8,1546.71,1547.4,7252572,725258240.0,1009],[20240904,1547.4,1547.49,1548.94,1547.33,1548.94,6939679,693968896.0,1010],[20240904,1548.94,1548.94,1549.36,1548.61,1549.32,6805864,680587264.0,1011],[20240904,1549.32,1549.36,1549.73,1548.74,1549.41,7139484,713949184.0,1012],[20240904,1549.41,1549.21,1551.24,1549.14,1551.24,6978468,697847808.0,1013],[20240904,1551.24,1551.41,1551.98,1551.02,1551.98,6937716,693772288.0,1014],[20240904,1551.98,1551.82,1552.1,1550.39,1550.39,6372181,637218816.0,1015],[20240904,1550.39,1550.46,1551.74,1550.33,1551.58,8039128,803913728.0,1016],[20240904,1551.58,1551.73,1553.43,1551.73,1553.38,6655417,665542656.0,1017],[20240904,1553.38,1553.59,1554.14,1553.59,1554.04,6884915,688492544.0,1018],[20240904,1554.04,1554.15,1554.24,1552.93,1553.15,6572474,657248256.0,1019],[20240904,1553.15,1553.13,1553.53,1552.41,1552.41,6478221,647823360.0,1020],[20240904,1552.41,1552.29,1552.29,1551.13,1551.13,11105476,1110548480.0,1021],[20240904,1551.13,1551.09,1551.11,1550.37,1550.37,9209190,920920064.0,1022],[20240904,1550.37,1550.41,1550.41,1550.01,1550.01,10831288,1083129856.0,1023],[20240904,1550.01,1549.9,1550.13,1549.69,1549.71,10911982,1091198976.0,1024],[20240904,1549.71,1549.78,1549.96,1549.37,1549.6,10952037,1095204864.0,1025],[20240904,1549.6,1549.44,1550.11,1549.18,1550.11,9275136,927514624.0,1026],[20240904,1550.11,1550.28,1551.59,1550.28,1551.51,7876929,787693568.0,1027],[20240904,1551.51,1551.66,1553.97,1551.66,1553.86,7217961,721797120.0,1028],[20240904,1553.86,1553.88,1553.92,1553.09,1553.09,5306851,530685952.0,1029],[20240904,1553.09,1553.05,1553.25,1552.94,1553.13,5012677,501268480.0,1030],[20240904,1553.13,1552.92,1553.92,1552.66,1553.79,6050928,605093888.0,1031],[20240904,1553.79,1553.72,1554.1,1552.64,1552.64,5427436,542744576.0,1032],[20240904,1552.64,1552.72,1552.72,1552.18,1552.22,4126054,412606464.0,1033],[20240904,1552.22,1552.29,1552.82,1552.18,1552.82,4336918,433692672.0,1034],[20240904,1552.82,1553.07,1553.14,1552.15,1552.25,4717601,471760896.0,1035],[20240904,1552.25,1552.27,1553.81,1552.27,1553.81,4270071,427008000.0,1036],[20240904,1553.81,1553.8,1557.11,1553.8,1557.11,5608480,560848896.0,1037],[20240904,1557.11,1557.43,1559.18,1557.33,1559.18,5998175,599818240.0,1038],[20240904,1559.18,1559.52,1560.95,1559.52,1560.95,7883398,788340736.0,1039],[20240904,1560.95,1560.95,1561.4,1560.81,1561.03,6482894,648290304.0,1040],[20240904,1561.03,1561.06,1562.61,1561.06,1562.17,6880206,688021504.0,1041],[20240904,1562.17,1562.24,1562.31,1560.51,1560.63,5056175,505618432.0,1042],[20240904,1560.63,1560.48,1560.49,1559.13,1559.25,4619214,461922304.0,1043],[20240904,1559.25,1559.52,1560.36,1559.52,1560.31,4272692,427270144.0,1044],[20240904,1560.31,1560.61,1561.47,1560.57,1560.97,4627488,462749696.0,1045],[20240904,1560.97,1560.49,1560.49,1559.08,1559.33,5101886,510189568.0,1046],[20240904,1559.33,1559.3,1562.12,1559.3,1561.93,5656156,565616640.0,1047],[20240904,1561.93,1561.72,1563.27,1561.72,1562.74,6440132,644014080.0,1048],[20240904,1562.74,1562.45,1562.59,1561.49,1561.54,5662302,566231040.0,1049],[20240904,1561.54,1561.45,1562.75,1561.45,1562.7,5320697,532070400.0,1050],[20240904,1562.7,1562.69,1563.46,1562.41,1562.98,5646900,564690944.0,1051],[20240904,1562.98,1563.01,1563.27,1562.62,1562.78,4217394,421740544.0,1052],[20240904,1562.78,1562.51,1562.51,1561.48,1561.52,3862436,386244608.0,1053],[20240904,1561.52,1561.33,1562.1,1561.33,1562.1,3859731,385974272.0,1054],[20240904,1562.1,1562.06,1563.07,1562.06,1562.48,4978185,497819648.0,1055],[20240904,1562.48,1562.52,1562.56,1562.12,1562.45,3779288,377929728.0,1056],[20240904,1562.45,1562.24,1563.29,1562.23,1563.18,4027177,402718720.0,1057],[20240904,1563.18,1563.18,1563.18,1561.5,1561.5,4606763,460677120.0,1058],[20240904,1561.5,1561.67,1563.01,1561.57,1563.01,3326680,332668928.0,1059],[20240904,1563.01,1563.23,1566.33,1563.23,1566.33,7318888,731889664.0,1100],[20240904,1566.33,1566.23,1566.6,1565.38,1566.16,6352642,635265024.0,1101],[20240904,1566.16,1566.25,1567.68,1566.1,1566.16,7471259,747126784.0,1102],[20240904,1566.16,1566.25,1566.25,1565.4,1565.62,5175284,517529600.0,1103],[20240904,1565.62,1565.72,1566.66,1565.72,1566.66,3750452,375046144.0,1104],[20240904,1566.66,1567.3,1569.7,1567.3,1569.47,6573497,657350656.0,1105],[20240904,1569.47,1569.62,1569.62,1568.97,1569.0,5153658,515366912.0,1106],[20240904,1569.0,1569.02,1569.89,1569.02,1569.4,5232302,523231232.0,1107],[20240904,1569.4,1569.37,1569.48,1568.68,1568.68,6842687,684269568.0,1108],[20240904,1568.68,1568.75,1568.75,1567.64,1567.64,5073625,507363328.0,1109],[20240904,1567.64,1567.53,1567.62,1566.3,1566.39,4871527,487153664.0,1110],[20240904,1566.39,1566.34,1566.34,1565.52,1566.2,5408023,540803072.0,1111],[20240904,1566.2,1566.21,1567.88,1566.21,1567.81,3980891,398090240.0,1112],[20240904,1567.81,1567.74,1567.74,1566.4,1566.61,3383452,338345984.0,1113],[20240904,1566.61,1566.62,1566.62,1565.77,1565.77,3793789,379379712.0,1114],[20240904,1565.77,1565.71,1566.43,1565.53,1566.25,3802471,380248064.0,1115],[20240904,1566.25,1566.37,1566.94,1566.37,1566.49,4333232,433324032.0,1116],[20240904,1566.49,1566.35,1566.56,1565.99,1565.99,3900284,390029312.0,1117],[20240904,1565.99,1566.07,1566.26,1565.33,1565.36,3547537,354754560.0,1118],[20240904,1565.36,1565.37,1565.37,1564.76,1565.03,3989903,398991360.0,1119],[20240904,1565.03,1565.08,1565.68,1565.01,1565.68,3129990,312999936.0,1120],[20240904,1565.68,1565.71,1566.75,1565.6,1566.75,3551960,355196928.0,1121],[20240904,1566.75,1566.8,1566.93,1565.92,1565.92,3428260,342827008.0,1122],[20240904,1565.92,1565.8,1565.84,1564.86,1564.86,3115492,311549952.0,1123],[20240904,1564.86,1564.71,1564.71,1564.35,1564.51,2848430,284844032.0,1124],[20240904,1564.51,1564.46,1564.46,1563.72,1563.72,2746112,274612224.0,1125],[20240904,1563.72,1563.65,1563.93,1563.64,1563.84,2645025,264503296.0,1126],[20240904,1563.84,1563.88,1563.91,1562.91,1562.91,2766840,276684800.0,1127],[20240904,1562.91,1563.03,1563.35,1562.7,1562.74,2833356,283336704.0,1128],[20240904,1562.74,1562.82,1563.2,1562.41,1562.41,2475696,247570432.0,1129],[20240904,1562.41,1562.32,1562.32,1561.81,1561.83,3257290,325730304.0,1130],[20240904,1561.83,1561.65,1561.65,1558.25,1558.62,10519914,1051992064.0,1301],[20240904,1558.62,1558.68,1559.24,1558.34,1558.79,4083620,408363008.0,1302],[20240904,1558.79,1558.87,1559.25,1558.54,1558.73,3290716,329072640.0,1303],[20240904,1558.73,1558.58,1559.03,1558.02,1558.05,2851707,285171712.0,1304],[20240904,1558.05,1558.01,1558.01,1557.41,1557.42,3195033,319504384.0,1305],[20240904,1557.42,1557.36,1557.36,1556.59,1556.91,3291945,329195520.0,1306],[20240904,1556.91,1556.8,1557.73,1556.73,1557.16,3905199,390520832.0,1307],[20240904,1557.16,1557.25,1557.83,1557.09,1557.83,3355027,335503360.0,1308],[20240904,1557.83,1557.87,1558.54,1557.87,1558.48,3162596,316260352.0,1309],[20240904,1558.48,1558.49,1558.49,1557.8,1558.32,3152600,315260928.0,1310],[20240904,1558.32,1558.38,1558.52,1558.04,1558.48,2911509,291151872.0,1311],[20240904,1558.48,1558.47,1559.09,1558.31,1559.04,3329954,332996608.0,1312],[20240904,1559.04,1559.3,1559.48,1559.03,1559.03,3967130,396713984.0,1313],[20240904,1559.03,1559.15,1559.15,1558.11,1558.12,3627326,362733568.0,1314],[20240904,1558.12,1558.2,1559.38,1558.2,1559.38,3521159,352116736.0,1315],[20240904,1559.38,1559.52,1559.52,1558.17,1558.31,3346670,334667776.0,1316],[20240904,1558.31,1558.3,1558.41,1557.87,1558.09,3456851,345686016.0,1317],[20240904,1558.09,1558.19,1559.15,1558.19,1558.5,2846548,284655616.0,1318],[20240904,1558.5,1558.56,1558.56,1557.64,1557.76,2970083,297009152.0,1319],[20240904,1557.76,1557.91,1557.94,1557.24,1557.37,3338313,333832192.0,1320],[20240904,1557.37,1557.47,1558.47,1557.47,1558.25,3281705,328171520.0,1321],[20240904,1558.25,1558.39,1558.39,1557.74,1557.91,2786581,278659072.0,1322],[20240904,1557.91,1557.89,1557.89,1557.18,1557.29,3026934,302694400.0,1323],[20240904,1557.29,1557.14,1557.65,1556.96,1557.65,2534025,253403136.0,1324],[20240904,1557.65,1557.69,1557.69,1557.06,1557.07,2753486,275349504.0,1325],[20240904,1557.07,1557.05,1557.33,1556.96,1557.28,2898566,289857536.0,1326],[20240904,1557.28,1557.28,1558.23,1557.28,1558.21,2775195,277520384.0,1327],[20240904,1558.21,1558.26,1558.26,1556.89,1557.42,2667306,266731520.0,1328],[20240904,1557.42,1557.48,1557.71,1557.28,1557.29,2751358,275136512.0,1329],[20240904,1557.29,1557.17,1557.17,1556.62,1556.75,3286127,328613888.0,1330],[20240904,1556.75,1556.86,1556.92,1556.6,1556.7,2641417,264142848.0,1331],[20240904,1556.7,1556.69,1556.69,1555.46,1556.09,4636417,463642624.0,1332],[20240904,1556.09,1556.08,1556.4,1556.08,1556.39,3582925,358293504.0,1333],[20240904,1556.39,1556.34,1556.55,1556.34,1556.37,2415484,241549312.0,1334],[20240904,1556.37,1556.49,1557.11,1556.2,1556.3,2495521,249552896.0,1335],[20240904,1556.3,1556.26,1556.31,1555.2,1555.32,3240500,324050944.0,1336],[20240904,1555.32,1555.3,1556.43,1555.3,1556.11,3065844,306585600.0,1337],[20240904,1556.11,1556.3,1556.46,1555.84,1555.92,2400411,240041984.0,1338],[20240904,1555.92,1556.07,1556.59,1555.85,1556.44,2834833,283484160.0,1339],[20240904,1556.44,1556.42,1556.51,1556.16,1556.39,2741032,274104320.0,1340],[20240904,1556.39,1556.42,1558.19,1556.42,1558.06,3961232,396124160.0,1341],[20240904,1558.06,1558.07,1558.17,1557.51,1557.92,2659605,265961472.0,1342],[20240904,1557.92,1557.82,1558.28,1557.82,1558.27,2341429,234143744.0,1343],[20240904,1558.27,1558.21,1559.15,1558.21,1558.53,2893240,289325056.0,1344],[20240904,1558.53,1558.23,1559.1,1558.23,1558.98,2467174,246718464.0,1345],[20240904,1558.98,1559.02,1559.46,1558.92,1559.29,2364202,236421120.0,1346],[20240904,1559.29,1559.46,1559.95,1559.17,1559.94,2865226,286523392.0,1347],[20240904,1559.94,1559.98,1560.68,1559.98,1560.6,3416956,341696512.0,1348],[20240904,1560.6,1560.75,1560.78,1558.76,1558.76,3710147,371015680.0,1349],[20240904,1558.76,1558.73,1558.73,1558.19,1558.19,2665586,266559488.0,1350],[20240904,1558.19,1557.97,1557.97,1557.24,1557.25,3395575,339558400.0,1351],[20240904,1557.25,1557.25,1557.66,1557.24,1557.61,2322997,232300544.0,1352],[20240904,1557.61,1557.7,1558.49,1557.7,1557.95,2294569,229457920.0,1353],[20240904,1557.95,1557.99,1557.99,1557.43,1557.52,2197330,219734016.0,1354],[20240904,1557.52,1557.53,1557.74,1557.43,1557.59,2369444,236945408.0,1355],[20240904,1557.59,1557.6,1557.81,1557.41,1557.67,2767819,276783104.0,1356],[20240904,1557.67,1557.72,1558.31,1557.08,1558.19,3544914,354492416.0,1357],[20240904,1558.19,1558.22,1558.22,1557.82,1557.91,2412453,241246208.0,1358],[20240904,1557.91,1557.91,1558.24,1557.91,1558.1,2299811,229982208.0,1359],[20240904,1558.1,1558.04,1558.04,1557.53,1557.97,2474466,247447552.0,1400],[20240904,1557.97,1557.72,1557.81,1557.55,1557.6,2828769,282877952.0,1401],[20240904,1557.6,1557.61,1557.61,1556.9,1557.07,3388284,338829312.0,1402],[20240904,1557.07,1557.1,1557.8,1557.1,1557.49,2900696,290070528.0,1403],[20240904,1557.49,1557.45,1557.45,1556.73,1556.73,3141130,314114048.0,1404],[20240904,1556.73,1556.67,1556.67,1556.18,1556.53,4747746,474775552.0,1405],[20240904,1556.53,1556.57,1556.57,1555.7,1555.71,4097713,409772032.0,1406],[20240904,1555.71,1555.78,1555.94,1555.53,1555.53,3737018,373702656.0,1407],[20240904,1555.53,1555.46,1555.46,1555.0,1555.0,4010138,401014784.0,1408],[20240904,1555.0,1555.05,1555.24,1554.83,1554.84,3761429,376143872.0,1409],[20240904,1554.84,1554.86,1555.4,1554.66,1555.33,3854244,385425408.0,1410],[20240904,1555.33,1555.46,1555.46,1555.0,1555.13,3672544,367255552.0,1411],[20240904,1555.13,1554.98,1554.98,1554.11,1554.11,5858172,585818112.0,1412],[20240904,1554.11,1554.09,1554.15,1553.74,1553.81,5045771,504578048.0,1413],[20240904,1553.81,1553.83,1553.96,1553.7,1553.74,3871201,387121152.0,1414],[20240904,1553.74,1553.72,1553.75,1553.54,1553.72,3377473,337747968.0,1415],[20240904,1553.72,1553.7,1554.41,1553.46,1554.28,3739474,373948416.0,1416],[20240904,1554.28,1554.03,1554.53,1554.03,1554.22,3199623,319963136.0,1417],[20240904,1554.22,1554.23,1554.38,1554.13,1554.2,2744391,274440192.0,1418],[20240904,1554.2,1554.27,1554.76,1554.19,1554.76,3136542,313655296.0,1419],[20240904,1554.76,1554.69,1554.82,1553.94,1554.01,3095993,309600256.0,1420],[20240904,1554.01,1554.12,1554.22,1553.67,1553.68,3501907,350191616.0,1421],[20240904,1553.68,1553.71,1554.5,1553.71,1554.5,3755697,375570432.0,1422],[20240904,1554.5,1554.3,1554.61,1554.3,1554.41,3161857,316186624.0,1423],[20240904,1554.41,1554.53,1554.94,1554.47,1554.9,2764381,276439040.0,1424],[20240904,1554.9,1554.97,1555.0,1554.72,1554.85,2587269,258727936.0,1425],[20240904,1554.85,1554.9,1555.04,1554.6,1554.81,2726532,272654336.0,1426],[20240904,1554.81,1554.84,1555.29,1554.8,1555.21,2905200,290521088.0,1427],[20240904,1555.21,1555.24,1555.34,1555.01,1555.03,2849742,284975104.0,1428],[20240904,1555.03,1554.94,1555.15,1554.78,1554.9,3149241,314925056.0,1429],[20240904,1554.9,1554.94,1555.51,1554.94,1555.28,3501168,350117888.0,1430],[20240904,1555.28,1555.45,1556.08,1555.37,1556.08,3878657,387866624.0,1431],[20240904,1556.08,1556.02,1556.24,1554.86,1554.86,3622985,362299392.0,1432],[20240904,1554.86,1555.0,1555.43,1554.9,1555.35,3130400,313040896.0,1433],[20240904,1555.35,1555.39,1555.67,1555.28,1555.53,3146864,314687488.0,1434],[20240904,1555.53,1555.61,1555.76,1555.37,1555.56,3530416,353042432.0,1435],[20240904,1555.56,1555.56,1555.66,1555.49,1555.5,3416711,341671936.0,1436],[20240904,1555.5,1555.5,1555.5,1554.66,1554.72,4755938,475594752.0,1437],[20240904,1554.72,1554.66,1554.7,1554.34,1554.4,4623228,462323712.0,1438],[20240904,1554.4,1554.32,1554.53,1554.24,1554.5,4583251,458326016.0,1439],[20240904,1554.5,1554.61,1554.61,1553.85,1553.86,4796568,479657984.0,1440],[20240904,1553.86,1553.77,1553.88,1553.52,1553.59,5434073,543408128.0,1441],[20240904,1553.59,1553.64,1553.64,1553.15,1553.15,5912812,591282176.0,1442],[20240904,1553.15,1553.17,1553.17,1552.76,1552.84,6249012,624902144.0,1443],[20240904,1552.84,1553.15,1553.15,1552.84,1552.95,5270068,527007744.0,1444],[20240904,1552.95,1552.89,1553.41,1552.79,1553.41,5970484,597049344.0,1445],[20240904,1553.41,1553.27,1554.29,1553.27,1554.29,6766089,676610048.0,1446],[20240904,1554.29,1554.19,1554.28,1554.09,1554.23,5363457,536346624.0,1447],[20240904,1554.23,1554.07,1554.4,1554.05,1554.21,5440299,544030720.0,1448],[20240904,1554.21,1554.23,1554.23,1553.85,1554.14,5775676,577568768.0,1449],[20240904,1554.14,1554.1,1554.5,1554.1,1554.43,6384344,638435328.0,1450],[20240904,1554.43,1554.35,1554.35,1553.87,1554.01,6876029,687603712.0,1451],[20240904,1554.01,1553.95,1554.21,1553.87,1554.01,7783374,778338304.0,1452],[20240904,1554.01,1554.08,1554.51,1553.95,1554.51,8013404,801341440.0,1453],[20240904,1554.51,1554.52,1554.58,1554.19,1554.37,8160368,816037888.0,1454],[20240904,1554.37,1554.33,1554.46,1554.11,1554.46,9376717,937672704.0,1455],[20240904,1554.46,1554.48,1554.84,1554.42,1554.57,10432830,1043283968.0,1456],[20240904,1554.57,1554.3,1554.76,1554.23,1554.39,12278487,1227849728.0,1457],[20240904,1554.39,1554.45,1554.46,1554.45,1554.46,869498,86949888.0,1458],[20240904,1554.46,1554.46,1554.46,1554.46,1554.46,0,0.0,1459],[20240904,1554.46,1554.66,1554.66,1554.64,1554.64,20320747,2032074752.0,1500],[20240905,1554.64,1554.88,1558.31,1554.88,1558.31,60733385,6073339392.0,931],[20240905,1558.31,1558.83,1564.13,1558.83,1564.09,30000614,3000062464.0,932],[20240905,1564.09,1564.48,1566.12,1564.48,1565.97,25941259,2594126848.0,933],[20240905,1565.97,1565.73,1567.74,1565.73,1566.41,25593847,2559385600.0,934],[20240905,1566.41,1567.02,1567.97,1564.2,1564.31,22407045,2240705536.0,935],[20240905,1564.31,1564.21,1564.21,1562.56,1563.83,21987995,2198800384.0,936],[20240905,1563.83,1564.19,1564.31,1561.28,1561.37,19235543,1923555328.0,937],[20240905,1561.37,1560.67,1561.49,1559.79,1561.42,19004244,1900425216.0,938],[20240905,1561.42,1561.65,1562.32,1560.75,1560.75,15622729,1562273792.0,939],[20240905,1560.75,1560.73,1561.25,1559.79,1561.25,16030569,1603057664.0,940],[20240905,1561.25,1560.97,1562.16,1560.97,1562.16,13948838,1394884608.0,941],[20240905,1562.16,1562.3,1562.3,1560.66,1560.66,13321697,1332170752.0,942],[20240905,1560.66,1560.67,1561.32,1560.06,1560.06,13573437,1357344768.0,943],[20240905,1560.06,1559.92,1559.94,1559.02,1559.27,14559305,1455931392.0,944],[20240905,1559.27,1559.52,1561.12,1559.52,1560.57,13647371,1364738048.0,945],[20240905,1560.57,1560.45,1560.63,1559.18,1560.63,13749423,1374943232.0,946],[20240905,1560.63,1560.41,1562.4,1560.4,1561.73,12282830,1228283904.0,947],[20240905,1561.73,1561.63,1562.96,1561.27,1561.42,11630665,1163067392.0,948],[20240905,1561.42,1561.22,1561.8,1559.7,1559.83,10080453,1008046080.0,949],[20240905,1559.83,1559.79,1560.29,1558.94,1558.94,10465231,1046523904.0,950],[20240905,1558.94,1558.57,1558.95,1557.79,1557.88,11541291,1154129920.0,951],[20240905,1557.88,1557.85,1559.05,1557.83,1558.47,9954252,995426304.0,952],[20240905,1558.47,1558.53,1558.71,1558.04,1558.04,9853493,985350144.0,953],[20240905,1558.04,1558.18,1560.72,1558.15,1560.72,9236017,923602944.0,954],[20240905,1560.72,1560.66,1560.66,1559.21,1559.69,8742741,874274816.0,955],[20240905,1559.69,1559.7,1560.74,1559.7,1560.6,9280174,928018432.0,956],[20240905,1560.6,1560.58,1561.66,1560.58,1561.55,8545845,854585344.0,957],[20240905,1561.55,1561.78,1562.92,1561.6,1562.58,8110725,811073536.0,958],[20240905,1562.58,1562.6,1562.95,1561.91,1561.91,8847885,884789248.0,959],[20240905,1561.91,1561.95,1562.8,1561.95,1562.78,8784190,878419968.0,1000],[20240905,1562.78,1562.6,1565.73,1562.09,1565.35,11325470,1132548096.0,1001],[20240905,1565.35,1565.42,1568.01,1565.3,1568.01,11096219,1109622784.0,1002],[20240905,1568.01,1567.88,1568.15,1564.77,1565.2,11326331,1132634112.0,1003],[20240905,1565.2,1565.28,1566.72,1565.28,1566.72,7286445,728645632.0,1004],[20240905,1566.72,1566.99,1567.14,1566.03,1566.29,7050640,705064960.0,1005],[20240905,1566.29,1566.28,1566.69,1565.98,1566.05,8317040,831705088.0,1006],[20240905,1566.05,1565.79,1566.46,1565.58,1566.46,7064731,706473984.0,1007],[20240905,1566.46,1566.38,1567.59,1566.29,1566.64,7154557,715456512.0,1008],[20240905,1566.64,1566.5,1566.5,1564.96,1565.07,6783171,678318080.0,1009],[20240905,1565.07,1565.04,1565.9,1565.04,1565.24,5660416,566042624.0,1010],[20240905,1565.24,1565.21,1565.39,1564.7,1564.82,6302261,630226944.0,1011],[20240905,1564.82,1564.9,1564.9,1563.88,1564.0,5998663,599867392.0,1012],[20240905,1564.0,1564.13,1565.61,1564.13,1564.71,6301809,630181888.0,1013],[20240905,1564.71,1564.67,1564.67,1563.97,1564.13,5856084,585609216.0,1014],[20240905,1564.13,1564.06,1564.96,1564.06,1564.85,8406087,840609792.0,1015],[20240905,1564.85,1564.88,1564.94,1563.07,1563.18,6869596,686960640.0,1016],[20240905,1563.18,1563.09,1566.64,1563.09,1566.24,8759656,875966464.0,1017],[20240905,1566.24,1566.13,1566.13,1564.76,1565.27,6261054,626106368.0,1018],[20240905,1565.27,1565.38,1566.29,1565.04,1566.29,4961846,496185344.0,1019],[20240905,1566.29,1566.14,1567.0,1566.09,1566.66,5409622,540962816.0,1020],[20240905,1566.66,1566.83,1567.15,1565.83,1566.36,6266705,626671616.0,1021],[20240905,1566.36,1566.38,1566.38,1564.74,1564.75,6198549,619855872.0,1022],[20240905,1564.75,1564.76,1564.76,1564.43,1564.66,5319015,531902464.0,1023],[20240905,1564.66,1564.61,1565.24,1564.61,1565.23,6641943,664195072.0,1024],[20240905,1565.23,1565.28,1565.71,1565.2,1565.68,6903182,690319360.0,1025],[20240905,1565.68,1565.7,1566.93,1565.7,1566.65,9766371,976637952.0,1026],[20240905,1566.65,1566.47,1566.64,1565.95,1566.29,8670689,867069952.0,1027],[20240905,1566.29,1566.32,1566.57,1566.26,1566.48,6021518,602152960.0,1028],[20240905,1566.48,1566.59,1566.81,1566.16,1566.16,6154722,615473152.0,1029],[20240905,1566.16,1566.14,1566.83,1566.0,1566.83,6262980,626298880.0,1030],[20240905,1566.83,1566.9,1567.58,1566.64,1567.55,7477648,747765760.0,1031],[20240905,1567.55,1567.61,1569.15,1567.61,1568.59,8811633,881164288.0,1032],[20240905,1568.59,1568.78,1571.34,1568.78,1571.34,9097452,909746176.0,1033],[20240905,1571.34,1571.25,1573.96,1570.78,1573.68,8986861,898686976.0,1034],[20240905,1573.68,1574.0,1575.84,1574.0,1575.84,9061326,906133504.0,1035],[20240905,1575.84,1576.03,1576.03,1573.63,1573.63,9518441,951844864.0,1036],[20240905,1573.63,1573.95,1575.18,1573.52,1575.0,7891671,789168128.0,1037],[20240905,1575.0,1574.83,1574.94,1573.3,1573.3,6343792,634380288.0,1038],[20240905,1573.3,1573.23,1573.23,1572.27,1572.77,6095576,609558528.0,1039],[20240905,1572.77,1572.63,1572.78,1570.71,1570.71,5976055,597606400.0,1040],[20240905,1570.71,1570.89,1570.89,1568.88,1568.96,6158654,615866368.0,1041],[20240905,1568.96,1568.6,1569.14,1568.58,1568.79,5568668,556867584.0,1042],[20240905,1568.79,1568.73,1569.24,1568.73,1568.89,3922977,392298496.0,1043],[20240905,1568.89,1568.95,1569.17,1568.67,1568.67,3701627,370163712.0,1044],[20240905,1568.67,1568.72,1568.82,1568.45,1568.49,3815580,381558784.0,1045],[20240905,1568.49,1568.54,1568.54,1567.38,1567.49,4955903,495591424.0,1046],[20240905,1567.49,1567.3,1568.51,1567.3,1568.51,4573422,457342976.0,1047],[20240905,1568.51,1568.57,1569.16,1568.18,1568.44,4124334,412434432.0,1048],[20240905,1568.44,1568.24,1568.38,1568.1,1568.25,3486750,348676096.0,1049],[20240905,1568.25,1568.18,1568.4,1567.76,1567.76,3240742,324075520.0,1050],[20240905,1567.76,1567.91,1568.06,1567.8,1567.94,3500106,350011392.0,1051],[20240905,1567.94,1568.1,1568.46,1567.84,1568.38,3918469,391847936.0,1052],[20240905,1568.38,1568.3,1568.86,1568.3,1568.77,3360267,336027648.0,1053],[20240905,1568.77,1568.78,1569.58,1568.78,1569.53,5123266,512327680.0,1054],[20240905,1569.53,1569.5,1569.88,1569.5,1569.52,4258519,425852928.0,1055],[20240905,1569.52,1569.55,1569.72,1569.24,1569.54,3723009,372301824.0,1056],[20240905,1569.54,1569.53,1569.53,1568.49,1568.51,4692532,469254144.0,1057],[20240905,1568.51,1568.63,1568.67,1568.08,1568.08,3484048,348405760.0,1058],[20240905,1568.08,1568.15,1568.18,1567.63,1567.63,3860470,386048000.0,1059],[20240905,1567.63,1567.57,1567.67,1567.48,1567.6,3709493,370950144.0,1100],[20240905,1567.6,1567.67,1568.29,1567.43,1567.54,4136785,413679616.0,1101],[20240905,1567.54,1567.4,1567.4,1565.86,1565.95,5604630,560463872.0,1102],[20240905,1565.95,1565.98,1566.08,1565.81,1565.9,4311113,431112192.0,1103],[20240905,1565.9,1565.87,1566.0,1565.14,1565.4,3698595,369860608.0,1104],[20240905,1565.4,1565.74,1565.74,1564.8,1565.05,3543441,354344960.0,1105],[20240905,1565.05,1564.92,1565.13,1564.84,1565.02,3572277,357228544.0,1106],[20240905,1565.02,1565.05,1565.43,1564.65,1564.89,3590544,359055360.0,1107],[20240905,1564.89,1564.85,1564.85,1564.41,1564.84,3267941,326795264.0,1108],[20240905,1564.84,1564.79,1564.98,1564.51,1564.59,3007031,300703744.0,1109],[20240905,1564.59,1564.52,1564.8,1564.45,1564.62,3597753,359776256.0,1110],[20240905,1564.62,1564.6,1564.68,1564.42,1564.48,4149320,414932992.0,1111],[20240905,1564.48,1564.43,1564.72,1564.42,1564.69,3421297,342130688.0,1112],[20240905,1564.69,1564.67,1565.14,1564.67,1565.1,3208880,320888832.0,1113],[20240905,1565.1,1565.14,1565.29,1564.81,1565.05,3271956,327196672.0,1114],[20240905,1565.05,1564.98,1565.15,1564.38,1564.65,3029390,302940160.0,1115],[20240905,1564.65,1564.74,1564.9,1564.5,1564.75,2994084,299409408.0,1116],[20240905,1564.75,1564.72,1564.74,1564.22,1564.22,3561545,356155392.0,1117],[20240905,1564.22,1564.25,1567.56,1564.03,1567.49,5413757,541376512.0,1118],[20240905,1567.49,1567.08,1567.25,1564.88,1566.39,3349289,334929920.0,1119],[20240905,1566.39,1566.17,1567.11,1566.17,1567.11,2297846,229785600.0,1120],[20240905,1567.11,1567.13,1567.31,1566.32,1566.32,2617498,261750784.0,1121],[20240905,1566.32,1566.41,1566.78,1566.09,1566.09,2666813,266682368.0,1122],[20240905,1566.09,1566.11,1566.76,1566.11,1566.38,2385583,238559232.0,1123],[20240905,1566.38,1566.38,1566.62,1566.1,1566.1,2347735,234774528.0,1124],[20240905,1566.1,1566.0,1566.81,1565.9,1566.81,2456114,245612544.0,1125],[20240905,1566.81,1566.72,1567.31,1566.72,1567.17,2759303,275931136.0,1126],[20240905,1567.17,1567.24,1567.33,1567.03,1567.22,2776914,277692416.0,1127],[20240905,1567.22,1567.37,1567.78,1567.13,1567.78,2741609,274161664.0,1128],[20240905,1567.78,1567.6,1567.62,1566.76,1567.01,3107133,310714368.0,1129],[20240905,1567.01,1567.06,1567.36,1566.34,1566.8,3861780,386179072.0,1130],[20240905,1566.8,1566.54,1566.56,1565.3,1566.56,10984643,1098465280.0,1301],[20240905,1566.56,1566.4,1566.4,1565.62,1565.86,4350678,435068928.0,1302],[20240905,1565.86,1565.85,1567.29,1565.85,1566.09,4031764,403177472.0,1303],[20240905,1566.09,1565.85,1565.86,1565.52,1565.65,3470450,347045888.0,1304],[20240905,1565.65,1565.75,1565.75,1565.17,1565.5,3874232,387424256.0,1305],[20240905,1565.5,1565.36,1565.7,1564.97,1565.17,3891599,389160960.0,1306],[20240905,1565.17,1564.88,1565.68,1564.67,1565.16,3929940,392994816.0,1307],[20240905,1565.16,1565.15,1565.35,1564.98,1565.14,2979503,297951232.0,1308],[20240905,1565.14,1565.05,1565.05,1564.62,1564.62,3243696,324370432.0,1309],[20240905,1564.62,1564.53,1565.17,1564.46,1565.08,3423018,342302720.0,1310],[20240905,1565.08,1564.99,1565.14,1564.75,1564.83,3016122,301613056.0,1311],[20240905,1564.83,1564.92,1564.96,1564.63,1564.77,3207977,320798720.0,1312],[20240905,1564.77,1564.64,1564.95,1564.46,1564.76,2977699,297771008.0,1313],[20240905,1564.76,1564.88,1564.88,1564.09,1564.09,2963775,296378368.0,1314],[20240905,1564.09,1564.1,1564.18,1563.97,1564.14,3088620,308862976.0,1315],[20240905,1564.14,1564.14,1564.14,1563.8,1563.96,3179632,317964288.0,1316],[20240905,1563.96,1563.96,1564.18,1563.89,1563.99,2872516,287252480.0,1317],[20240905,1563.99,1563.88,1564.15,1563.49,1563.79,2614056,261406720.0,1318],[20240905,1563.79,1563.62,1564.16,1563.62,1563.93,2514032,251404288.0,1319],[20240905,1563.93,1563.94,1563.97,1563.07,1563.39,4024801,402481152.0,1320],[20240905,1563.39,1563.21,1563.48,1563.21,1563.45,3395576,339558400.0,1321],[20240905,1563.45,1563.48,1564.65,1563.48,1564.58,3394918,339492864.0,1322],[20240905,1564.58,1564.54,1564.55,1563.96,1564.55,2434982,243499008.0,1323],[20240905,1564.55,1564.71,1565.15,1564.51,1565.11,2887262,288727040.0,1324],[20240905,1565.11,1564.97,1565.21,1564.76,1564.9,2791824,279183360.0,1325],[20240905,1564.9,1564.9,1565.52,1564.65,1565.48,3091980,309198848.0,1326],[20240905,1565.48,1565.54,1565.63,1565.02,1565.04,3265076,326508544.0,1327],[20240905,1565.04,1564.96,1565.15,1564.78,1565.0,2697617,269762560.0,1328],[20240905,1565.0,1564.98,1565.06,1564.62,1564.62,3141537,314155008.0,1329],[20240905,1564.62,1564.52,1564.71,1564.23,1564.59,3139576,313958400.0,1330],[20240905,1564.59,1564.49,1564.62,1564.29,1564.31,2906350,290635776.0,1331],[20240905,1564.31,1564.23,1564.86,1564.22,1564.59,3702528,370253824.0,1332],[20240905,1564.59,1564.64,1565.29,1564.44,1565.27,3604799,360480768.0,1333],[20240905,1565.27,1565.18,1565.64,1565.15,1565.26,3372800,337281024.0,1334],[20240905,1565.26,1565.26,1565.34,1564.32,1564.32,3488145,348815360.0,1335],[20240905,1564.32,1564.5,1564.88,1564.49,1564.76,3624540,362455040.0,1336],[20240905,1564.76,1564.65,1565.56,1564.6,1565.48,4000227,400023552.0,1337],[20240905,1565.48,1565.58,1565.58,1565.06,1565.06,3507066,350707712.0,1338],[20240905,1565.06,1565.03,1565.72,1565.03,1565.65,3703022,370302976.0,1339],[20240905,1565.65,1565.52,1565.68,1565.42,1565.42,3598736,359874560.0,1340],[20240905,1565.42,1565.23,1565.27,1564.95,1565.05,3444889,344489984.0,1341],[20240905,1565.05,1565.18,1566.02,1565.15,1565.25,4077315,407732224.0,1342],[20240905,1565.25,1565.34,1565.38,1564.03,1564.03,3531563,353157120.0,1343],[20240905,1564.03,1563.97,1563.98,1563.31,1563.47,3506084,350609408.0,1344],[20240905,1563.47,1563.39,1563.95,1563.33,1563.56,3823935,382394368.0,1345],[20240905,1563.56,1563.57,1563.57,1562.78,1562.78,3154399,315441152.0,1346],[20240905,1562.78,1562.81,1563.14,1562.81,1562.9,3257210,325722112.0,1347],[20240905,1562.9,1562.88,1562.95,1562.56,1562.9,3242874,324288512.0,1348],[20240905,1562.9,1562.84,1563.41,1562.84,1563.06,3443253,344326144.0,1349],[20240905,1563.06,1562.92,1563.18,1562.88,1562.96,3088374,308838400.0,1350],[20240905,1562.96,1562.98,1563.04,1562.38,1562.38,3412692,341270528.0,1351],[20240905,1562.38,1562.38,1565.54,1562.38,1565.36,5525823,552583168.0,1352],[20240905,1565.36,1565.3,1565.3,1563.65,1564.1,3895451,389545984.0,1353],[20240905,1564.1,1564.0,1564.65,1563.99,1564.65,2633388,263340032.0,1354],[20240905,1564.65,1564.68,1564.98,1564.21,1564.39,3294240,329424896.0,1355],[20240905,1564.39,1564.31,1564.51,1563.06,1563.21,4260813,426082304.0,1356],[20240905,1563.21,1563.12,1563.12,1562.58,1562.6,3089929,308994048.0,1357],[20240905,1562.6,1562.73,1562.95,1562.46,1562.46,2944439,294445056.0,1358],[20240905,1562.46,1562.36,1562.66,1561.68,1561.68,3744552,374456320.0,1359],[20240905,1561.68,1561.62,1561.66,1561.34,1561.42,5233942,523395072.0,1400],[20240905,1561.42,1561.35,1561.62,1561.21,1561.25,4470937,447094784.0,1401],[20240905,1561.25,1561.13,1561.63,1561.12,1561.34,4041023,404103168.0,1402],[20240905,1561.34,1561.17,1561.17,1559.78,1559.8,7927062,792707072.0,1403],[20240905,1559.8,1559.59,1561.16,1559.59,1561.16,6181836,618184704.0,1404],[20240905,1561.16,1561.02,1561.93,1561.02,1561.47,4475116,447512576.0,1405],[20240905,1561.47,1561.43,1561.7,1561.42,1561.64,3346506,334651392.0,1406],[20240905,1561.64,1561.53,1561.82,1561.36,1561.44,3017841,301785088.0,1407],[20240905,1561.44,1561.36,1562.6,1561.31,1562.07,3001294,300130304.0,1408],[20240905,1562.07,1562.4,1563.38,1562.4,1562.77,3259178,325918720.0,1409],[20240905,1562.77,1562.73,1562.77,1561.91,1561.96,2979011,297902080.0,1410],[20240905,1561.96,1561.9,1561.9,1561.32,1561.65,2600624,260063232.0,1411],[20240905,1561.65,1561.49,1562.06,1561.49,1562.06,2668864,266887168.0,1412],[20240905,1562.06,1561.95,1562.06,1561.36,1561.37,3042582,304259072.0,1413],[20240905,1561.37,1561.26,1561.34,1561.06,1561.06,3627573,362758144.0,1414],[20240905,1561.06,1561.02,1562.2,1560.97,1561.51,4021033,402104320.0,1415],[20240905,1561.51,1561.58,1562.71,1561.58,1562.56,3579485,357949440.0,1416],[20240905,1562.56,1562.76,1564.48,1562.52,1564.48,6311763,631177216.0,1417],[20240905,1564.48,1564.04,1564.57,1563.8,1563.89,5943447,594345984.0,1418],[20240905,1563.89,1563.83,1564.61,1563.57,1564.61,4083868,408387584.0,1419],[20240905,1564.61,1564.54,1565.61,1564.35,1565.61,4031682,403169280.0,1420],[20240905,1565.61,1565.38,1565.44,1563.81,1563.81,3912488,391249920.0,1421],[20240905,1563.81,1563.89,1563.89,1562.88,1563.07,3259013,325902336.0,1422],[20240905,1563.07,1562.98,1563.17,1562.8,1563.09,3357563,335757312.0,1423],[20240905,1563.09,1563.25,1563.37,1563.06,1563.16,2754633,275464192.0,1424],[20240905,1563.16,1563.11,1563.12,1562.43,1562.56,2713183,271319040.0,1425],[20240905,1562.56,1562.55,1562.55,1562.03,1562.05,3259097,325910528.0,1426],[20240905,1562.05,1561.86,1561.98,1561.34,1561.47,3504608,350461952.0,1427],[20240905,1561.47,1561.23,1561.52,1561.23,1561.33,2997526,299753472.0,1428],[20240905,1561.33,1561.31,1562.6,1561.24,1562.6,3222478,322248704.0,1429],[20240905,1562.6,1562.59,1563.19,1562.27,1562.44,3100416,310042624.0,1430],[20240905,1562.44,1562.56,1563.43,1562.56,1563.05,3400899,340090880.0,1431],[20240905,1563.05,1563.38,1563.69,1563.33,1563.48,3600948,360095744.0,1432],[20240905,1563.48,1563.54,1564.69,1563.54,1564.69,4758148,475815936.0,1433],[20240905,1564.69,1564.64,1565.62,1564.64,1565.62,4945664,494567424.0,1434],[20240905,1565.62,1565.71,1565.71,1564.28,1564.98,4904624,490463232.0,1435],[20240905,1564.98,1565.06,1565.12,1564.33,1564.99,4126384,412639232.0,1436],[20240905,1564.99,1564.93,1565.59,1564.52,1565.46,3790512,379052032.0,1437],[20240905,1565.46,1565.26,1565.81,1565.25,1565.46,4265728,426573824.0,1438],[20240905,1565.46,1565.9,1566.55,1565.73,1566.55,4767979,476798976.0,1439],[20240905,1566.55,1566.11,1567.32,1566.11,1567.32,4957787,495779840.0,1440],[20240905,1567.32,1567.22,1567.22,1565.77,1565.77,6228286,622829568.0,1441],[20240905,1565.77,1565.61,1565.84,1565.44,1565.78,5258928,525893632.0,1442],[20240905,1565.78,1565.75,1565.91,1564.44,1564.67,5704899,570490880.0,1443],[20240905,1564.67,1564.48,1565.55,1564.48,1565.17,5412281,541229056.0,1444],[20240905,1565.17,1565.15,1565.64,1565.15,1565.56,5558590,555859968.0,1445],[20240905,1565.56,1565.65,1565.97,1565.5,1565.69,5220507,522051584.0,1446],[20240905,1565.69,1565.71,1565.83,1565.41,1565.81,5663608,566362112.0,1447],[20240905,1565.81,1565.85,1565.85,1565.12,1565.13,6171597,617160704.0,1448],[20240905,1565.13,1565.14,1565.24,1564.77,1564.83,6218539,621854720.0,1449],[20240905,1564.83,1564.66,1565.11,1564.66,1565.05,6593729,659374080.0,1450],[20240905,1565.05,1565.09,1565.31,1565.02,1565.24,7452416,745242624.0,1451],[20240905,1565.24,1565.01,1565.45,1565.01,1565.35,8342726,834273280.0,1452],[20240905,1565.35,1565.25,1565.6,1565.12,1565.33,8084837,808484864.0,1453],[20240905,1565.33,1565.27,1565.27,1564.73,1564.87,9387694,938770432.0,1454],[20240905,1564.87,1564.67,1564.93,1564.61,1564.74,10585367,1058537472.0,1455],[20240905,1564.74,1564.72,1565.0,1564.37,1564.65,11807447,1180745728.0,1456],[20240905,1564.65,1564.6,1565.0,1564.53,1564.53,14440192,1444020224.0,1457],[20240905,1564.53,1564.61,1564.61,1564.61,1564.61,981728,98172928.0,1458],[20240905,1564.61,1564.61,1564.61,1564.61,1564.61,0,0.0,1459],[20240905,1564.61,1564.68,1564.72,1564.68,1564.72,22828481,2282848256.0,1500],[20240906,1564.72,1564.33,1566.57,1563.63,1563.91,61431114,6143112192.0,931],[20240906,1563.91,1563.72,1564.32,1562.81,1564.02,26752993,2675300352.0,932],[20240906,1564.02,1564.07,1564.31,1562.75,1562.8,21122071,2112207872.0,933],[20240906,1562.8,1562.65,1562.65,1559.54,1559.71,22744780,2274479104.0,934],[20240906,1559.71,1560.04,1560.42,1559.99,1560.34,19286787,1928679424.0,935],[20240906,1560.34,1560.2,1560.2,1557.42,1557.42,19347949,1934795776.0,936],[20240906,1557.42,1557.33,1557.33,1555.38,1555.4,19333908,1933391872.0,937],[20240906,1555.4,1555.33,1555.33,1554.23,1554.23,20388548,2038855680.0,938],[20240906,1554.23,1554.29,1554.7,1554.13,1554.17,16353556,1635356672.0,939],[20240906,1554.17,1553.61,1553.61,1552.61,1552.77,16793099,1679310848.0,940],[20240906,1552.77,1552.75,1553.21,1552.52,1553.21,16389929,1638993920.0,941],[20240906,1553.21,1553.14,1555.22,1553.11,1555.05,15143844,1514385408.0,942],[20240906,1555.05,1555.11,1555.68,1554.92,1555.11,12746396,1274640384.0,943],[20240906,1555.11,1554.75,1555.93,1553.48,1555.79,17325334,1732534272.0,944],[20240906,1555.79,1555.91,1555.91,1555.26,1555.89,10792785,1079279616.0,945],[20240906,1555.89,1555.81,1555.81,1555.03,1555.24,15145340,1514534912.0,946],[20240906,1555.24,1555.36,1557.58,1555.2,1557.58,12376117,1237612544.0,947],[20240906,1557.58,1557.89,1559.03,1557.46,1558.12,13099162,1309917184.0,948],[20240906,1558.12,1558.23,1558.8,1558.11,1558.27,10269603,1026961408.0,949],[20240906,1558.27,1558.1,1559.18,1558.08,1558.96,10405756,1040576512.0,950],[20240906,1558.96,1558.91,1558.91,1556.62,1557.24,13763371,1376337920.0,951],[20240906,1557.24,1556.99,1559.19,1556.99,1558.94,11644469,1164447744.0,952],[20240906,1558.94,1559.14,1559.58,1558.12,1558.12,11258830,1125883904.0,953],[20240906,1558.12,1558.23,1559.04,1558.19,1558.84,9920503,992051200.0,954],[20240906,1558.84,1558.98,1560.94,1558.98,1560.94,10226228,1022623744.0,955],[20240906,1560.94,1560.97,1560.97,1559.28,1559.38,8852347,885235712.0,956],[20240906,1559.38,1559.41,1559.92,1559.2,1559.81,8362056,836206592.0,957],[20240906,1559.81,1560.04,1561.98,1560.04,1561.98,11156553,1115656192.0,958],[20240906,1561.98,1561.86,1564.05,1561.86,1564.05,10783282,1078329344.0,959],[20240906,1564.05,1564.12,1565.88,1564.12,1565.25,10724958,1072496640.0,1000],[20240906,1565.25,1565.22,1565.46,1563.56,1563.56,11761081,1176109056.0,1001],[20240906,1563.56,1563.45,1563.66,1562.79,1563.55,9219758,921976832.0,1002],[20240906,1563.55,1563.99,1563.99,1562.92,1563.02,8926199,892620800.0,1003],[20240906,1563.02,1562.98,1563.87,1562.98,1562.99,7631696,763170816.0,1004],[20240906,1562.99,1563.06,1563.13,1562.15,1562.33,7486044,748605440.0,1005],[20240906,1562.33,1562.45,1562.87,1562.06,1562.17,7281984,728199168.0,1006],[20240906,1562.17,1562.24,1562.24,1561.47,1561.51,6962698,696270848.0,1007],[20240906,1561.51,1561.5,1561.5,1559.44,1559.44,7517748,751775744.0,1008],[20240906,1559.44,1559.4,1559.99,1559.32,1559.99,6519348,651935744.0,1009],[20240906,1559.99,1559.98,1560.24,1559.11,1559.16,6033561,603357184.0,1010],[20240906,1559.16,1559.05,1559.18,1558.82,1559.11,5834457,583446528.0,1011],[20240906,1559.11,1559.03,1559.03,1558.14,1558.48,6663978,666398720.0,1012],[20240906,1558.48,1558.13,1558.53,1558.07,1558.37,6253190,625319936.0,1013],[20240906,1558.37,1558.11,1558.11,1557.65,1557.8,5357600,535760896.0,1014],[20240906,1557.8,1557.83,1558.6,1557.79,1558.42,5573335,557334528.0,1015],[20240906,1558.42,1558.47,1558.5,1557.82,1557.82,4954553,495456256.0,1016],[20240906,1557.82,1558.07,1558.15,1557.69,1557.73,4861327,486133760.0,1017],[20240906,1557.73,1557.6,1557.6,1557.09,1557.55,5273469,527347712.0,1018],[20240906,1557.55,1557.54,1558.33,1557.54,1558.33,4645510,464551936.0,1019],[20240906,1558.33,1558.24,1558.43,1557.82,1557.88,4396309,439631872.0,1020],[20240906,1557.88,1557.96,1557.96,1557.42,1557.95,4816804,481681408.0,1021],[20240906,1557.95,1557.86,1558.35,1557.85,1558.02,5211454,521146368.0,1022],[20240906,1558.02,1558.25,1558.91,1558.25,1558.91,5263676,526368768.0,1023],[20240906,1558.91,1558.82,1559.78,1558.74,1559.78,5314838,531484672.0,1024],[20240906,1559.78,1559.69,1559.69,1558.73,1558.73,4882135,488214528.0,1025],[20240906,1558.73,1558.87,1559.18,1558.87,1559.04,4597954,459796480.0,1026],[20240906,1559.04,1558.95,1559.1,1558.7,1558.87,4170293,417030144.0,1027],[20240906,1558.87,1558.91,1559.38,1558.84,1559.06,3903681,390369280.0,1028],[20240906,1559.06,1559.0,1559.01,1558.58,1558.58,3629536,362954752.0,1029],[20240906,1558.58,1558.54,1558.94,1558.3,1558.3,4150550,415055872.0,1030],[20240906,1558.3,1558.07,1558.18,1556.8,1556.8,5217188,521719808.0,1031],[20240906,1556.8,1556.9,1556.95,1556.61,1556.61,4849245,484925440.0,1032],[20240906,1556.61,1556.77,1556.8,1556.18,1556.8,4541349,454135808.0,1033],[20240906,1556.8,1556.6,1556.6,1555.9,1555.91,4087554,408756224.0,1034],[20240906,1555.91,1555.84,1555.94,1555.67,1555.69,4044257,404426752.0,1035],[20240906,1555.69,1555.72,1556.6,1555.53,1556.6,4419986,441999360.0,1036],[20240906,1556.6,1556.54,1556.54,1555.44,1555.62,4390247,439025664.0,1037],[20240906,1555.62,1555.58,1556.19,1555.58,1555.88,3909540,390955008.0,1038],[20240906,1555.88,1555.8,1556.0,1555.68,1555.75,3688602,368861184.0,1039],[20240906,1555.75,1555.85,1555.95,1555.72,1555.84,3742341,374235136.0,1040],[20240906,1555.84,1556.44,1557.4,1556.44,1557.4,4374108,437411840.0,1041],[20240906,1557.4,1557.35,1557.41,1556.84,1557.02,3623884,362389504.0,1042],[20240906,1557.02,1557.04,1557.29,1556.88,1557.25,3360841,336084992.0,1043],[20240906,1557.25,1557.27,1557.36,1556.71,1556.83,3157924,315793408.0,1044],[20240906,1556.83,1556.69,1556.96,1556.64,1556.87,3611025,361103360.0,1045],[20240906,1556.87,1556.79,1556.79,1555.2,1555.24,4924531,492453888.0,1046],[20240906,1555.24,1555.08,1555.08,1554.26,1554.49,5348713,534872064.0,1047],[20240906,1554.49,1554.4,1555.0,1554.33,1554.8,4211332,421134336.0,1048],[20240906,1554.8,1554.95,1555.01,1554.34,1554.34,4150959,415096832.0,1049],[20240906,1554.34,1554.24,1554.81,1554.17,1554.65,4294809,429481984.0,1050],[20240906,1554.65,1554.53,1554.73,1553.92,1554.07,4266465,426647552.0,1051],[20240906,1554.07,1553.95,1553.98,1553.36,1553.36,4549911,454991872.0,1052],[20240906,1553.36,1553.52,1553.52,1553.28,1553.38,4962867,496287744.0,1053],[20240906,1553.38,1553.45,1554.91,1553.32,1554.37,5023734,502374400.0,1054],[20240906,1554.37,1554.54,1554.54,1553.31,1553.55,5159887,515989504.0,1055],[20240906,1553.55,1553.66,1554.02,1553.65,1554.02,4647393,464740352.0,1056],[20240906,1554.02,1554.14,1554.14,1553.46,1553.46,4939110,493912064.0,1057],[20240906,1553.46,1553.68,1553.83,1553.49,1553.52,5108438,510844928.0,1058],[20240906,1553.52,1553.58,1554.21,1553.58,1553.99,5115320,511533056.0,1059],[20240906,1553.99,1554.02,1554.05,1553.77,1553.88,4152350,415236096.0,1100],[20240906,1553.88,1554.03,1554.08,1553.77,1553.93,4595048,459505664.0,1101],[20240906,1553.93,1553.84,1553.96,1553.67,1553.81,4019804,401981440.0,1102],[20240906,1553.81,1553.86,1553.86,1553.2,1553.37,4371406,437141504.0,1103],[20240906,1553.37,1553.25,1553.7,1552.91,1553.53,4735786,473579520.0,1104],[20240906,1553.53,1553.71,1553.91,1553.55,1553.77,4489614,448962560.0,1105],[20240906,1553.77,1553.79,1553.79,1553.08,1553.08,4511981,451198976.0,1106],[20240906,1553.08,1553.04,1553.07,1552.46,1552.87,6145300,614531072.0,1107],[20240906,1552.87,1552.74,1553.59,1552.74,1553.47,4384431,438444032.0,1108],[20240906,1553.47,1553.38,1553.38,1552.77,1552.84,3393446,339345408.0,1109],[20240906,1552.84,1552.84,1552.84,1552.41,1552.46,3359774,335978496.0,1110],[20240906,1552.46,1552.42,1552.65,1552.28,1552.28,3671481,367149056.0,1111],[20240906,1552.28,1552.33,1552.33,1551.62,1551.78,4756021,475602944.0,1112],[20240906,1551.78,1551.96,1552.11,1551.18,1551.27,4832205,483221504.0,1113],[20240906,1551.27,1551.19,1551.19,1550.42,1550.42,4854978,485498880.0,1114],[20240906,1550.42,1550.44,1550.93,1550.31,1550.42,4630846,463085568.0,1115],[20240906,1550.42,1550.4,1550.47,1549.36,1549.41,5527134,552714240.0,1116],[20240906,1549.41,1549.31,1549.86,1549.31,1549.85,5646736,564674560.0,1117],[20240906,1549.85,1549.76,1550.44,1549.76,1550.21,4885537,488554496.0,1118],[20240906,1550.21,1550.1,1550.3,1549.88,1549.88,4678031,467804160.0,1119],[20240906,1549.88,1549.85,1549.92,1549.36,1549.44,4756265,475627520.0,1120],[20240906,1549.44,1549.38,1549.38,1548.59,1549.27,6954917,695492608.0,1121],[20240906,1549.27,1549.37,1549.37,1548.36,1548.41,5763552,576356352.0,1122],[20240906,1548.41,1548.34,1548.34,1547.32,1547.32,6945825,694583296.0,1123],[20240906,1547.32,1547.34,1547.48,1547.0,1547.37,6080257,608026624.0,1124],[20240906,1547.37,1547.06,1547.24,1546.41,1546.5,5636740,563675136.0,1125],[20240906,1546.5,1546.49,1546.49,1545.46,1545.46,5807216,580722688.0,1126],[20240906,1545.46,1545.29,1545.29,1544.29,1544.32,6924360,692436992.0,1127],[20240906,1544.32,1544.3,1545.61,1544.3,1544.63,6154805,615481344.0,1128],[20240906,1544.63,1544.79,1544.93,1543.57,1543.57,4818774,481878016.0,1129],[20240906,1543.57,1543.47,1544.63,1543.47,1544.46,5213379,521338880.0,1130],[20240906,1544.46,1544.14,1544.56,1543.59,1544.4,9597983,959799296.0,1301],[20240906,1544.4,1544.3,1545.9,1544.21,1545.47,4773059,477306880.0,1302],[20240906,1545.47,1545.64,1545.64,1544.88,1545.22,3853097,385310720.0,1303],[20240906,1545.22,1545.25,1545.48,1545.11,1545.24,3561953,356196352.0,1304],[20240906,1545.24,1545.26,1547.21,1545.2,1547.21,4201667,420167680.0,1305],[20240906,1547.21,1546.98,1547.3,1545.92,1546.49,4433664,443367424.0,1306],[20240906,1546.49,1546.66,1546.8,1546.41,1546.41,3230095,323010560.0,1307],[20240906,1546.41,1546.4,1546.4,1545.49,1545.49,3657145,365715456.0,1308],[20240906,1545.49,1545.41,1545.43,1544.99,1545.09,3802636,380264448.0,1309],[20240906,1545.09,1545.22,1545.58,1544.93,1545.47,4103363,410337280.0,1310],[20240906,1545.47,1545.37,1545.63,1545.32,1545.35,3865221,386523136.0,1311],[20240906,1545.35,1545.39,1546.02,1545.25,1545.73,3254506,325451776.0,1312],[20240906,1545.73,1545.77,1546.39,1545.77,1546.08,3692206,369221632.0,1313],[20240906,1546.08,1546.14,1546.23,1545.95,1545.98,3282444,328245248.0,1314],[20240906,1545.98,1545.98,1545.98,1544.95,1545.13,3982695,398270464.0,1315],[20240906,1545.13,1545.06,1545.68,1544.88,1545.51,4303330,430333952.0,1316],[20240906,1545.51,1545.37,1545.46,1544.82,1544.83,3689995,369000448.0,1317],[20240906,1544.83,1545.08,1546.27,1544.88,1545.68,3961889,396189696.0,1318],[20240906,1545.68,1545.73,1545.73,1545.15,1545.21,3635515,363552768.0,1319],[20240906,1545.21,1545.22,1545.25,1544.84,1544.95,3271794,327180288.0,1320],[20240906,1544.95,1544.93,1545.25,1544.86,1545.23,3273841,327385088.0,1321],[20240906,1545.23,1545.05,1545.09,1544.71,1544.71,3423264,342327296.0,1322],[20240906,1544.71,1544.72,1544.92,1544.67,1544.7,3126713,312672256.0,1323],[20240906,1544.7,1544.74,1544.84,1544.31,1544.52,3648707,364871680.0,1324],[20240906,1544.52,1544.36,1544.7,1544.25,1544.4,3413103,341311488.0,1325],[20240906,1544.4,1544.42,1544.45,1544.14,1544.39,3647398,364740608.0,1326],[20240906,1544.39,1544.37,1544.37,1543.56,1543.56,3854245,385425408.0,1327],[20240906,1543.56,1543.82,1543.82,1543.28,1543.41,4120895,412090368.0,1328],[20240906,1543.41,1543.43,1545.1,1543.18,1544.52,4875542,487555072.0,1329],[20240906,1544.52,1544.52,1544.52,1544.02,1544.48,3436453,343646208.0,1330],[20240906,1544.48,1544.48,1544.48,1543.45,1543.59,4113524,411353088.0,1331],[20240906,1543.59,1543.63,1543.8,1543.5,1543.53,3764788,376479744.0,1332],[20240906,1543.53,1543.44,1543.72,1543.36,1543.7,3334056,333406208.0,1333],[20240906,1543.7,1543.72,1544.13,1543.55,1543.8,3362724,336273408.0,1334],[20240906,1543.8,1543.82,1543.91,1543.56,1543.73,3622903,362291200.0,1335],[20240906,1543.73,1543.74,1544.08,1543.74,1544.01,3587598,358760448.0,1336],[20240906,1544.01,1543.91,1543.91,1542.69,1542.83,3951976,395198464.0,1337],[20240906,1542.83,1542.9,1543.55,1542.8,1543.25,4465039,446504960.0,1338],[20240906,1543.25,1543.41,1543.69,1542.92,1542.92,3995474,399548416.0,1339],[20240906,1542.92,1542.89,1542.89,1541.76,1541.76,3787892,378789888.0,1340],[20240906,1541.76,1541.7,1542.12,1541.54,1541.78,3921091,392110080.0,1341],[20240906,1541.78,1541.84,1541.84,1541.26,1541.33,3898482,389849088.0,1342],[20240906,1541.33,1541.24,1541.24,1540.59,1540.68,5036513,503652352.0,1343],[20240906,1540.68,1540.72,1541.71,1540.54,1540.9,4265646,426565632.0,1344],[20240906,1540.9,1540.91,1540.94,1540.65,1540.93,3665500,366551040.0,1345],[20240906,1540.93,1540.85,1541.23,1540.78,1540.78,3588743,358875136.0,1346],[20240906,1540.78,1540.81,1540.81,1540.38,1540.39,3440305,344031232.0,1347],[20240906,1540.39,1540.47,1541.97,1540.47,1541.2,4054702,405471232.0,1348],[20240906,1541.2,1541.28,1541.6,1541.2,1541.51,3501170,350117888.0,1349],[20240906,1541.51,1541.6,1541.6,1540.92,1540.92,3293994,329400320.0,1350],[20240906,1540.92,1540.85,1540.85,1539.91,1539.91,4137114,413712384.0,1351],[20240906,1539.91,1540.06,1542.51,1540.06,1541.74,4289158,428916736.0,1352],[20240906,1541.74,1542.06,1542.29,1541.86,1542.0,3168166,316817408.0,1353],[20240906,1542.0,1542.19,1542.23,1541.85,1541.9,2563678,256368640.0,1354],[20240906,1541.9,1541.95,1541.95,1541.43,1541.43,2475777,247578624.0,1355],[20240906,1541.43,1541.49,1541.49,1540.98,1541.2,2410650,241065984.0,1356],[20240906,1541.2,1541.27,1541.27,1540.73,1540.97,2443174,244318208.0,1357],[20240906,1540.97,1541.09,1541.35,1540.97,1541.12,2434572,243458048.0,1358],[20240906,1541.12,1541.22,1541.28,1540.76,1541.1,2218549,221855744.0,1359],[20240906,1541.1,1541.04,1541.71,1540.94,1541.69,2725059,272506880.0,1400],[20240906,1541.69,1541.52,1541.71,1541.44,1541.61,2711870,271187968.0,1401],[20240906,1541.61,1541.54,1541.59,1541.28,1541.49,2577602,257761280.0,1402],[20240906,1541.49,1541.36,1541.95,1541.21,1541.87,2805178,280518656.0,1403],[20240906,1541.87,1541.88,1543.81,1541.88,1543.47,4453982,445399040.0,1404],[20240906,1543.47,1543.46,1543.95,1543.44,1543.78,3090175,309018624.0,1405],[20240906,1543.78,1543.83,1543.84,1542.89,1542.89,3357400,335740928.0,1406],[20240906,1542.89,1542.9,1542.9,1542.38,1542.38,2561055,256106496.0,1407],[20240906,1542.38,1542.53,1542.62,1542.01,1542.01,2420807,242081792.0,1408],[20240906,1542.01,1542.07,1542.26,1541.84,1541.97,2510182,251019264.0,1409],[20240906,1541.97,1542.04,1542.29,1542.04,1542.15,2341264,234127360.0,1410],[20240906,1542.15,1542.11,1542.21,1541.89,1541.89,2208964,220897280.0,1411],[20240906,1541.89,1541.97,1541.97,1541.49,1541.57,2770851,277086208.0,1412],[20240906,1541.57,1541.5,1541.52,1541.13,1541.34,2840731,284073984.0,1413],[20240906,1541.34,1541.1,1541.31,1540.93,1541.09,2909216,290922496.0,1414],[20240906,1541.09,1541.21,1541.62,1541.12,1541.39,2766428,276643840.0,1415],[20240906,1541.39,1541.47,1541.47,1540.7,1540.7,3665089,366510080.0,1416],[20240906,1540.7,1540.94,1541.31,1540.94,1541.31,3563264,356327424.0,1417],[20240906,1541.31,1541.41,1541.48,1540.79,1540.79,3297187,329719808.0,1418],[20240906,1540.79,1540.77,1541.13,1540.45,1540.9,3395577,339558400.0,1419],[20240906,1540.9,1540.86,1541.32,1540.45,1541.16,3739392,373940224.0,1420],[20240906,1541.16,1541.14,1541.14,1540.69,1540.89,3591033,359104512.0,1421],[20240906,1540.89,1541.05,1541.34,1540.69,1541.34,3276955,327696384.0,1422],[20240906,1541.34,1541.37,1541.68,1541.21,1541.39,3234683,323469312.0,1423],[20240906,1541.39,1541.32,1542.32,1541.2,1542.29,3499939,349995008.0,1424],[20240906,1542.29,1542.3,1542.3,1541.56,1541.56,3471679,347168768.0,1425],[20240906,1541.56,1541.76,1541.79,1541.21,1541.31,3455540,345554944.0,1426],[20240906,1541.31,1541.3,1541.47,1540.8,1541.47,3955007,395501568.0,1427],[20240906,1541.47,1541.48,1541.89,1541.25,1541.56,3648707,364871680.0,1428],[20240906,1541.56,1541.65,1541.67,1541.3,1541.36,3179388,317939712.0,1429],[20240906,1541.36,1541.52,1541.67,1541.12,1541.42,3166691,316669952.0,1430],[20240906,1541.42,1541.43,1541.95,1541.35,1541.93,3632733,363274240.0,1431],[20240906,1541.93,1541.65,1541.75,1541.46,1541.71,3250085,325009408.0,1432],[20240906,1541.71,1541.83,1543.49,1541.76,1543.24,4447017,444702720.0,1433],[20240906,1543.24,1543.28,1544.04,1543.28,1544.04,4547696,454770688.0,1434],[20240906,1544.04,1544.08,1544.26,1543.13,1543.19,4329380,432939008.0,1435],[20240906,1543.19,1542.96,1543.37,1542.87,1543.09,3471351,347136000.0,1436],[20240906,1543.09,1543.14,1543.14,1542.48,1542.48,3573587,357359616.0,1437],[20240906,1542.48,1542.61,1542.61,1542.35,1542.41,3539836,353984512.0,1438],[20240906,1542.41,1542.49,1543.11,1542.47,1542.97,4137688,413769728.0,1439],[20240906,1542.97,1543.07,1543.13,1542.44,1542.44,4196180,419618816.0,1440],[20240906,1542.44,1542.41,1542.41,1541.32,1541.37,5713581,571359232.0,1441],[20240906,1541.37,1541.34,1541.34,1539.29,1539.29,9203292,920330240.0,1442],[20240906,1539.29,1539.51,1539.84,1539.25,1539.41,7829165,782917632.0,1443],[20240906,1539.41,1539.59,1539.72,1539.29,1539.31,6665986,666599424.0,1444],[20240906,1539.31,1539.44,1539.49,1538.91,1539.01,5843917,584392704.0,1445],[20240906,1539.01,1538.99,1539.23,1538.65,1538.86,6463560,646356992.0,1446],[20240906,1538.86,1538.86,1538.86,1538.05,1538.05,6493462,649347072.0,1447],[20240906,1538.05,1538.23,1538.85,1538.11,1538.15,6517626,651763712.0,1448],[20240906,1538.15,1538.36,1538.36,1537.97,1538.09,6594141,659415040.0,1449],[20240906,1538.09,1538.23,1538.5,1538.19,1538.24,6831463,683147264.0,1450],[20240906,1538.24,1538.53,1538.76,1538.19,1538.5,7498210,749821952.0,1451],[20240906,1538.5,1538.52,1538.52,1538.08,1538.11,8083857,808386560.0,1452],[20240906,1538.11,1538.17,1538.48,1537.9,1538.15,8211978,821198848.0,1453],[20240906,1538.15,1538.11,1538.23,1537.74,1537.84,9137512,913752064.0,1454],[20240906,1537.84,1537.84,1538.07,1537.62,1537.62,10046496,1004650496.0,1455],[20240906,1537.62,1537.54,1538.0,1537.54,1537.65,11402761,1140277248.0,1456],[20240906,1537.65,1537.93,1538.11,1537.38,1537.57,13239409,1323941888.0,1457],[20240906,1537.57,1537.61,1537.61,1537.6,1537.6,876216,87621632.0,1458],[20240906,1537.6,1537.6,1537.6,1537.6,1537.6,0,0.0,1459],[20240906,1537.6,1537.6,1538.07,1537.6,1538.07,20751318,2075131904.0,1500],[20240909,1538.07,1528.65,1538.72,1528.65,1538.68,67532800,6753281024.0,931],[20240909,1538.68,1539.11,1542.36,1539.11,1541.01,34043823,3404383232.0,932],[20240909,1541.01,1539.34,1541.15,1537.04,1538.32,29983235,2998324224.0,933],[20240909,1538.32,1537.75,1543.46,1536.35,1543.46,28900432,2890044416.0,934],[20240909,1543.46,1544.25,1547.73,1544.25,1544.71,23777847,2377785344.0,935],[20240909,1544.71,1543.72,1547.34,1543.72,1544.33,19560317,1956032512.0,936],[20240909,1544.33,1544.25,1544.25,1542.44,1542.78,17314829,1731483648.0,937],[20240909,1542.78,1541.99,1543.35,1541.09,1542.17,16711753,1671176192.0,938],[20240909,1542.17,1541.43,1541.43,1539.45,1540.65,14375538,1437554688.0,939],[20240909,1540.65,1540.75,1542.7,1538.79,1539.76,13590150,1359015936.0,940],[20240909,1539.76,1539.75,1539.75,1537.56,1538.82,13234393,1323440128.0,941],[20240909,1538.82,1538.64,1539.56,1538.55,1538.55,10750988,1075099648.0,942],[20240909,1538.55,1538.06,1538.31,1537.34,1538.1,10059376,1005938688.0,943],[20240909,1538.1,1538.12,1538.85,1537.28,1538.7,10581084,1058109440.0,944],[20240909,1538.7,1538.81,1541.02,1538.66,1539.72,10689343,1068935168.0,945],[20240909,1539.72,1539.58,1540.23,1537.77,1538.02,10348761,1034876928.0,946],[20240909,1538.02,1537.81,1538.69,1536.4,1537.06,10731613,1073162240.0,947],[20240909,1537.06,1537.1,1537.28,1536.56,1536.94,8767312,876732416.0,948],[20240909,1536.94,1537.0,1539.25,1537.0,1537.96,9364593,936460288.0,949],[20240909,1537.96,1537.47,1537.47,1535.62,1535.77,9637304,963731456.0,950],[20240909,1535.77,1535.39,1535.7,1534.46,1535.26,7987232,798724096.0,951],[20240909,1535.26,1535.21,1535.4,1534.5,1534.64,7107123,710713344.0,952],[20240909,1534.64,1534.72,1537.9,1534.72,1537.72,7455243,745525248.0,953],[20240909,1537.72,1537.48,1538.78,1537.36,1538.17,7597825,759783424.0,954],[20240909,1538.17,1538.4,1539.17,1538.3,1538.44,7310861,731086848.0,955],[20240909,1538.44,1538.2,1538.95,1537.8,1538.07,6396018,639602688.0,956],[20240909,1538.07,1537.99,1538.56,1537.99,1538.11,6632355,663236608.0,957],[20240909,1538.11,1538.03,1538.46,1537.95,1538.3,6128344,612835328.0,958],[20240909,1538.3,1538.23,1538.34,1537.55,1537.55,5728534,572854272.0,959],[20240909,1537.55,1537.37,1538.19,1537.3,1537.32,6080995,608100352.0,1000],[20240909,1537.32,1537.1,1537.1,1535.62,1535.66,8057848,805785600.0,1001],[20240909,1535.66,1535.57,1537.72,1535.12,1536.76,9554484,955449344.0,1002],[20240909,1536.76,1536.81,1541.74,1536.81,1541.74,9708659,970866688.0,1003],[20240909,1541.74,1542.11,1544.47,1541.99,1543.34,10618505,1061851136.0,1004],[20240909,1543.34,1543.19,1543.19,1538.7,1538.7,6660657,666066944.0,1005],[20240909,1538.7,1538.49,1539.09,1537.56,1538.46,5969953,596996096.0,1006],[20240909,1538.46,1538.59,1540.17,1538.43,1539.56,5443573,544358400.0,1007],[20240909,1539.56,1539.6,1541.95,1539.6,1541.95,4994284,499429376.0,1008],[20240909,1541.95,1541.85,1542.02,1541.08,1541.19,6141861,614187008.0,1009],[20240909,1541.19,1541.21,1543.27,1541.03,1542.57,6192406,619241472.0,1010],[20240909,1542.57,1542.58,1543.1,1542.29,1542.34,7768548,776855552.0,1011],[20240909,1542.34,1542.3,1542.3,1539.49,1539.66,7730658,773066752.0,1012],[20240909,1539.66,1539.53,1539.53,1537.15,1537.15,5667338,566734848.0,1013],[20240909,1537.15,1537.15,1539.06,1537.11,1538.34,5366325,536633344.0,1014],[20240909,1538.34,1538.15,1538.15,1537.05,1537.83,5039996,504000512.0,1015],[20240909,1537.83,1537.68,1537.96,1537.06,1537.08,4144814,414482432.0,1016],[20240909,1537.08,1537.15,1538.44,1537.06,1538.4,4310374,431038464.0,1017],[20240909,1538.4,1538.58,1538.58,1537.03,1537.16,4845968,484597760.0,1018],[20240909,1537.16,1537.03,1537.03,1536.35,1536.35,4727470,472748032.0,1019],[20240909,1536.35,1536.48,1537.87,1536.1,1537.65,5246926,524693504.0,1020],[20240909,1537.65,1537.76,1538.37,1537.39,1537.94,4358625,435863552.0,1021],[20240909,1537.94,1537.79,1537.93,1537.05,1537.4,4014192,401420288.0,1022],[20240909,1537.4,1537.69,1539.33,1537.69,1538.0,5008456,500846592.0,1023],[20240909,1538.0,1538.0,1538.0,1537.1,1537.31,3929365,392937472.0,1024],[20240909,1537.31,1537.1,1537.36,1536.85,1537.13,4476634,447664128.0,1025],[20240909,1537.13,1537.08,1537.08,1536.28,1536.51,3513008,351301632.0,1026],[20240909,1536.51,1536.72,1536.72,1536.2,1536.2,3840031,384004096.0,1027],[20240909,1536.2,1536.3,1537.45,1536.2,1537.3,4739061,473907200.0,1028],[20240909,1537.3,1537.23,1537.23,1536.59,1537.0,4687574,468758528.0,1029],[20240909,1537.0,1537.06,1537.06,1536.05,1536.17,4869068,486907904.0,1030],[20240909,1536.17,1536.11,1536.49,1535.86,1535.86,4944805,494481408.0,1031],[20240909,1535.86,1535.85,1536.11,1535.38,1535.5,4250658,425066496.0,1032],[20240909,1535.5,1535.67,1535.9,1535.46,1535.67,3641662,364167168.0,1033],[20240909,1535.67,1535.68,1535.7,1534.69,1534.75,3662346,366235648.0,1034],[20240909,1534.75,1534.71,1535.27,1534.66,1534.76,3826310,382631936.0,1035],[20240909,1534.76,1534.76,1534.95,1534.58,1534.64,3571661,357167104.0,1036],[20240909,1534.64,1534.6,1534.73,1533.57,1533.61,4754178,475418624.0,1037],[20240909,1533.61,1533.6,1533.6,1533.22,1533.42,4090623,409063424.0,1038],[20240909,1533.42,1533.56,1534.7,1533.56,1533.75,3842162,384217088.0,1039],[20240909,1533.75,1533.89,1533.89,1533.43,1533.43,3630192,363020288.0,1040],[20240909,1533.43,1533.36,1533.88,1533.33,1533.46,3833069,383307776.0,1041],[20240909,1533.46,1533.41,1533.83,1533.14,1533.14,4225752,422576128.0,1042],[20240909,1533.14,1533.09,1533.68,1533.09,1533.32,3322175,332218368.0,1043],[20240909,1533.32,1533.48,1533.48,1532.75,1532.87,3651984,365199360.0,1044],[20240909,1532.87,1532.89,1532.89,1531.97,1532.15,4380539,438054912.0,1045],[20240909,1532.15,1532.9,1533.46,1532.1,1532.1,3759011,375902208.0,1046],[20240909,1532.1,1531.91,1531.91,1531.51,1531.62,3649033,364904448.0,1047],[20240909,1531.62,1531.74,1533.25,1531.74,1532.11,4120196,412020736.0,1048],[20240909,1532.11,1532.16,1532.33,1531.82,1532.09,2797928,279793664.0,1049],[20240909,1532.09,1532.08,1532.61,1531.85,1532.61,2931130,293113856.0,1050],[20240909,1532.61,1532.48,1532.68,1532.34,1532.58,2779659,277966848.0,1051],[20240909,1532.58,1532.66,1533.04,1532.66,1532.83,2411060,241106944.0,1052],[20240909,1532.83,1532.91,1534.19,1532.65,1534.18,3197984,319799296.0,1053],[20240909,1534.18,1534.46,1534.53,1533.05,1533.05,3227229,322723840.0,1054],[20240909,1533.05,1533.19,1533.19,1532.07,1532.07,2626182,262619136.0,1055],[20240909,1532.07,1532.18,1532.58,1531.96,1532.35,2314394,231440384.0,1056],[20240909,1532.35,1532.5,1533.44,1532.18,1533.42,2465780,246579200.0,1057],[20240909,1533.42,1533.45,1533.7,1533.36,1533.44,2119344,211935232.0,1058],[20240909,1533.44,1533.39,1534.08,1533.23,1534.01,2914210,291422208.0,1059],[20240909,1534.01,1533.99,1534.02,1533.08,1533.08,2769953,276996096.0,1100],[20240909,1533.08,1532.98,1534.47,1532.98,1534.25,2660588,266059776.0,1101],[20240909,1534.25,1534.18,1534.24,1533.64,1534.2,2996786,299679744.0,1102],[20240909,1534.2,1534.26,1534.26,1533.54,1533.64,2739479,273948672.0,1103],[20240909,1533.64,1533.77,1534.01,1533.37,1533.83,2178570,217858048.0,1104],[20240909,1533.83,1533.83,1533.89,1533.17,1533.89,2404341,240435200.0,1105],[20240909,1533.89,1533.96,1534.75,1533.96,1534.47,2687952,268795904.0,1106],[20240909,1534.47,1534.42,1535.3,1534.42,1534.52,3240415,324042752.0,1107],[20240909,1534.52,1534.57,1535.22,1534.47,1534.58,2814352,281436160.0,1108],[20240909,1534.58,1534.51,1534.8,1534.35,1534.7,2086003,208601088.0,1109],[20240909,1534.7,1534.82,1534.83,1534.48,1534.73,2424004,242401280.0,1110],[20240909,1534.73,1534.7,1535.9,1534.46,1535.64,3490273,349028352.0,1111],[20240909,1535.64,1535.41,1535.44,1535.1,1535.1,2456607,245661696.0,1112],[20240909,1535.1,1535.07,1535.89,1535.07,1535.62,2401474,240148480.0,1113],[20240909,1535.62,1535.63,1536.92,1535.6,1536.86,3120490,312049664.0,1114],[20240909,1536.86,1536.89,1537.96,1536.89,1537.93,3008584,300859392.0,1115],[20240909,1537.93,1538.16,1539.82,1538.07,1539.34,3922402,392241152.0,1116],[20240909,1539.34,1539.24,1539.8,1539.06,1539.66,3500842,350085120.0,1117],[20240909,1539.66,1539.67,1539.72,1538.23,1538.23,3149650,314966016.0,1118],[20240909,1538.23,1538.32,1538.33,1537.62,1537.62,2612665,261267456.0,1119],[20240909,1537.62,1537.5,1537.55,1536.7,1536.7,2124996,212500480.0,1120],[20240909,1536.7,1536.64,1536.64,1535.39,1535.72,2555158,255516672.0,1121],[20240909,1535.72,1535.56,1535.56,1533.86,1533.86,4613068,461307904.0,1122],[20240909,1533.86,1533.87,1533.94,1532.15,1532.15,6393026,639303680.0,1123],[20240909,1532.15,1532.12,1534.13,1532.04,1534.13,3689257,368926720.0,1124],[20240909,1534.13,1534.16,1534.82,1533.96,1534.82,2459311,245932032.0,1125],[20240909,1534.82,1534.9,1536.36,1534.64,1536.35,2492243,249225216.0,1126],[20240909,1536.35,1536.17,1536.17,1534.6,1534.63,2356909,235692032.0,1127],[20240909,1534.63,1534.48,1534.9,1534.48,1534.78,1689836,168984576.0,1128],[20240909,1534.78,1534.78,1534.78,1534.36,1534.53,1683036,168304640.0,1129],[20240909,1534.53,1534.49,1535.03,1534.47,1534.54,2305547,230555648.0,1130],[20240909,1534.54,1534.52,1534.52,1532.65,1533.55,9898876,989888512.0,1301],[20240909,1533.55,1533.41,1533.41,1531.99,1531.99,4760445,476045312.0,1302],[20240909,1531.99,1531.91,1532.98,1531.8,1531.92,3318897,331890688.0,1303],[20240909,1531.92,1531.98,1532.61,1531.76,1532.42,4048639,404865024.0,1304],[20240909,1532.42,1532.55,1533.14,1532.55,1532.94,2870139,287014912.0,1305],[20240909,1532.94,1533.01,1533.04,1532.4,1532.53,3198883,319889408.0,1306],[20240909,1532.53,1532.72,1533.15,1532.44,1533.15,3362478,336248832.0,1307],[20240909,1533.15,1533.56,1534.56,1533.56,1534.44,3385171,338518016.0,1308],[20240909,1534.44,1534.54,1535.76,1534.31,1535.7,3910606,391061504.0,1309],[20240909,1535.7,1535.7,1535.94,1535.13,1535.24,2708678,270868480.0,1310],[20240909,1535.24,1535.36,1535.36,1534.48,1534.48,2690899,269090816.0,1311],[20240909,1534.48,1534.31,1535.1,1534.12,1534.85,2917735,291774464.0,1312],[20240909,1534.85,1534.88,1534.88,1534.32,1534.32,2564661,256466944.0,1313],[20240909,1534.32,1534.32,1534.43,1534.06,1534.06,2735956,273596416.0,1314],[20240909,1534.06,1534.01,1534.05,1533.37,1533.37,3310459,331046912.0,1315],[20240909,1533.37,1533.37,1533.46,1533.05,1533.44,3676724,367673344.0,1316],[20240909,1533.44,1533.42,1533.67,1533.37,1533.59,3320125,332013568.0,1317],[20240909,1533.59,1533.6,1534.65,1533.6,1534.1,3168246,316825600.0,1318],[20240909,1534.1,1534.17,1534.17,1533.27,1533.27,2686966,268697600.0,1319],[20240909,1533.27,1533.13,1533.13,1531.96,1532.18,4355431,435544064.0,1320],[20240909,1532.18,1532.35,1533.34,1532.32,1532.43,3196917,319692800.0,1321],[20240909,1532.43,1532.14,1532.14,1531.5,1531.63,2539592,253960192.0,1322],[20240909,1531.63,1531.79,1531.96,1531.35,1531.35,2825411,282542080.0,1323],[20240909,1531.35,1531.35,1531.89,1531.34,1531.71,2883820,288382976.0,1324],[20240909,1531.71,1531.64,1531.75,1530.94,1531.15,2404831,240484352.0,1325],[20240909,1531.15,1531.27,1532.58,1531.27,1532.31,3569081,356909056.0,1326],[20240909,1532.31,1532.29,1532.29,1531.07,1531.07,2759303,275931136.0,1327],[20240909,1531.07,1531.25,1531.38,1531.04,1531.06,2694912,269492224.0,1328],[20240909,1531.06,1531.03,1531.33,1530.76,1530.92,2565809,256581632.0,1329],[20240909,1530.92,1530.97,1531.08,1530.72,1530.85,2699582,269959168.0,1330],[20240909,1530.85,1530.7,1530.91,1530.33,1530.33,2781421,278142976.0,1331],[20240909,1530.33,1530.33,1531.28,1530.33,1531.05,3207732,320774144.0,1332],[20240909,1531.05,1531.06,1531.8,1530.95,1531.28,3377553,337756160.0,1333],[20240909,1531.28,1530.98,1531.11,1530.29,1530.31,2391316,239132672.0,1334],[20240909,1530.31,1530.38,1530.53,1529.63,1529.63,2808699,280870912.0,1335],[20240909,1529.63,1529.58,1530.9,1529.52,1530.38,2847776,284778496.0,1336],[20240909,1530.38,1530.47,1530.54,1529.64,1529.64,2222562,222257152.0,1337],[20240909,1529.64,1529.71,1529.9,1529.66,1529.82,2148177,214818816.0,1338],[20240909,1529.82,1529.8,1530.08,1529.52,1529.62,2223709,222371840.0,1339],[20240909,1529.62,1529.64,1529.81,1529.3,1529.38,2084283,208429056.0,1340],[20240909,1529.38,1529.33,1529.73,1529.23,1529.73,2304892,230490112.0,1341],[20240909,1529.73,1529.48,1529.71,1528.91,1528.92,2440387,244039680.0,1342],[20240909,1528.92,1528.77,1529.44,1528.6,1529.03,2813288,281329664.0,1343],[20240909,1529.03,1529.03,1531.51,1528.67,1529.57,4337163,433717248.0,1344],[20240909,1529.57,1529.77,1530.22,1529.54,1529.95,1985159,198516736.0,1345],[20240909,1529.95,1529.95,1530.03,1529.53,1530.0,2142935,214294528.0,1346],[20240909,1530.0,1530.1,1530.11,1529.43,1529.52,1949687,194969600.0,1347],[20240909,1529.52,1529.48,1529.56,1529.02,1529.02,1997281,199729152.0,1348],[20240909,1529.02,1529.04,1529.33,1528.97,1529.33,2029231,202924032.0,1349],[20240909,1529.33,1529.26,1530.25,1529.26,1529.51,2332009,233201664.0,1350],[20240909,1529.51,1529.34,1529.46,1529.13,1529.4,2279988,227999744.0,1351],[20240909,1529.4,1529.38,1529.39,1528.62,1528.62,2131632,213164032.0,1352],[20240909,1528.62,1528.59,1529.0,1528.34,1528.45,3126302,312631296.0,1353],[20240909,1528.45,1528.36,1528.4,1527.94,1528.2,2498387,249839616.0,1354],[20240909,1528.2,1528.07,1528.45,1527.89,1528.31,2932070,293208064.0,1355],[20240909,1528.31,1528.3,1528.65,1527.9,1528.65,2443091,244310016.0,1356],[20240909,1528.65,1528.5,1528.5,1528.16,1528.32,2240994,224100352.0,1357],[20240909,1528.32,1528.36,1529.02,1528.35,1528.47,2210520,221052928.0,1358],[20240909,1528.47,1528.56,1529.62,1528.5,1529.62,2643959,264396800.0,1359],[20240909,1529.62,1529.59,1530.48,1529.59,1530.27,3046431,304644096.0,1400],[20240909,1530.27,1530.02,1530.02,1529.32,1529.32,2989004,298901504.0,1401],[20240909,1529.32,1529.24,1529.37,1528.59,1528.59,2672630,267264000.0,1402],[20240909,1528.59,1528.42,1528.42,1527.18,1527.18,4314224,431423488.0,1403],[20240909,1527.18,1527.18,1527.18,1526.44,1526.45,4125399,412540928.0,1404],[20240909,1526.45,1526.38,1528.26,1526.38,1528.26,3864895,386490368.0,1405],[20240909,1528.26,1528.15,1528.17,1527.1,1527.55,2605129,260513792.0,1406],[20240909,1527.55,1527.6,1527.6,1527.14,1527.14,2217073,221708288.0,1407],[20240909,1527.14,1527.07,1527.35,1527.01,1527.25,2438666,243867648.0,1408],[20240909,1527.25,1527.53,1528.74,1527.47,1528.52,3604143,360415232.0,1409],[20240909,1528.52,1528.58,1531.08,1528.56,1531.06,4992441,499245056.0,1410],[20240909,1531.06,1531.01,1531.01,1528.25,1528.25,4112949,411295744.0,1411],[20240909,1528.25,1527.86,1527.86,1527.06,1527.07,3105825,310583296.0,1412],[20240909,1527.07,1526.99,1526.99,1526.52,1526.56,2185042,218505216.0,1413],[20240909,1526.56,1526.51,1526.93,1526.51,1526.65,1869895,186990592.0,1414],[20240909,1526.65,1526.69,1527.12,1526.67,1526.88,1731289,173129728.0,1415],[20240909,1526.88,1526.93,1526.93,1526.6,1526.78,1905041,190504960.0,1416],[20240909,1526.78,1526.76,1527.13,1526.63,1526.97,2226494,222650368.0,1417],[20240909,1526.97,1527.15,1527.15,1526.5,1526.55,1919131,191913984.0,1418],[20240909,1526.55,1526.52,1526.52,1526.24,1526.42,2184305,218431488.0,1419],[20240909,1526.42,1526.48,1526.99,1526.46,1526.99,2296781,229679104.0,1420],[20240909,1526.99,1527.08,1528.11,1526.93,1527.9,2944686,294469632.0,1421],[20240909,1527.9,1527.83,1527.83,1527.43,1527.49,1989335,198934528.0,1422],[20240909,1527.49,1527.4,1527.43,1527.08,1527.43,1896764,189677568.0,1423],[20240909,1527.43,1527.33,1527.56,1526.6,1526.6,2372722,237273088.0,1424],[20240909,1526.6,1526.63,1526.76,1526.45,1526.45,2925271,292528128.0,1425],[20240909,1526.45,1526.43,1527.27,1526.39,1527.08,2700810,270082048.0,1426],[20240909,1527.08,1526.86,1527.84,1526.86,1527.42,2959348,295936000.0,1427],[20240909,1527.42,1527.41,1527.57,1527.17,1527.37,2121554,212156416.0,1428],[20240909,1527.37,1527.41,1527.46,1527.18,1527.2,2410650,241065984.0,1429],[20240909,1527.2,1527.28,1527.97,1527.06,1527.84,2725553,272556032.0,1430],[20240909,1527.84,1527.79,1528.96,1527.79,1528.96,3804518,380452864.0,1431],[20240909,1528.96,1528.85,1528.85,1527.23,1527.41,3892664,389267456.0,1432],[20240909,1527.41,1527.29,1527.41,1526.87,1527.14,3361659,336166912.0,1433],[20240909,1527.14,1527.13,1528.07,1527.13,1528.03,2897748,289775616.0,1434],[20240909,1528.03,1528.11,1528.85,1528.1,1528.85,3235828,323584000.0,1435],[20240909,1528.85,1528.72,1530.05,1528.72,1530.01,3947880,394788864.0,1436],[20240909,1530.01,1529.87,1531.0,1529.87,1530.74,4225915,422592512.0,1437],[20240909,1530.74,1530.77,1531.44,1529.99,1531.44,3955499,395550720.0,1438],[20240909,1531.44,1531.31,1531.68,1531.04,1531.12,3513542,351354880.0,1439],[20240909,1531.12,1531.23,1532.34,1530.71,1532.34,3959347,395935744.0,1440],[20240909,1532.34,1532.74,1532.74,1531.56,1532.63,3975324,397533184.0,1441],[20240909,1532.63,1532.74,1534.67,1532.74,1534.01,6095249,609525760.0,1442],[20240909,1534.01,1533.83,1536.33,1533.56,1536.33,5874063,587407360.0,1443],[20240909,1536.33,1536.19,1536.6,1534.9,1535.23,5452669,545267712.0,1444],[20240909,1535.23,1535.37,1536.91,1535.37,1536.42,5392128,539213824.0,1445],[20240909,1536.42,1536.5,1536.54,1535.02,1536.04,5595699,559570944.0,1446],[20240909,1536.04,1535.82,1535.82,1533.61,1533.61,5568421,556843008.0,1447],[20240909,1533.61,1533.54,1533.54,1532.22,1533.51,5783131,578314240.0,1448],[20240909,1533.51,1533.71,1535.41,1533.45,1535.04,5887252,588726272.0,1449],[20240909,1535.04,1534.37,1536.02,1534.37,1536.02,5549907,554991616.0,1450],[20240909,1536.02,1535.98,1536.6,1535.78,1536.31,6561782,656179200.0,1451],[20240909,1536.31,1536.03,1537.65,1535.76,1537.65,7586356,758636544.0,1452],[20240909,1537.65,1538.06,1539.74,1537.57,1539.3,8463064,846307328.0,1453],[20240909,1539.3,1538.9,1539.94,1538.9,1539.94,8658936,865894400.0,1454],[20240909,1539.94,1540.61,1540.85,1539.54,1540.21,9610682,961069056.0,1455],[20240909,1540.21,1540.05,1540.94,1539.7,1540.32,10623212,1062322176.0,1456],[20240909,1540.32,1540.28,1541.3,1540.26,1540.79,12364014,1236402176.0,1457],[20240909,1540.79,1540.5,1540.5,1540.47,1540.47,813792,81379328.0,1458],[20240909,1540.47,1540.47,1540.47,1540.47,1540.47,0,0.0,1459],[20240909,1540.47,1540.47,1540.47,1539.04,1539.04,19285195,1928519680.0,1500],[20240910,1539.04,1540.21,1540.91,1532.67,1533.03,45754564,4575457280.0,931],[20240910,1533.03,1533.03,1533.51,1530.75,1530.75,22989910,2298992128.0,932],[20240910,1530.75,1530.68,1530.68,1528.79,1530.47,20656533,2065654272.0,933],[20240910,1530.47,1530.45,1531.43,1529.76,1530.7,18357668,1835767808.0,934],[20240910,1530.7,1530.74,1533.05,1530.11,1533.05,17118832,1711884288.0,935],[20240910,1533.05,1532.74,1532.85,1531.15,1531.15,18312612,1831262208.0,936],[20240910,1531.15,1530.4,1532.18,1529.76,1532.08,16995818,1699582976.0,937],[20240910,1532.08,1532.09,1532.47,1530.92,1532.21,14533099,1453310976.0,938],[20240910,1532.21,1532.31,1534.77,1532.31,1534.74,13469031,1346904064.0,939],[20240910,1534.74,1534.82,1537.09,1534.13,1537.09,12815106,1281511424.0,940],[20240910,1537.09,1536.88,1536.88,1534.84,1535.19,13108827,1310883840.0,941],[20240910,1535.19,1535.19,1535.19,1532.28,1532.95,14492663,1449267200.0,942],[20240910,1532.95,1532.94,1535.6,1532.71,1532.77,13029858,1302986752.0,943],[20240910,1532.77,1532.58,1533.28,1531.85,1531.85,10245069,1024507904.0,944],[20240910,1531.85,1531.66,1531.7,1530.94,1531.13,10630911,1063092224.0,945],[20240910,1531.13,1530.33,1530.33,1528.53,1528.53,14275880,1427589120.0,946],[20240910,1528.53,1528.58,1528.93,1527.92,1528.93,12714098,1271410688.0,947],[20240910,1528.93,1528.77,1529.5,1527.39,1529.01,11465536,1146554368.0,948],[20240910,1529.01,1529.2,1530.51,1528.96,1529.91,10995434,1099544576.0,949],[20240910,1529.91,1529.77,1530.51,1529.43,1529.81,10443869,1044387840.0,950],[20240910,1529.81,1529.63,1529.63,1527.34,1527.96,11980935,1198094336.0,951],[20240910,1527.96,1528.27,1528.75,1527.69,1528.21,10403463,1040347136.0,952],[20240910,1528.21,1528.62,1529.52,1528.61,1528.77,10292952,1029296128.0,953],[20240910,1528.77,1528.65,1531.71,1527.82,1531.71,9678101,967811072.0,954],[20240910,1531.71,1531.93,1531.93,1530.39,1530.56,7499151,749916160.0,955],[20240910,1530.56,1530.6,1533.14,1530.49,1533.02,8654059,865406976.0,956],[20240910,1533.02,1533.49,1539.01,1533.24,1539.01,11074018,1107402752.0,957],[20240910,1539.01,1537.91,1537.91,1536.07,1536.15,9786891,978690048.0,958],[20240910,1536.15,1536.08,1536.33,1535.82,1535.92,7862427,786243584.0,959],[20240910,1535.92,1535.62,1535.66,1534.25,1535.11,8450530,845053952.0,1000],[20240910,1535.11,1535.05,1535.53,1530.78,1530.97,12448146,1244815360.0,1001],[20240910,1530.97,1530.67,1530.79,1529.81,1529.81,7729471,772947968.0,1002],[20240910,1529.81,1529.91,1530.3,1529.03,1530.14,8133782,813379584.0,1003],[20240910,1530.14,1530.13,1530.13,1529.12,1529.19,6408469,640847872.0,1004],[20240910,1529.19,1528.96,1529.92,1528.19,1529.92,6734142,673415168.0,1005],[20240910,1529.92,1529.86,1530.0,1529.29,1529.49,6247332,624734208.0,1006],[20240910,1529.49,1529.46,1531.13,1529.46,1530.46,5055519,505552896.0,1007],[20240910,1530.46,1530.52,1530.56,1529.35,1529.35,5021113,502112256.0,1008],[20240910,1529.35,1529.34,1529.34,1528.64,1528.64,5540157,554016768.0,1009],[20240910,1528.64,1528.57,1529.05,1528.4,1528.61,6322042,632205312.0,1010],[20240910,1528.61,1529.36,1530.93,1529.36,1530.93,5917767,591777792.0,1011],[20240910,1530.93,1530.71,1530.82,1529.45,1529.45,5341177,534118400.0,1012],[20240910,1529.45,1529.51,1530.76,1529.42,1530.49,4216085,421609472.0,1013],[20240910,1530.49,1530.5,1530.5,1529.16,1529.16,4710716,471072768.0,1014],[20240910,1529.16,1529.31,1531.37,1528.99,1531.21,4583865,458387456.0,1015],[20240910,1531.21,1531.02,1531.22,1529.88,1529.88,4096932,409694208.0,1016],[20240910,1529.88,1530.02,1531.25,1530.02,1531.12,3543889,354390016.0,1017],[20240910,1531.12,1531.12,1531.57,1530.55,1530.63,3726776,372678656.0,1018],[20240910,1530.63,1530.6,1532.12,1530.6,1531.97,4124786,412479488.0,1019],[20240910,1531.97,1531.72,1532.01,1530.19,1530.19,4253155,425316352.0,1020],[20240910,1530.19,1530.7,1531.56,1530.64,1530.73,3667670,366768128.0,1021],[20240910,1530.73,1530.75,1532.23,1530.75,1531.76,3588330,358834176.0,1022],[20240910,1531.76,1531.87,1532.85,1531.87,1532.77,4516569,451657728.0,1023],[20240910,1532.77,1532.74,1533.11,1532.23,1532.78,4817378,481738752.0,1024],[20240910,1532.78,1532.23,1532.23,1531.35,1531.7,4568998,456900608.0,1025],[20240910,1531.7,1531.61,1531.62,1530.69,1531.62,4785018,478502912.0,1026],[20240910,1531.62,1531.6,1531.6,1530.97,1531.38,4614626,461463552.0,1027],[20240910,1531.38,1531.28,1531.64,1530.93,1531.64,4809390,480940032.0,1028],[20240910,1531.64,1531.65,1531.65,1530.83,1531.05,4736766,473677824.0,1029],[20240910,1531.05,1530.82,1531.37,1530.8,1530.83,4947712,494772224.0,1030],[20240910,1530.83,1530.41,1530.68,1529.9,1529.94,4404256,440426496.0,1031],[20240910,1529.94,1529.88,1529.88,1529.12,1529.17,4833925,483393536.0,1032],[20240910,1529.17,1529.11,1529.67,1528.91,1529.41,4002601,400261120.0,1033],[20240910,1529.41,1529.37,1530.19,1529.37,1529.83,4765891,476590080.0,1034],[20240910,1529.83,1529.76,1530.31,1529.76,1530.31,3336754,333676544.0,1035],[20240910,1530.31,1530.21,1532.54,1530.21,1532.39,5608193,560820224.0,1036],[20240910,1532.39,1532.28,1532.28,1529.5,1529.5,4371938,437194752.0,1037],[20240910,1529.5,1529.51,1529.67,1528.83,1528.86,2957386,295739392.0,1038],[20240910,1528.86,1528.96,1529.35,1528.59,1528.77,3308413,330842112.0,1039],[20240910,1528.77,1528.85,1529.01,1528.23,1528.37,2567650,256765952.0,1040],[20240910,1528.37,1528.14,1528.29,1527.37,1527.4,3891190,389120000.0,1041],[20240910,1527.4,1527.21,1528.34,1527.18,1528.17,3391684,339169280.0,1042],[20240910,1528.17,1528.07,1528.41,1528.01,1528.2,2613033,261304320.0,1043],[20240910,1528.2,1527.97,1528.02,1527.6,1527.68,2518375,251838464.0,1044],[20240910,1527.68,1527.51,1528.08,1527.43,1527.85,2640968,264097792.0,1045],[20240910,1527.85,1527.62,1527.86,1527.48,1527.65,2963611,296361984.0,1046],[20240910,1527.65,1527.45,1527.6,1526.27,1526.27,4632116,463212544.0,1047],[20240910,1526.27,1526.05,1528.4,1525.91,1528.38,3913226,391323648.0,1048],[20240910,1528.38,1528.39,1530.04,1528.24,1529.88,4046550,404656128.0,1049],[20240910,1529.88,1529.17,1529.17,1528.3,1528.3,2525503,252551168.0,1050],[20240910,1528.3,1528.42,1528.69,1527.83,1528.19,2669682,266969088.0,1051],[20240910,1528.19,1528.19,1528.24,1527.5,1527.58,1999412,199942144.0,1052],[20240910,1527.58,1527.78,1527.97,1527.23,1527.32,2325944,232595456.0,1053],[20240910,1527.32,1527.37,1527.94,1527.19,1527.45,2304770,230477824.0,1054],[20240910,1527.45,1527.42,1527.48,1526.62,1526.62,2679268,267927552.0,1055],[20240910,1526.62,1526.65,1527.05,1526.33,1526.8,2558394,255840256.0,1056],[20240910,1526.8,1526.84,1527.06,1526.3,1526.54,2276015,227602432.0,1057],[20240910,1526.54,1526.49,1527.47,1526.3,1526.97,2449565,244957184.0,1058],[20240910,1526.97,1526.85,1527.32,1526.83,1527.11,2346424,234643456.0,1059],[20240910,1527.11,1526.96,1527.13,1526.36,1526.97,3188152,318816256.0,1100],[20240910,1526.97,1526.73,1527.29,1526.52,1527.29,3197041,319705088.0,1101],[20240910,1527.29,1527.3,1528.14,1527.25,1527.25,2749595,274960384.0,1102],[20240910,1527.25,1527.36,1527.51,1527.15,1527.24,2614017,261402624.0,1103],[20240910,1527.24,1527.31,1528.13,1527.31,1527.7,2462588,246259712.0,1104],[20240910,1527.7,1528.03,1528.25,1527.84,1528.05,2613527,261353472.0,1105],[20240910,1528.05,1528.12,1528.21,1527.24,1527.24,3535984,353599488.0,1106],[20240910,1527.24,1527.09,1527.09,1526.61,1526.66,4288419,428843008.0,1107],[20240910,1526.66,1526.58,1526.99,1526.52,1526.59,3108691,310870016.0,1108],[20240910,1526.59,1526.52,1526.52,1525.46,1525.46,4341996,434200576.0,1109],[20240910,1525.46,1525.78,1525.82,1525.31,1525.37,3519190,351920128.0,1110],[20240910,1525.37,1525.19,1525.25,1524.83,1524.88,3593249,359325696.0,1111],[20240910,1524.88,1524.92,1526.85,1524.92,1526.26,3731038,373104640.0,1112],[20240910,1526.26,1526.16,1526.38,1525.44,1525.44,2514276,251428864.0,1113],[20240910,1525.44,1525.62,1526.01,1525.43,1526.01,2355355,235536384.0,1114],[20240910,1526.01,1525.96,1525.97,1525.45,1525.6,2115329,211533824.0,1115],[20240910,1525.6,1525.59,1525.76,1525.33,1525.41,2093047,209305600.0,1116],[20240910,1525.41,1525.4,1525.42,1524.58,1524.73,2713753,271376384.0,1117],[20240910,1524.73,1524.86,1525.44,1524.44,1524.44,2666159,266616832.0,1118],[20240910,1524.44,1524.45,1524.45,1523.45,1524.35,3333971,333398016.0,1119],[20240910,1524.35,1523.96,1524.46,1523.92,1524.24,2906841,290684928.0,1120],[20240910,1524.24,1524.24,1524.24,1523.54,1523.75,3210763,321077248.0,1121],[20240910,1523.75,1523.8,1525.46,1523.8,1525.43,3204207,320421888.0,1122],[20240910,1525.43,1525.2,1525.68,1525.02,1525.19,2918557,291856384.0,1123],[20240910,1525.19,1525.02,1525.14,1523.98,1524.11,2689426,268943360.0,1124],[20240910,1524.11,1524.05,1524.41,1523.73,1523.78,2265898,226590720.0,1125],[20240910,1523.78,1523.63,1523.63,1522.88,1522.89,3472740,347275264.0,1126],[20240910,1522.89,1522.98,1523.68,1522.98,1523.46,2878088,287809536.0,1127],[20240910,1523.46,1523.61,1523.82,1523.23,1523.55,2450380,245039104.0,1128],[20240910,1523.55,1523.49,1524.72,1523.49,1524.36,2423757,242376704.0,1129],[20240910,1524.36,1524.4,1525.48,1524.4,1525.48,2649608,264962048.0,1130],[20240910,1525.48,1525.49,1529.77,1525.49,1529.77,8598315,859832320.0,1301],[20240910,1529.77,1529.53,1530.88,1528.06,1528.06,6573169,657317888.0,1302],[20240910,1528.06,1528.11,1529.3,1527.73,1528.66,3367065,336707584.0,1303],[20240910,1528.66,1528.69,1530.27,1528.69,1530.27,3506822,350683136.0,1304],[20240910,1530.27,1530.14,1531.33,1530.14,1531.19,5314715,531472384.0,1305],[20240910,1531.19,1531.16,1532.37,1530.95,1530.95,6757653,675766272.0,1306],[20240910,1530.95,1530.55,1534.28,1530.55,1533.9,5837854,583786496.0,1307],[20240910,1533.9,1534.07,1536.11,1534.07,1536.08,6763469,676347904.0,1308],[20240910,1536.08,1535.92,1537.0,1534.83,1534.89,6026683,602669056.0,1309],[20240910,1534.89,1534.73,1534.73,1531.82,1531.98,4672544,467255296.0,1310],[20240910,1531.98,1532.11,1533.51,1530.37,1533.38,4246477,424648704.0,1311],[20240910,1533.38,1534.19,1534.98,1533.76,1533.94,3726615,372662272.0,1312],[20240910,1533.94,1534.24,1535.36,1533.98,1534.25,3764954,376496128.0,1313],[20240910,1534.25,1533.93,1539.1,1533.93,1539.1,7408342,740835328.0,1314],[20240910,1539.1,1538.94,1540.9,1538.94,1540.9,9555467,955547648.0,1315],[20240910,1540.9,1540.94,1541.23,1540.1,1540.16,9180108,918011904.0,1316],[20240910,1540.16,1540.2,1540.57,1539.38,1540.57,6666068,666607616.0,1317],[20240910,1540.57,1540.51,1540.71,1538.57,1538.73,6282025,628203520.0,1318],[20240910,1538.73,1538.81,1540.33,1538.5,1540.15,6236397,623640576.0,1319],[20240910,1540.15,1539.22,1539.22,1535.82,1536.26,7235983,723599360.0,1320],[20240910,1536.26,1536.22,1537.03,1535.84,1535.89,4864811,486481920.0,1321],[20240910,1535.89,1535.86,1536.04,1533.63,1533.63,4444231,444424192.0,1322],[20240910,1533.63,1533.5,1534.31,1533.2,1534.17,3513947,351395840.0,1323],[20240910,1534.17,1534.3,1534.76,1533.48,1533.89,4130563,413057024.0,1324],[20240910,1533.89,1534.02,1534.02,1532.97,1533.14,3633389,363339776.0,1325],[20240910,1533.14,1533.08,1533.08,1531.25,1531.29,3313001,331300864.0,1326],[20240910,1531.29,1530.75,1530.87,1530.14,1530.79,4197651,419766272.0,1327],[20240910,1530.79,1530.8,1532.31,1530.8,1532.13,3558593,355860480.0,1328],[20240910,1532.13,1532.26,1532.38,1530.93,1531.21,2943213,294322176.0,1329],[20240910,1531.21,1531.21,1531.83,1531.21,1531.83,2545738,254574592.0,1330],[20240910,1531.83,1531.89,1531.91,1530.73,1531.04,3705968,370597888.0,1331],[20240910,1531.04,1530.76,1531.12,1529.37,1529.38,3340196,334020608.0,1332],[20240910,1529.38,1529.39,1530.26,1529.39,1530.14,2599475,259948544.0,1333],[20240910,1530.14,1530.18,1530.36,1529.8,1530.36,2262946,226295808.0,1334],[20240910,1530.36,1530.23,1530.52,1529.21,1529.88,2957465,295747584.0,1335],[20240910,1529.88,1529.96,1530.21,1529.62,1529.62,2430882,243089408.0,1336],[20240910,1529.62,1529.67,1530.08,1529.28,1529.35,2614222,261423104.0,1337],[20240910,1529.35,1529.31,1530.17,1529.31,1529.54,2587024,258703360.0,1338],[20240910,1529.54,1529.37,1529.98,1529.09,1529.2,3467336,346734592.0,1339],[20240910,1529.2,1529.15,1530.09,1529.03,1530.06,2551882,255188992.0,1340],[20240910,1530.06,1530.5,1530.5,1529.32,1529.7,2757089,275709952.0,1341],[20240910,1529.7,1529.56,1529.87,1529.05,1529.05,2532299,253231104.0,1342],[20240910,1529.05,1529.0,1531.58,1528.94,1531.58,2971147,297115648.0,1343],[20240910,1531.58,1530.98,1531.14,1529.97,1530.19,2578748,257875968.0,1344],[20240910,1530.19,1530.33,1530.96,1530.16,1530.16,2134005,213401600.0,1345],[20240910,1530.16,1530.09,1530.09,1529.47,1529.61,2669926,266993664.0,1346],[20240910,1529.61,1529.46,1530.39,1529.4,1530.26,2821231,282124288.0,1347],[20240910,1530.26,1530.43,1530.43,1529.74,1529.86,2349211,234921984.0,1348],[20240910,1529.86,1529.9,1530.84,1529.89,1530.84,2302516,230252544.0,1349],[20240910,1530.84,1530.8,1532.45,1530.63,1531.99,3465287,346529792.0,1350],[20240910,1531.99,1532.04,1533.65,1531.76,1533.52,3692781,369278976.0,1351],[20240910,1533.52,1533.89,1534.17,1533.52,1533.53,4128020,412803072.0,1352],[20240910,1533.53,1533.53,1533.53,1531.96,1532.04,3558187,355819520.0,1353],[20240910,1532.04,1532.55,1532.55,1530.76,1530.76,3332823,333283328.0,1354],[20240910,1530.76,1530.83,1531.39,1530.48,1531.25,2649366,264937472.0,1355],[20240910,1531.25,1531.21,1531.88,1531.2,1531.72,2304811,230481920.0,1356],[20240910,1531.72,1532.01,1534.79,1531.77,1534.79,3816642,381665280.0,1357],[20240910,1534.79,1535.05,1535.05,1534.27,1534.35,3337249,333725696.0,1358],[20240910,1534.35,1534.32,1535.8,1534.32,1535.51,3931991,393199616.0,1359],[20240910,1535.51,1535.44,1536.8,1535.44,1536.0,3737671,373768192.0,1400],[20240910,1536.0,1535.8,1536.38,1535.74,1536.15,3938786,393879552.0,1401],[20240910,1536.15,1536.11,1536.45,1535.43,1535.43,4547943,454795264.0,1402],[20240910,1535.43,1535.42,1535.42,1533.77,1534.59,4344043,434405376.0,1403],[20240910,1534.59,1534.53,1537.67,1534.25,1537.67,5153413,515342336.0,1404],[20240910,1537.67,1537.7,1541.05,1537.7,1541.01,9652705,965271552.0,1405],[20240910,1541.01,1541.11,1543.98,1541.11,1543.98,10400964,1040097280.0,1406],[20240910,1543.98,1543.46,1543.46,1541.75,1541.94,8341738,834174976.0,1407],[20240910,1541.94,1542.0,1542.0,1540.98,1541.51,5489777,548978688.0,1408],[20240910,1541.51,1541.76,1543.52,1541.76,1543.36,5983101,598310912.0,1409],[20240910,1543.36,1543.45,1543.84,1543.1,1543.54,7809997,781000704.0,1410],[20240910,1543.54,1543.51,1543.71,1541.46,1541.52,8717918,871792640.0,1411],[20240910,1541.52,1541.44,1543.89,1541.28,1543.26,5908800,590880768.0,1412],[20240910,1543.26,1543.42,1547.71,1543.42,1547.71,9631079,963108864.0,1413],[20240910,1547.71,1547.84,1548.72,1546.45,1547.11,9373688,937369600.0,1414],[20240910,1547.11,1547.36,1547.83,1547.01,1547.1,6383689,638369792.0,1415],[20240910,1547.1,1547.3,1551.61,1547.3,1551.18,10003815,1000382464.0,1416],[20240910,1551.18,1551.1,1551.1,1546.53,1546.53,8675398,867540992.0,1417],[20240910,1546.53,1546.63,1546.63,1544.65,1544.71,6212230,621223936.0,1418],[20240910,1544.71,1544.61,1544.61,1543.74,1543.74,4917155,491716608.0,1419],[20240910,1543.74,1543.71,1543.71,1541.79,1541.79,4354694,435470336.0,1420],[20240910,1541.79,1541.87,1541.87,1541.24,1541.38,4013088,401309696.0,1421],[20240910,1541.38,1541.45,1541.45,1540.46,1540.46,3291126,329113600.0,1422],[20240910,1540.46,1540.32,1540.32,1539.29,1539.32,4622325,462233600.0,1423],[20240910,1539.32,1539.37,1540.21,1539.37,1540.21,3267614,326762496.0,1424],[20240910,1540.21,1540.28,1540.88,1540.18,1540.41,2862686,286269440.0,1425],[20240910,1540.41,1540.39,1540.39,1539.22,1539.22,3131956,313196544.0,1426],[20240910,1539.22,1539.25,1539.49,1539.14,1539.18,3010960,301096960.0,1427],[20240910,1539.18,1539.19,1539.3,1538.91,1539.03,2885051,288505856.0,1428],[20240910,1539.03,1538.92,1539.42,1538.88,1539.25,2859651,285966336.0,1429],[20240910,1539.25,1539.09,1539.16,1538.58,1538.95,3132613,313262080.0,1430],[20240910,1538.95,1539.22,1542.77,1539.22,1542.77,5792717,579272704.0,1431],[20240910,1542.77,1542.9,1542.9,1540.99,1541.15,4238120,423813120.0,1432],[20240910,1541.15,1540.98,1541.11,1540.36,1540.42,3468892,346890240.0,1433],[20240910,1540.42,1540.82,1542.14,1540.82,1541.79,3859896,385990656.0,1434],[20240910,1541.79,1541.7,1541.7,1540.78,1541.04,4060519,406052864.0,1435],[20240910,1541.04,1541.28,1543.38,1541.28,1542.49,4276049,427606016.0,1436],[20240910,1542.49,1542.58,1543.17,1542.38,1542.57,3734560,373456896.0,1437],[20240910,1542.57,1542.56,1542.64,1541.46,1541.74,4655340,465534976.0,1438],[20240910,1541.74,1541.54,1542.1,1541.48,1542.06,3569900,356990976.0,1439],[20240910,1542.06,1541.65,1541.88,1540.35,1540.83,4536719,453672960.0,1440],[20240910,1540.83,1540.67,1540.88,1538.99,1538.99,4945908,494592000.0,1441],[20240910,1538.99,1539.15,1539.87,1539.15,1539.77,4428994,442900480.0,1442],[20240910,1539.77,1539.91,1540.08,1539.37,1539.4,4178159,417816576.0,1443],[20240910,1539.4,1539.22,1539.89,1539.18,1539.89,4263599,426360832.0,1444],[20240910,1539.89,1539.7,1540.9,1539.7,1540.39,4472658,447266816.0,1445],[20240910,1540.39,1540.54,1540.67,1539.92,1540.29,4510341,451035136.0,1446],[20240910,1540.29,1540.2,1540.39,1539.58,1539.78,5039872,503988224.0,1447],[20240910,1539.78,1539.75,1540.36,1539.6,1540.23,4755035,475504640.0,1448],[20240910,1540.23,1540.14,1540.49,1540.14,1540.49,4898888,489889792.0,1449],[20240910,1540.49,1540.48,1540.57,1539.95,1540.22,5550399,555040768.0,1450],[20240910,1540.22,1540.3,1540.5,1540.07,1540.18,6180608,618061824.0,1451],[20240910,1540.18,1540.18,1540.42,1539.99,1540.0,7293983,729399296.0,1452],[20240910,1540.0,1540.23,1540.53,1539.43,1539.69,7441930,744194048.0,1453],[20240910,1539.69,1539.84,1540.48,1539.84,1539.97,7782389,778240000.0,1454],[20240910,1539.97,1540.12,1540.45,1540.03,1540.27,8771247,877125632.0,1455],[20240910,1540.27,1540.31,1540.52,1540.06,1540.37,10085079,1008508928.0,1456],[20240910,1540.37,1540.21,1540.66,1540.21,1540.5,12241788,1224179712.0,1457],[20240910,1540.5,1540.34,1540.34,1540.34,1540.34,797081,79708160.0,1458],[20240910,1540.34,1540.34,1540.34,1540.34,1540.34,0,0.0,1459],[20240910,1540.34,1540.34,1540.34,1539.98,1539.98,20213431,2021343232.0,1500],[20240911,1539.98,1539.85,1539.85,1536.33,1537.52,57504564,5750457344.0,931],[20240911,1537.52,1537.77,1538.25,1535.62,1537.54,27345269,2734528000.0,932],[20240911,1537.54,1537.16,1542.35,1536.87,1541.85,24394521,2439453184.0,933],[20240911,1541.85,1541.95,1543.27,1541.32,1542.5,23107770,2310777856.0,934],[20240911,1542.5,1542.56,1542.57,1539.37,1539.37,20541156,2054116352.0,935],[20240911,1539.37,1539.36,1542.35,1538.96,1542.1,18451609,1845161984.0,936],[20240911,1542.1,1542.29,1542.29,1540.66,1541.41,15745003,1574501376.0,937],[20240911,1541.41,1541.87,1544.44,1541.87,1544.01,15548839,1554884608.0,938],[20240911,1544.01,1544.11,1546.35,1544.11,1544.79,15925199,1592520704.0,939],[20240911,1544.79,1544.45,1544.63,1543.32,1543.89,13675655,1367566336.0,940],[20240911,1543.89,1543.49,1543.78,1542.37,1543.78,12837982,1283799040.0,941],[20240911,1543.78,1543.85,1544.95,1542.55,1544.29,13139917,1313992704.0,942],[20240911,1544.29,1544.58,1546.33,1544.58,1545.68,11620386,1162039296.0,943],[20240911,1545.68,1545.33,1545.92,1545.06,1545.73,10867519,1086752768.0,944],[20240911,1545.73,1545.94,1546.42,1545.17,1546.42,10481795,1048180736.0,945],[20240911,1546.42,1546.6,1549.32,1546.6,1547.66,11700192,1170020352.0,946],[20240911,1547.66,1547.26,1548.64,1546.8,1548.21,12444293,1244430336.0,947],[20240911,1548.21,1548.12,1549.91,1547.94,1547.94,11527629,1152763904.0,948],[20240911,1547.94,1547.87,1548.25,1546.38,1548.04,11395495,1139550208.0,949],[20240911,1548.04,1547.81,1548.41,1546.99,1548.17,12079299,1207930880.0,950],[20240911,1548.17,1548.16,1553.01,1548.16,1552.98,15309570,1530957824.0,951],[20240911,1552.98,1553.01,1553.01,1550.39,1551.06,11457158,1145716736.0,952],[20240911,1551.06,1550.82,1551.43,1550.02,1550.41,9133211,913321984.0,953],[20240911,1550.41,1550.44,1551.28,1548.39,1548.47,11911813,1191182336.0,954],[20240911,1548.47,1547.95,1547.95,1545.98,1545.98,9411410,941142016.0,955],[20240911,1545.98,1545.83,1547.01,1545.5,1546.95,8249253,824926208.0,956],[20240911,1546.95,1546.92,1547.91,1546.92,1547.91,7049412,704942080.0,957],[20240911,1547.91,1547.96,1549.5,1547.87,1549.5,6639771,663977984.0,958],[20240911,1549.5,1549.7,1551.38,1549.59,1549.61,7421740,742174720.0,959],[20240911,1549.61,1549.6,1549.6,1547.13,1547.21,8876270,887627776.0,1000],[20240911,1547.21,1547.18,1549.76,1546.69,1549.76,9400800,940081152.0,1001],[20240911,1549.76,1549.67,1550.84,1549.5,1549.55,7939349,793935872.0,1002],[20240911,1549.55,1549.2,1549.2,1547.48,1547.65,7120231,712024064.0,1003],[20240911,1547.65,1547.8,1548.52,1546.51,1546.58,6786323,678633472.0,1004],[20240911,1546.58,1546.61,1549.08,1546.44,1548.91,7160412,716042240.0,1005],[20240911,1548.91,1549.08,1549.94,1547.35,1549.08,7336093,733609984.0,1006],[20240911,1549.08,1549.02,1550.16,1549.02,1549.38,6069363,606937088.0,1007],[20240911,1549.38,1549.27,1552.2,1549.19,1552.2,7369023,736903168.0,1008],[20240911,1552.2,1552.28,1552.71,1551.21,1552.71,7392488,739250176.0,1009],[20240911,1552.71,1552.78,1554.1,1552.78,1553.81,7660165,766017536.0,1010],[20240911,1553.81,1553.74,1553.74,1552.06,1553.28,6824911,682491904.0,1011],[20240911,1553.28,1553.41,1554.29,1552.55,1553.36,6248234,624824320.0,1012],[20240911,1553.36,1553.53,1554.16,1553.21,1553.46,5518696,551870464.0,1013],[20240911,1553.46,1553.17,1553.17,1551.23,1551.23,5707153,570716160.0,1014],[20240911,1551.23,1551.98,1552.58,1551.98,1552.42,5804471,580448256.0,1015],[20240911,1552.42,1552.42,1552.79,1552.22,1552.68,5246885,524689408.0,1016],[20240911,1552.68,1552.6,1554.63,1552.6,1553.83,6121584,612159488.0,1017],[20240911,1553.83,1553.87,1555.75,1553.87,1554.57,6705837,670584832.0,1018],[20240911,1554.57,1554.67,1556.12,1554.67,1556.12,4729928,472993792.0,1019],[20240911,1556.12,1556.25,1559.1,1556.25,1558.44,5998009,599801856.0,1020],[20240911,1558.44,1558.32,1561.3,1558.26,1561.3,7296072,729608192.0,1021],[20240911,1561.3,1561.55,1561.55,1559.25,1559.97,7576362,757637120.0,1022],[20240911,1559.97,1559.99,1561.24,1559.99,1561.24,6403021,640303104.0,1023],[20240911,1561.24,1561.08,1561.08,1558.64,1559.57,6537329,653733888.0,1024],[20240911,1559.57,1559.78,1559.78,1557.87,1557.87,4627078,462708736.0,1025],[20240911,1557.87,1557.86,1558.02,1557.49,1557.98,4694990,469499904.0,1026],[20240911,1557.98,1557.73,1557.83,1556.04,1556.12,5434275,543428608.0,1027],[20240911,1556.12,1556.38,1556.56,1555.98,1555.98,3953326,395333632.0,1028],[20240911,1555.98,1555.83,1556.03,1555.34,1555.51,3870548,387055616.0,1029],[20240911,1555.51,1555.73,1557.52,1555.73,1557.47,3832003,383201280.0,1030],[20240911,1557.47,1557.49,1558.41,1557.33,1557.8,4894585,489459712.0,1031],[20240911,1557.8,1557.88,1559.15,1557.88,1558.93,4211334,421134336.0,1032],[20240911,1558.93,1558.95,1559.96,1558.62,1559.96,4362435,436244480.0,1033],[20240911,1559.96,1560.14,1560.18,1558.82,1558.88,3996745,399675392.0,1034],[20240911,1558.88,1559.03,1560.41,1559.03,1559.41,4152391,415240192.0,1035],[20240911,1559.41,1559.25,1559.48,1558.97,1559.04,4316599,431661056.0,1036],[20240911,1559.04,1559.13,1559.23,1558.45,1559.23,5118065,511807488.0,1037],[20240911,1559.23,1559.12,1560.75,1559.12,1560.75,4361532,436154368.0,1038],[20240911,1560.75,1560.87,1563.09,1560.87,1561.49,6218701,621871104.0,1039],[20240911,1561.49,1561.65,1561.73,1560.92,1561.04,4617535,461754368.0,1040],[20240911,1561.04,1561.09,1561.09,1560.43,1560.76,3792600,379260928.0,1041],[20240911,1560.76,1560.77,1561.51,1560.77,1561.31,3294936,329494528.0,1042],[20240911,1561.31,1561.31,1562.34,1561.31,1562.19,4069613,406962176.0,1043],[20240911,1562.19,1562.05,1562.05,1559.83,1559.92,4134248,413425664.0,1044],[20240911,1559.92,1559.77,1559.9,1559.43,1559.77,4607743,460775424.0,1045],[20240911,1559.77,1559.67,1559.99,1559.51,1559.51,3893648,389365760.0,1046],[20240911,1559.51,1559.27,1559.35,1558.59,1558.65,4506574,450658304.0,1047],[20240911,1558.65,1558.44,1559.27,1558.38,1558.84,3505263,350527488.0,1048],[20240911,1558.84,1558.92,1558.92,1557.83,1558.35,4075347,407535616.0,1049],[20240911,1558.35,1558.39,1559.74,1558.39,1559.14,3872268,387227648.0,1050],[20240911,1559.14,1559.21,1559.55,1559.0,1559.36,5161112,516112384.0,1051],[20240911,1559.36,1559.4,1559.4,1557.05,1557.05,6778705,677871616.0,1052],[20240911,1557.05,1556.98,1556.98,1555.58,1555.73,5358787,535879680.0,1053],[20240911,1555.73,1555.61,1555.87,1555.55,1555.82,3771012,377102336.0,1054],[20240911,1555.82,1555.92,1556.38,1555.05,1555.05,3460782,346079232.0,1055],[20240911,1555.05,1555.0,1555.1,1554.38,1554.52,3424163,342417408.0,1056],[20240911,1554.52,1554.95,1556.7,1554.95,1556.64,3428425,342843392.0,1057],[20240911,1556.64,1556.54,1557.08,1556.14,1557.08,3003260,300326912.0,1058],[20240911,1557.08,1557.14,1557.19,1556.13,1556.28,2621183,262119424.0,1059],[20240911,1556.28,1556.33,1557.02,1556.2,1557.02,2653868,265388032.0,1100],[20240911,1557.02,1557.06,1558.99,1557.06,1558.99,3709493,370950144.0,1101],[20240911,1558.99,1558.94,1559.11,1558.15,1558.41,3041270,304128000.0,1102],[20240911,1558.41,1558.67,1559.19,1557.69,1557.74,3508461,350846976.0,1103],[20240911,1557.74,1557.3,1557.3,1555.42,1555.54,3182256,318226432.0,1104],[20240911,1555.54,1555.38,1556.0,1555.38,1555.68,2663046,266305536.0,1105],[20240911,1555.68,1555.53,1555.56,1554.54,1554.64,2589481,258949120.0,1106],[20240911,1554.64,1554.69,1556.63,1554.69,1556.02,3298745,329875456.0,1107],[20240911,1556.02,1555.89,1555.99,1555.52,1555.73,2427360,242737152.0,1108],[20240911,1555.73,1555.68,1556.29,1555.68,1556.24,2834997,283500544.0,1109],[20240911,1556.24,1556.26,1556.82,1556.26,1556.47,2354701,235470848.0,1110],[20240911,1556.47,1555.89,1556.76,1555.85,1556.42,2264831,226484224.0,1111],[20240911,1556.42,1556.46,1556.56,1555.96,1556.56,2136957,213696512.0,1112],[20240911,1556.56,1556.64,1556.92,1556.32,1556.82,2245335,224534528.0,1113],[20240911,1556.82,1556.84,1556.85,1556.43,1556.59,1941411,194142208.0,1114],[20240911,1556.59,1556.38,1556.38,1555.17,1555.44,2456608,245661696.0,1115],[20240911,1555.44,1555.36,1556.25,1555.34,1556.17,1921752,192176128.0,1116],[20240911,1556.17,1556.09,1556.09,1555.11,1555.22,2307761,230776832.0,1117],[20240911,1555.22,1554.95,1554.95,1554.49,1554.77,2302434,230244352.0,1118],[20240911,1554.77,1554.8,1555.12,1554.58,1554.7,2561383,256139264.0,1119],[20240911,1554.7,1554.98,1554.98,1553.93,1554.17,2417122,241713152.0,1120],[20240911,1554.17,1554.02,1554.16,1553.8,1554.1,2324798,232480768.0,1121],[20240911,1554.1,1554.01,1554.01,1553.42,1553.82,2271384,227139584.0,1122],[20240911,1553.82,1554.03,1554.03,1553.63,1553.83,2694421,269443072.0,1123],[20240911,1553.83,1553.69,1553.87,1553.41,1553.46,2181766,218177536.0,1124],[20240911,1553.46,1553.45,1554.25,1553.45,1554.25,1979177,197918720.0,1125],[20240911,1554.25,1554.31,1554.58,1554.15,1554.58,1813617,181362688.0,1126],[20240911,1554.58,1554.59,1554.87,1554.25,1554.25,1897503,189751296.0,1127],[20240911,1554.25,1554.26,1554.31,1553.98,1554.08,2115737,211574784.0,1128],[20240911,1554.08,1554.11,1554.39,1553.78,1553.95,2425397,242540544.0,1129],[20240911,1553.95,1553.91,1554.11,1553.69,1553.82,2858670,285868032.0,1130],[20240911,1553.82,1553.92,1553.92,1553.31,1553.62,7279238,727924736.0,1301],[20240911,1553.62,1553.6,1556.42,1553.42,1555.57,4216905,421691392.0,1302],[20240911,1555.57,1555.36,1555.36,1554.04,1554.4,3855061,385507328.0,1303],[20240911,1554.4,1554.74,1557.09,1554.74,1557.02,2917572,291758080.0,1304],[20240911,1557.02,1557.28,1560.23,1557.28,1559.97,4010465,401047552.0,1305],[20240911,1559.97,1560.26,1561.43,1559.07,1560.33,3906265,390627328.0,1306],[20240911,1560.33,1560.62,1560.96,1558.95,1559.0,4216986,421699584.0,1307],[20240911,1559.0,1558.92,1558.92,1558.09,1558.84,3646577,364658688.0,1308],[20240911,1558.84,1558.76,1559.86,1557.78,1557.78,3336671,333668352.0,1309],[20240911,1557.78,1557.98,1557.98,1555.73,1555.87,4199292,419930112.0,1310],[20240911,1555.87,1555.85,1556.06,1555.52,1556.0,3064372,306438144.0,1311],[20240911,1556.0,1555.95,1555.96,1555.27,1555.27,2964922,296493056.0,1312],[20240911,1555.27,1554.9,1555.84,1554.25,1555.71,3236813,323682304.0,1313],[20240911,1555.71,1555.8,1556.68,1555.8,1556.61,2506331,250634240.0,1314],[20240911,1556.61,1556.64,1556.64,1556.09,1556.37,2802884,280289280.0,1315],[20240911,1556.37,1556.3,1556.36,1556.0,1556.02,2548601,254861312.0,1316],[20240911,1556.02,1556.02,1557.1,1556.02,1557.1,2446367,244637696.0,1317],[20240911,1557.1,1557.44,1557.97,1557.05,1557.49,2746523,274653184.0,1318],[20240911,1557.49,1557.48,1557.61,1557.34,1557.34,2346015,234602496.0,1319],[20240911,1557.34,1557.33,1557.33,1556.79,1557.2,2721289,272130048.0,1320],[20240911,1557.2,1557.32,1558.11,1557.32,1557.81,2872107,287211520.0,1321],[20240911,1557.81,1557.56,1557.73,1557.0,1557.25,2586941,258695168.0,1322],[20240911,1557.25,1557.14,1557.49,1557.05,1557.19,2419007,241901568.0,1323],[20240911,1557.19,1557.1,1557.42,1556.91,1557.01,2196514,219652096.0,1324],[20240911,1557.01,1557.01,1557.01,1556.0,1556.3,2649118,264912896.0,1325],[20240911,1556.3,1556.35,1557.27,1556.03,1557.27,3689586,368959488.0,1326],[20240911,1557.27,1557.22,1557.22,1556.48,1556.69,2683688,268369920.0,1327],[20240911,1556.69,1556.73,1557.72,1556.43,1557.55,3419823,341983232.0,1328],[20240911,1557.55,1557.48,1557.48,1557.0,1557.43,2508301,250830848.0,1329],[20240911,1557.43,1557.38,1557.4,1556.51,1556.63,2690735,269074432.0,1330],[20240911,1556.63,1556.57,1557.59,1556.57,1557.27,2975407,297541632.0,1331],[20240911,1557.27,1557.27,1557.7,1557.05,1557.43,2464961,246497280.0,1332],[20240911,1557.43,1557.39,1557.69,1557.17,1557.54,2348638,234864640.0,1333],[20240911,1557.54,1557.51,1557.51,1556.81,1556.81,2633964,263397376.0,1334],[20240911,1556.81,1556.84,1558.38,1556.84,1558.38,2613895,261390336.0,1335],[20240911,1558.38,1558.2,1558.4,1557.96,1558.32,2718752,271876096.0,1336],[20240911,1558.32,1558.44,1558.44,1556.96,1557.13,3033978,303398912.0,1337],[20240911,1557.13,1557.22,1557.36,1556.6,1556.6,2485604,248561664.0,1338],[20240911,1556.6,1556.54,1556.54,1555.49,1555.52,4129411,412942336.0,1339],[20240911,1555.52,1555.42,1556.04,1555.26,1555.82,2821806,282181632.0,1340],[20240911,1555.82,1555.87,1556.39,1555.87,1556.11,2322340,232235008.0,1341],[20240911,1556.11,1556.18,1556.19,1555.12,1555.2,2227723,222773248.0,1342],[20240911,1555.2,1555.14,1555.4,1555.05,1555.23,2427935,242794496.0,1343],[20240911,1555.23,1555.46,1556.06,1555.27,1556.06,2487572,248758272.0,1344],[20240911,1556.06,1555.9,1555.9,1555.07,1555.23,2544016,254402560.0,1345],[20240911,1555.23,1555.18,1555.52,1554.85,1555.25,3050118,305012736.0,1346],[20240911,1555.25,1555.23,1555.52,1555.22,1555.34,2500351,250036224.0,1347],[20240911,1555.34,1555.41,1555.44,1554.71,1554.82,2268438,226844672.0,1348],[20240911,1554.82,1554.91,1555.38,1554.76,1555.1,2383863,238387200.0,1349],[20240911,1555.1,1555.08,1555.08,1554.67,1554.85,2499124,249913344.0,1350],[20240911,1554.85,1554.81,1555.91,1554.69,1555.91,2953699,295370752.0,1351],[20240911,1555.91,1555.89,1556.07,1554.99,1555.23,2489949,248995840.0,1352],[20240911,1555.23,1555.19,1555.4,1554.97,1554.97,2455051,245506048.0,1353],[20240911,1554.97,1555.06,1555.06,1554.1,1554.42,4491993,449200128.0,1354],[20240911,1554.42,1554.37,1554.48,1554.11,1554.37,3003013,300302336.0,1355],[20240911,1554.37,1554.51,1555.01,1554.51,1554.68,2681723,268173312.0,1356],[20240911,1554.68,1554.7,1554.7,1554.25,1554.47,2070192,207020032.0,1357],[20240911,1554.47,1554.54,1555.99,1554.45,1555.75,2748160,274817024.0,1358],[20240911,1555.75,1555.84,1555.84,1554.97,1555.24,2358714,235872256.0,1359],[20240911,1555.24,1555.21,1555.21,1554.53,1554.99,1941822,194183168.0,1400],[20240911,1554.99,1555.03,1555.25,1554.62,1554.63,2268845,226885632.0,1401],[20240911,1554.63,1554.57,1555.2,1554.57,1555.2,2156699,215670784.0,1402],[20240911,1555.2,1555.07,1555.46,1554.64,1555.33,2165547,216555520.0,1403],[20240911,1555.33,1555.41,1556.23,1555.19,1556.23,2428755,242876416.0,1404],[20240911,1556.23,1556.4,1556.46,1556.18,1556.3,3004326,300433408.0,1405],[20240911,1556.3,1556.33,1557.07,1556.29,1556.97,2145146,214515712.0,1406],[20240911,1556.97,1557.03,1557.03,1555.94,1556.07,2439815,243982336.0,1407],[20240911,1556.07,1556.03,1556.25,1555.57,1555.57,1854085,185409536.0,1408],[20240911,1555.57,1555.59,1556.49,1555.52,1556.29,2173572,217358336.0,1409],[20240911,1556.29,1556.18,1556.22,1555.67,1555.68,2073876,207388672.0,1410],[20240911,1555.68,1555.66,1555.79,1555.32,1555.79,2237226,223723520.0,1411],[20240911,1555.79,1555.66,1556.62,1555.66,1556.62,2273188,227319808.0,1412],[20240911,1556.62,1556.59,1557.62,1556.24,1557.58,2795182,279519232.0,1413],[20240911,1557.58,1557.6,1557.6,1556.52,1556.52,2687457,268746752.0,1414],[20240911,1556.52,1556.64,1556.74,1556.55,1556.68,3527302,352731136.0,1415],[20240911,1556.68,1557.03,1557.21,1556.88,1557.05,2761184,276119552.0,1416],[20240911,1557.05,1557.0,1557.07,1556.4,1556.41,2929042,292904960.0,1417],[20240911,1556.41,1556.51,1556.69,1556.01,1556.07,3383698,338370560.0,1418],[20240911,1556.07,1556.06,1556.06,1555.44,1555.52,3419820,341983232.0,1419],[20240911,1555.52,1555.64,1555.87,1555.28,1555.87,2989005,298901504.0,1420],[20240911,1555.87,1555.74,1555.84,1554.99,1555.16,2830324,283033600.0,1421],[20240911,1555.16,1555.21,1555.6,1554.21,1554.43,4563424,456343552.0,1422],[20240911,1554.43,1554.29,1554.29,1552.62,1552.76,7993989,799399936.0,1423],[20240911,1552.76,1552.62,1553.19,1552.62,1552.87,5452011,545202176.0,1424],[20240911,1552.87,1553.1,1554.82,1552.97,1554.38,4731935,473194496.0,1425],[20240911,1554.38,1554.45,1554.45,1553.83,1554.36,2582599,258260992.0,1426],[20240911,1554.36,1554.44,1557.54,1554.44,1557.54,4951237,495124480.0,1427],[20240911,1557.54,1557.57,1558.7,1557.1,1557.1,4996127,499613696.0,1428],[20240911,1557.1,1557.41,1557.53,1556.76,1557.08,2787072,278708224.0,1429],[20240911,1557.08,1556.98,1557.0,1556.0,1556.18,2654527,265453568.0,1430],[20240911,1556.18,1556.13,1556.15,1555.5,1555.88,3094025,309403648.0,1431],[20240911,1555.88,1555.95,1556.77,1555.95,1556.49,2699255,269926400.0,1432],[20240911,1556.49,1556.51,1556.51,1555.27,1555.85,2843185,284319744.0,1433],[20240911,1555.85,1555.92,1556.8,1555.89,1556.54,3850475,385048576.0,1434],[20240911,1556.54,1556.76,1557.27,1556.76,1557.16,3332578,333258752.0,1435],[20240911,1557.16,1557.25,1557.43,1557.12,1557.27,3407699,340770816.0,1436],[20240911,1557.27,1557.27,1557.35,1556.77,1556.93,3251153,325115904.0,1437],[20240911,1556.93,1557.03,1557.55,1556.96,1557.41,3545978,354598912.0,1438],[20240911,1557.41,1557.43,1557.47,1557.14,1557.45,3537542,353755136.0,1439],[20240911,1557.45,1557.42,1557.75,1557.42,1557.72,3416628,341663744.0,1440],[20240911,1557.72,1557.76,1558.0,1557.6,1557.91,4442676,444268544.0,1441],[20240911,1557.91,1557.96,1558.56,1557.96,1558.27,4114749,411475968.0,1442],[20240911,1558.27,1558.24,1558.37,1557.89,1558.33,3949928,394993664.0,1443],[20240911,1558.33,1558.35,1558.4,1558.13,1558.32,4131870,413188096.0,1444],[20240911,1558.32,1558.29,1558.35,1557.98,1558.11,4779449,477945856.0,1445],[20240911,1558.11,1558.07,1558.49,1558.07,1558.34,5227554,522756096.0,1446],[20240911,1558.34,1558.28,1559.24,1558.28,1559.24,5392127,539213824.0,1447],[20240911,1559.24,1559.15,1560.01,1559.15,1560.01,5977856,597786624.0,1448],[20240911,1560.01,1560.03,1560.29,1559.59,1559.63,6466511,646651904.0,1449],[20240911,1559.63,1559.48,1559.95,1559.48,1559.68,5863579,586358784.0,1450],[20240911,1559.68,1559.71,1559.71,1559.13,1559.13,5961883,596189184.0,1451],[20240911,1559.13,1559.15,1559.18,1558.86,1558.89,7188306,718831616.0,1452],[20240911,1558.89,1558.74,1559.57,1558.67,1559.57,7455039,745504768.0,1453],[20240911,1559.57,1559.51,1559.68,1559.22,1559.22,7653284,765329408.0,1454],[20240911,1559.22,1559.04,1559.24,1558.56,1558.56,8153489,815349760.0,1455],[20240911,1558.56,1558.69,1558.72,1558.32,1558.53,9655164,965517312.0,1456],[20240911,1558.53,1558.44,1558.44,1558.15,1558.26,11794504,1179451392.0,1457],[20240911,1558.26,1558.23,1558.23,1558.23,1558.23,748584,74858496.0,1458],[20240911,1558.23,1558.23,1558.23,1558.23,1558.23,0,0.0,1459],[20240911,1558.23,1558.23,1558.33,1558.23,1558.33,18152324,1815232512.0,1500],[20240912,1558.33,1566.4,1570.54,1565.78,1569.44,64603358,6460336640.0,931],[20240912,1569.44,1569.96,1571.27,1568.85,1568.91,30133652,3013366272.0,932],[20240912,1568.91,1568.38,1570.27,1568.23,1568.36,24079289,2407929856.0,933],[20240912,1568.36,1568.22,1570.09,1566.87,1570.09,20664013,2066402304.0,934],[20240912,1570.09,1570.24,1572.44,1570.24,1572.38,19884728,1988473856.0,935],[20240912,1572.38,1572.47,1574.5,1572.07,1573.47,21733643,2173365248.0,936],[20240912,1573.47,1574.28,1574.42,1571.14,1571.3,19917200,1991720960.0,937],[20240912,1571.3,1571.39,1573.11,1571.39,1572.32,16791727,1679173632.0,938],[20240912,1572.32,1571.64,1571.64,1570.26,1570.26,16051784,1605179392.0,939],[20240912,1570.26,1570.16,1573.61,1570.16,1573.43,15761685,1576169472.0,940],[20240912,1573.43,1573.91,1574.32,1572.84,1572.99,15241084,1524109312.0,941],[20240912,1572.99,1572.84,1572.84,1571.09,1571.21,13425535,1342554112.0,942],[20240912,1571.21,1571.2,1572.27,1570.94,1571.96,14765311,1476532224.0,943],[20240912,1571.96,1572.07,1572.35,1571.95,1572.27,12129330,1212934144.0,944],[20240912,1572.27,1572.65,1573.26,1571.77,1571.77,12658086,1265809408.0,945],[20240912,1571.77,1571.61,1574.23,1571.61,1574.23,12886536,1288654848.0,946],[20240912,1574.23,1574.4,1577.17,1574.4,1576.79,16294800,1629480960.0,947],[20240912,1576.79,1576.41,1576.41,1574.2,1574.21,13199721,1319972864.0,948],[20240912,1574.21,1574.22,1576.12,1574.02,1576.12,10743632,1074364416.0,949],[20240912,1576.12,1575.92,1576.3,1574.38,1574.63,10305442,1030545408.0,950],[20240912,1574.63,1574.34,1574.34,1572.36,1572.58,11272182,1127219200.0,951],[20240912,1572.58,1572.66,1574.24,1572.66,1574.24,9297010,929701888.0,952],[20240912,1574.24,1574.11,1574.22,1570.72,1570.72,9122930,912293888.0,953],[20240912,1570.72,1570.68,1572.83,1570.68,1572.83,8622154,862216192.0,954],[20240912,1572.83,1573.0,1573.2,1572.52,1572.76,7939307,793931776.0,955],[20240912,1572.76,1572.82,1572.96,1571.15,1571.51,8501729,850173952.0,956],[20240912,1571.51,1571.47,1573.06,1571.47,1573.02,8276453,827645952.0,957],[20240912,1573.02,1572.98,1573.03,1571.9,1572.75,6259049,625905664.0,958],[20240912,1572.75,1572.75,1576.94,1572.55,1576.94,8621948,862195712.0,959],[20240912,1576.94,1577.16,1577.16,1574.44,1574.44,8811101,881111040.0,1000],[20240912,1574.44,1573.97,1573.97,1569.89,1569.89,8749536,874954752.0,1001],[20240912,1569.89,1569.3,1569.57,1568.23,1568.46,10066483,1006649344.0,1002],[20240912,1568.46,1569.64,1570.07,1569.19,1569.37,7741513,774152192.0,1003],[20240912,1569.37,1569.14,1569.21,1568.12,1568.18,7009678,700968960.0,1004],[20240912,1568.18,1568.0,1568.18,1567.39,1567.41,7185849,718585856.0,1005],[20240912,1567.41,1567.1,1567.34,1567.01,1567.34,7366890,736690176.0,1006],[20240912,1567.34,1567.12,1567.31,1566.11,1566.11,7387576,738758656.0,1007],[20240912,1566.11,1566.17,1566.34,1565.59,1565.59,7310328,731033600.0,1008],[20240912,1565.59,1565.48,1565.48,1564.21,1564.29,7357431,735744000.0,1009],[20240912,1564.29,1564.22,1564.22,1563.12,1563.4,7258882,725889024.0,1010],[20240912,1563.4,1563.36,1563.53,1563.01,1563.51,6744833,674484224.0,1011],[20240912,1563.51,1563.53,1563.53,1562.3,1562.51,7337605,733761536.0,1012],[20240912,1562.51,1562.47,1562.69,1561.96,1562.13,6122037,612204544.0,1013],[20240912,1562.13,1562.19,1562.27,1561.61,1561.61,6605447,660545536.0,1014],[20240912,1561.61,1561.55,1561.87,1561.36,1561.87,7184253,718426112.0,1015],[20240912,1561.87,1561.75,1561.92,1561.43,1561.76,6604339,660434944.0,1016],[20240912,1561.76,1561.76,1562.49,1561.56,1562.41,6310984,631099392.0,1017],[20240912,1562.41,1562.1,1562.1,1560.88,1560.89,9196003,919601152.0,1018],[20240912,1560.89,1560.91,1562.03,1560.91,1562.03,5686015,568602624.0,1019],[20240912,1562.03,1562.2,1563.79,1562.2,1563.76,5541839,554184704.0,1020],[20240912,1563.76,1564.0,1565.46,1563.83,1565.42,5310330,531034112.0,1021],[20240912,1565.42,1565.36,1565.43,1563.9,1564.18,5502435,550244352.0,1022],[20240912,1564.18,1564.18,1565.21,1564.18,1565.21,4258396,425840640.0,1023],[20240912,1565.21,1565.29,1565.36,1564.94,1565.16,4001741,400175104.0,1024],[20240912,1565.16,1565.15,1566.17,1565.15,1566.06,4961270,496128000.0,1025],[20240912,1566.06,1566.16,1566.88,1566.16,1566.53,4579524,457953280.0,1026],[20240912,1566.53,1566.37,1566.37,1565.41,1565.47,5212848,521285632.0,1027],[20240912,1565.47,1565.25,1565.29,1564.96,1565.06,3514892,351490048.0,1028],[20240912,1565.06,1565.04,1565.57,1565.02,1565.45,3486219,348622848.0,1029],[20240912,1565.45,1564.95,1565.06,1564.68,1564.74,3971065,397107200.0,1030],[20240912,1564.74,1564.7,1564.74,1563.55,1563.55,4340072,434008064.0,1031],[20240912,1563.55,1563.61,1563.61,1562.76,1562.77,4411913,441192448.0,1032],[20240912,1562.77,1562.88,1563.17,1562.75,1562.75,5011610,501161984.0,1033],[20240912,1562.75,1562.64,1562.64,1561.94,1562.39,4480646,448065536.0,1034],[20240912,1562.39,1562.41,1564.17,1562.27,1564.02,4702730,470274048.0,1035],[20240912,1564.02,1563.97,1564.05,1563.02,1563.02,4027505,402751488.0,1036],[20240912,1563.02,1563.07,1563.1,1561.57,1561.68,3668899,366891008.0,1037],[20240912,1561.68,1561.53,1561.53,1560.64,1560.75,4008417,400842752.0,1038],[20240912,1560.75,1560.64,1561.01,1560.41,1560.41,3943621,394362880.0,1039],[20240912,1560.41,1560.33,1560.41,1560.08,1560.23,4259009,425902080.0,1040],[20240912,1560.23,1560.11,1561.25,1559.97,1561.25,4204451,420446208.0,1041],[20240912,1561.25,1561.17,1561.41,1561.01,1561.17,3867760,386777088.0,1042],[20240912,1561.17,1561.07,1561.29,1560.81,1560.91,3541883,354189312.0,1043],[20240912,1560.91,1560.95,1561.07,1560.04,1560.34,3706545,370655232.0,1044],[20240912,1560.34,1560.28,1560.74,1560.28,1560.4,3653211,365322240.0,1045],[20240912,1560.4,1560.32,1560.32,1558.57,1558.6,4625358,462536704.0,1046],[20240912,1558.6,1558.48,1558.48,1557.55,1557.55,5869315,586932224.0,1047],[20240912,1557.55,1557.35,1558.04,1557.22,1557.29,4488959,448897024.0,1048],[20240912,1557.29,1557.21,1557.7,1557.11,1557.6,4140883,414089216.0,1049],[20240912,1557.6,1557.59,1558.89,1557.59,1558.81,4568668,456867840.0,1050],[20240912,1558.81,1558.78,1558.78,1557.57,1557.61,4047330,404733952.0,1051],[20240912,1557.61,1557.58,1558.07,1557.58,1557.89,4035860,403587072.0,1052],[20240912,1557.89,1557.9,1559.05,1557.83,1558.99,3806729,380674048.0,1053],[20240912,1558.99,1559.05,1559.97,1559.05,1559.95,3281625,328163328.0,1054],[20240912,1559.95,1559.95,1559.95,1558.69,1558.97,2896108,289611776.0,1055],[20240912,1558.97,1558.96,1559.3,1558.73,1558.88,2656327,265633792.0,1056],[20240912,1558.88,1558.99,1559.32,1558.99,1559.32,2517311,251731968.0,1057],[20240912,1559.32,1559.32,1560.28,1559.31,1559.49,2687131,268713984.0,1058],[20240912,1559.49,1559.67,1559.85,1559.25,1559.85,2673369,267337728.0,1059],[20240912,1559.85,1559.75,1560.44,1559.74,1560.3,2454641,245465088.0,1100],[20240912,1560.3,1560.42,1560.55,1560.14,1560.36,3100501,310050816.0,1101],[20240912,1560.36,1560.33,1561.49,1560.3,1561.38,3194789,319479808.0,1102],[20240912,1561.38,1561.4,1561.4,1560.74,1560.76,3174309,317431808.0,1103],[20240912,1560.76,1560.8,1562.34,1560.8,1562.25,3069861,306987008.0,1104],[20240912,1562.25,1561.89,1562.19,1561.89,1562.19,2829261,282927104.0,1105],[20240912,1562.19,1562.17,1562.19,1561.82,1562.03,2979420,297943040.0,1106],[20240912,1562.03,1562.0,1562.03,1561.46,1561.8,3589396,358940672.0,1107],[20240912,1561.8,1561.95,1562.77,1561.93,1562.67,2971885,297189376.0,1108],[20240912,1562.67,1562.71,1563.86,1562.71,1563.86,3899384,389939200.0,1109],[20240912,1563.86,1563.77,1563.77,1562.33,1562.37,3448003,344801280.0,1110],[20240912,1562.37,1562.57,1563.69,1562.57,1563.55,4366245,436625408.0,1111],[20240912,1563.55,1563.46,1563.89,1563.36,1563.36,3518375,351838208.0,1112],[20240912,1563.36,1563.26,1563.57,1562.98,1563.09,2897256,289726464.0,1113],[20240912,1563.09,1563.13,1563.65,1562.79,1563.42,3312835,331284480.0,1114],[20240912,1563.42,1563.34,1563.34,1562.44,1562.58,3764133,376414208.0,1115],[20240912,1562.58,1562.7,1562.76,1561.64,1561.64,2844991,284499968.0,1116],[20240912,1561.64,1561.58,1561.91,1561.24,1561.65,3087391,308740096.0,1117],[20240912,1561.65,1562.07,1562.78,1562.07,1562.26,6007512,600752128.0,1118],[20240912,1562.26,1562.35,1562.4,1561.84,1561.96,4103934,410394624.0,1119],[20240912,1561.96,1561.9,1561.9,1561.25,1561.25,3290142,329015296.0,1120],[20240912,1561.25,1561.23,1561.36,1560.94,1560.94,3638717,363872256.0,1121],[20240912,1560.94,1561.01,1561.63,1561.01,1561.52,3222151,322215936.0,1122],[20240912,1561.52,1561.4,1561.61,1561.36,1561.46,3675904,367591424.0,1123],[20240912,1561.46,1561.47,1561.75,1560.96,1561.0,3555318,355532800.0,1124],[20240912,1561.0,1560.76,1560.77,1560.31,1560.32,3291781,329179136.0,1125],[20240912,1560.32,1560.41,1560.93,1560.41,1560.73,3434403,343441408.0,1126],[20240912,1560.73,1560.68,1561.43,1560.59,1561.31,3067402,306741248.0,1127],[20240912,1561.31,1561.35,1562.04,1561.15,1561.95,2821562,282157056.0,1128],[20240912,1561.95,1561.92,1562.74,1561.92,1562.58,3204293,320430080.0,1129],[20240912,1562.58,1562.53,1563.33,1562.53,1563.31,3582189,358219776.0,1130],[20240912,1563.31,1563.37,1563.4,1560.78,1560.86,12377775,1237778432.0,1301],[20240912,1560.86,1560.81,1560.81,1559.92,1560.21,5791571,579158016.0,1302],[20240912,1560.21,1560.3,1561.64,1560.3,1560.75,3825243,382525440.0,1303],[20240912,1560.75,1560.89,1562.68,1560.81,1562.59,3440551,344055808.0,1304],[20240912,1562.59,1562.82,1564.07,1562.82,1564.07,4168736,416874496.0,1305],[20240912,1564.07,1564.23,1564.69,1564.0,1564.0,3402537,340254720.0,1306],[20240912,1564.0,1563.88,1563.88,1561.08,1561.18,4114914,411492352.0,1307],[20240912,1561.18,1561.23,1561.62,1560.98,1561.62,2534186,253419520.0,1308],[20240912,1561.62,1561.67,1561.68,1560.76,1561.02,3186106,318611456.0,1309],[20240912,1561.02,1560.89,1562.56,1560.84,1562.56,2721780,272179200.0,1310],[20240912,1562.56,1562.42,1563.02,1562.42,1563.02,3138020,313802752.0,1311],[20240912,1563.02,1563.0,1563.79,1562.96,1563.77,3062408,306241536.0,1312],[20240912,1563.77,1563.84,1563.84,1563.25,1563.76,3396067,339607552.0,1313],[20240912,1563.76,1563.83,1563.96,1563.12,1563.14,3579568,357957632.0,1314],[20240912,1563.14,1563.18,1563.48,1562.58,1562.58,3197819,319782912.0,1315],[20240912,1562.58,1562.52,1563.29,1562.07,1563.05,4122942,412295168.0,1316],[20240912,1563.05,1563.0,1564.58,1562.73,1564.58,3442841,344285184.0,1317],[20240912,1564.58,1564.62,1564.66,1563.53,1563.57,3090423,309043200.0,1318],[20240912,1563.57,1563.63,1564.45,1563.52,1564.43,3021036,302104576.0,1319],[20240912,1564.43,1564.36,1565.19,1564.36,1565.16,3519602,351961088.0,1320],[20240912,1565.16,1565.18,1565.74,1565.18,1565.56,3802227,380223488.0,1321],[20240912,1565.56,1565.49,1565.49,1563.83,1563.83,3520995,352100352.0,1322],[20240912,1563.83,1563.9,1563.9,1563.33,1563.33,3094193,309420032.0,1323],[20240912,1563.33,1563.32,1563.32,1562.91,1562.97,2983846,298385408.0,1324],[20240912,1562.97,1562.79,1563.3,1562.79,1563.13,2613976,261398528.0,1325],[20240912,1563.13,1563.19,1563.37,1563.09,1563.37,2700730,270073856.0,1326],[20240912,1563.37,1563.28,1563.32,1562.56,1563.0,2806815,280682496.0,1327],[20240912,1563.0,1562.85,1563.83,1562.85,1563.83,2798786,279879680.0,1328],[20240912,1563.83,1563.89,1564.59,1563.86,1564.2,3166934,316694528.0,1329],[20240912,1564.2,1564.27,1564.36,1563.98,1564.12,2718425,271843328.0,1330],[20240912,1564.12,1564.14,1564.2,1563.62,1563.73,2623641,262365184.0,1331],[20240912,1563.73,1563.73,1563.73,1562.44,1562.44,4120239,412024832.0,1332],[20240912,1562.44,1562.35,1562.67,1561.6,1562.67,3834092,383410176.0,1333],[20240912,1562.67,1562.68,1562.68,1562.07,1562.08,2194135,219414528.0,1334],[20240912,1562.08,1562.04,1562.04,1561.65,1561.83,2160221,216023040.0,1335],[20240912,1561.83,1561.77,1561.9,1561.41,1561.44,2810176,281018368.0,1336],[20240912,1561.44,1561.49,1561.49,1560.87,1561.07,3426133,342614016.0,1337],[20240912,1561.07,1561.07,1561.07,1560.62,1560.68,2714246,271425536.0,1338],[20240912,1560.68,1560.71,1560.78,1560.21,1560.29,2758565,275857408.0,1339],[20240912,1560.29,1560.48,1560.49,1560.24,1560.41,2628557,262856704.0,1340],[20240912,1560.41,1560.4,1560.6,1560.14,1560.36,2590467,259047424.0,1341],[20240912,1560.36,1560.37,1560.37,1560.03,1560.21,2801409,280141824.0,1342],[20240912,1560.21,1560.21,1560.21,1559.82,1560.11,2648794,264880128.0,1343],[20240912,1560.11,1560.18,1560.18,1559.57,1559.57,2865389,286539776.0,1344],[20240912,1559.57,1559.72,1559.72,1558.7,1558.97,3660502,366051328.0,1345],[20240912,1558.97,1559.52,1560.02,1559.52,1560.02,3472743,347275264.0,1346],[20240912,1560.02,1560.05,1560.15,1559.76,1559.84,2584403,258441216.0,1347],[20240912,1559.84,1559.69,1559.9,1559.51,1559.9,2382305,238231552.0,1348],[20240912,1559.9,1559.87,1560.14,1559.76,1559.93,2465127,246513664.0,1349],[20240912,1559.93,1559.82,1559.97,1559.76,1559.92,2704661,270467072.0,1350],[20240912,1559.92,1559.95,1560.14,1559.9,1560.11,2437601,243761152.0,1351],[20240912,1560.11,1560.01,1560.9,1560.01,1560.87,3621429,362143744.0,1352],[20240912,1560.87,1560.89,1560.89,1559.64,1559.68,2956564,295657472.0,1353],[20240912,1559.68,1559.67,1559.67,1559.42,1559.53,2361169,236118016.0,1354],[20240912,1559.53,1559.52,1559.56,1559.36,1559.44,2823936,282394624.0,1355],[20240912,1559.44,1559.42,1559.45,1559.09,1559.34,2575719,257572864.0,1356],[20240912,1559.34,1559.44,1559.44,1559.13,1559.22,2484872,248487936.0,1357],[20240912,1559.22,1559.23,1559.41,1559.11,1559.23,2629867,262987776.0,1358],[20240912,1559.23,1559.11,1559.72,1559.04,1559.72,2711052,271106048.0,1359],[20240912,1559.72,1559.72,1559.72,1559.47,1559.54,2525341,252534784.0,1400],[20240912,1559.54,1559.5,1559.53,1559.0,1559.08,2713428,271343616.0,1401],[20240912,1559.08,1559.16,1559.16,1558.27,1558.43,3758890,375889920.0,1402],[20240912,1558.43,1558.29,1558.49,1558.04,1558.04,3400243,340025344.0,1403],[20240912,1558.04,1558.06,1558.22,1557.91,1557.99,2871613,287162368.0,1404],[20240912,1557.99,1557.99,1558.02,1557.51,1557.64,3326107,332611584.0,1405],[20240912,1557.64,1557.6,1557.91,1557.45,1557.63,3294730,329474048.0,1406],[20240912,1557.63,1557.64,1557.64,1557.37,1557.45,3068551,306855936.0,1407],[20240912,1557.45,1557.46,1557.46,1557.25,1557.31,3353221,335323136.0,1408],[20240912,1557.31,1557.13,1557.13,1556.37,1556.69,4577927,457793536.0,1409],[20240912,1556.69,1556.74,1557.89,1556.59,1557.79,4073955,407396352.0,1410],[20240912,1557.79,1557.78,1558.71,1557.52,1558.71,2892339,289234944.0,1411],[20240912,1558.71,1558.68,1558.75,1558.41,1558.49,2286129,228614144.0,1412],[20240912,1558.49,1558.44,1558.44,1558.07,1558.07,2282528,228253696.0,1413],[20240912,1558.07,1558.06,1558.19,1557.46,1557.51,2548931,254894080.0,1414],[20240912,1557.51,1557.41,1557.66,1557.32,1557.48,2498634,249864192.0,1415],[20240912,1557.48,1557.43,1557.43,1557.03,1557.11,2822053,282206208.0,1416],[20240912,1557.11,1557.05,1557.05,1556.37,1556.49,3340852,334086144.0,1417],[20240912,1556.49,1556.37,1556.58,1556.16,1556.16,3588415,358842368.0,1418],[20240912,1556.16,1556.16,1556.26,1556.05,1556.08,3383122,338313216.0,1419],[20240912,1556.08,1556.08,1556.08,1555.82,1555.84,3584975,358498304.0,1420],[20240912,1555.84,1555.86,1556.14,1555.6,1556.14,3498793,349880320.0,1421],[20240912,1556.14,1556.46,1556.92,1556.42,1556.82,3443663,344367104.0,1422],[20240912,1556.82,1556.8,1557.11,1556.69,1556.98,2878003,287801344.0,1423],[20240912,1556.98,1557.06,1557.06,1556.32,1556.38,3161119,316112896.0,1424],[20240912,1556.38,1556.44,1557.35,1556.31,1557.18,2843268,284327936.0,1425],[20240912,1557.18,1557.08,1557.13,1556.39,1556.44,2967870,296787968.0,1426],[20240912,1556.44,1556.38,1556.66,1556.26,1556.37,3016859,301686784.0,1427],[20240912,1556.37,1556.41,1556.41,1555.7,1555.74,3333726,333373440.0,1428],[20240912,1555.74,1555.7,1555.85,1555.41,1555.65,3266633,326664192.0,1429],[20240912,1555.65,1555.85,1556.24,1555.85,1555.95,3255980,325599232.0,1430],[20240912,1555.95,1555.92,1557.05,1555.92,1557.02,4026439,402644992.0,1431],[20240912,1557.02,1557.18,1557.18,1556.42,1556.42,3343801,334381056.0,1432],[20240912,1556.42,1556.39,1556.54,1555.72,1555.86,4075021,407502848.0,1433],[20240912,1555.86,1555.96,1556.63,1555.96,1556.63,3448906,344891392.0,1434],[20240912,1556.63,1556.4,1556.63,1555.94,1556.63,3141869,314187776.0,1435],[20240912,1556.63,1556.63,1556.63,1556.22,1556.31,3391970,339197952.0,1436],[20240912,1556.31,1556.33,1556.47,1555.65,1555.96,5059945,505995264.0,1437],[20240912,1555.96,1555.97,1555.97,1555.38,1555.48,4368704,436871168.0,1438],[20240912,1555.48,1555.5,1555.98,1555.47,1555.55,4697449,469745664.0,1439],[20240912,1555.55,1555.61,1555.61,1554.92,1554.92,4984987,498499584.0,1440],[20240912,1554.92,1555.01,1555.01,1554.31,1554.42,6336914,633692160.0,1441],[20240912,1554.42,1554.41,1554.41,1553.73,1553.82,7020209,702021632.0,1442],[20240912,1553.82,1553.83,1554.29,1553.74,1554.05,6660414,666042368.0,1443],[20240912,1554.05,1553.97,1554.07,1553.76,1553.76,5597747,559775744.0,1444],[20240912,1553.76,1553.8,1553.84,1553.14,1553.14,5920676,592068608.0,1445],[20240912,1553.14,1553.23,1553.26,1552.77,1552.77,7108105,710811648.0,1446],[20240912,1552.77,1552.65,1552.65,1551.57,1551.75,8074026,807403520.0,1447],[20240912,1551.75,1551.67,1551.76,1551.36,1551.36,7680562,768057344.0,1448],[20240912,1551.36,1551.25,1551.56,1551.03,1551.44,8383603,838361088.0,1449],[20240912,1551.44,1551.49,1551.78,1551.42,1551.59,6836214,683622400.0,1450],[20240912,1551.59,1551.57,1551.77,1551.39,1551.39,7275467,727547904.0,1451],[20240912,1551.39,1551.15,1551.49,1551.13,1551.13,8482805,848281600.0,1452],[20240912,1551.13,1551.16,1551.4,1551.04,1551.31,8486490,848650240.0,1453],[20240912,1551.31,1551.35,1551.62,1551.28,1551.38,9017664,901767168.0,1454],[20240912,1551.38,1551.4,1551.68,1551.36,1551.58,10474037,1047404544.0,1455],[20240912,1551.58,1551.53,1551.6,1551.26,1551.38,11740681,1174069248.0,1456],[20240912,1551.38,1551.33,1552.81,1551.28,1552.2,14292654,1429266432.0,1457],[20240912,1552.2,1552.23,1552.24,1552.23,1552.24,927907,92790784.0,1458],[20240912,1552.24,1552.24,1552.24,1552.24,1552.24,0,0.0,1459],[20240912,1552.24,1551.8,1551.81,1551.8,1551.81,20905492,2090549248.0,1500],[20240913,1551.81,1552.28,1552.44,1547.71,1548.72,55489746,5548975616.0,931],[20240913,1548.72,1548.91,1548.97,1545.82,1546.33,26342313,2634232320.0,932],[20240913,1546.33,1546.19,1548.53,1546.07,1548.09,22468251,2246825984.0,933],[20240913,1548.09,1548.2,1548.2,1546.32,1547.14,20577353,2057736192.0,934],[20240913,1547.14,1547.14,1551.07,1547.09,1549.26,19168421,1916843008.0,935],[20240913,1549.26,1549.05,1549.05,1547.61,1548.16,19622123,1962213376.0,936],[20240913,1548.16,1547.72,1547.85,1546.1,1546.75,19508736,1950874624.0,937],[20240913,1546.75,1546.3,1547.33,1544.73,1544.78,16087092,1608710144.0,938],[20240913,1544.78,1544.26,1544.56,1543.64,1544.06,15595715,1559572480.0,939],[20240913,1544.06,1544.25,1547.63,1544.25,1547.18,14582507,1458251776.0,940],[20240913,1547.18,1546.72,1548.17,1546.25,1548.17,14959134,1495914496.0,941],[20240913,1548.17,1548.03,1550.36,1547.99,1550.36,15283480,1528348672.0,942],[20240913,1550.36,1550.23,1550.32,1548.89,1548.89,11242320,1124233216.0,943],[20240913,1548.89,1548.83,1549.72,1548.61,1548.9,9696615,969662464.0,944],[20240913,1548.9,1549.79,1551.17,1549.57,1550.65,11379848,1137985536.0,945],[20240913,1550.65,1550.65,1551.04,1549.46,1549.54,11263683,1126369280.0,946],[20240913,1549.54,1549.66,1550.62,1549.28,1550.43,9739706,973971456.0,947],[20240913,1550.43,1550.43,1550.43,1549.63,1549.7,11552206,1155221504.0,948],[20240913,1549.7,1549.63,1551.02,1549.39,1550.82,11253547,1125355520.0,949],[20240913,1550.82,1551.08,1551.55,1550.77,1551.07,11344970,1134497792.0,950],[20240913,1551.07,1550.4,1550.4,1548.4,1549.46,14086627,1408663552.0,951],[20240913,1549.46,1549.49,1551.27,1549.49,1550.18,11478948,1147895808.0,952],[20240913,1550.18,1550.2,1550.57,1549.49,1549.94,10423451,1042345984.0,953],[20240913,1549.94,1549.9,1551.16,1549.84,1549.84,9779233,977924096.0,954],[20240913,1549.84,1549.78,1551.44,1549.78,1551.44,9137467,913747968.0,955],[20240913,1551.44,1551.22,1553.68,1551.22,1553.32,10723933,1072394240.0,956],[20240913,1553.32,1553.2,1554.42,1552.99,1554.29,9273130,927313920.0,957],[20240913,1554.29,1554.79,1556.66,1554.79,1555.97,7830886,783089664.0,958],[20240913,1555.97,1556.1,1556.24,1554.74,1554.74,7211449,721145856.0,959],[20240913,1554.74,1554.75,1555.19,1554.04,1555.19,6300621,630063104.0,1000],[20240913,1555.19,1555.36,1555.52,1551.89,1551.91,8055758,805576704.0,1001],[20240913,1551.91,1551.62,1551.62,1549.98,1550.15,7585414,758542336.0,1002],[20240913,1550.15,1550.23,1550.91,1549.54,1550.48,6876724,687673344.0,1003],[20240913,1550.48,1550.33,1550.33,1548.9,1549.01,6132193,613220352.0,1004],[20240913,1549.01,1548.86,1548.9,1548.23,1548.45,6451970,645197824.0,1005],[20240913,1548.45,1548.23,1548.27,1547.69,1547.84,7365786,736579584.0,1006],[20240913,1547.84,1547.53,1549.02,1547.26,1548.86,6415966,641597440.0,1007],[20240913,1548.86,1548.83,1550.26,1548.57,1549.63,5302877,530288640.0,1008],[20240913,1549.63,1549.51,1549.74,1548.74,1549.09,5767937,576794624.0,1009],[20240913,1549.09,1549.07,1551.76,1549.07,1551.2,6504561,650457088.0,1010],[20240913,1551.2,1550.96,1553.11,1550.96,1551.75,7103929,710393856.0,1011],[20240913,1551.75,1551.34,1551.34,1549.28,1549.28,6812415,681242624.0,1012],[20240913,1549.28,1549.51,1550.55,1549.46,1550.25,5722883,572289024.0,1013],[20240913,1550.25,1550.2,1550.68,1549.97,1550.68,5593078,559308800.0,1014],[20240913,1550.68,1550.51,1551.47,1549.85,1551.37,5748114,574812160.0,1015],[20240913,1551.37,1551.22,1551.22,1550.35,1550.35,5163081,516308992.0,1016],[20240913,1550.35,1550.35,1550.86,1549.93,1550.83,5524799,552480768.0,1017],[20240913,1550.83,1550.82,1551.6,1550.57,1551.04,6921084,692109312.0,1018],[20240913,1551.04,1551.01,1551.09,1550.5,1550.98,6253722,625373184.0,1019],[20240913,1550.98,1551.46,1551.77,1550.87,1550.96,6833390,683339776.0,1020],[20240913,1550.96,1550.91,1551.31,1550.41,1550.42,5639608,563961856.0,1021],[20240913,1550.42,1550.4,1550.65,1549.95,1549.95,5637234,563724288.0,1022],[20240913,1549.95,1550.0,1550.0,1549.34,1549.53,5872059,587206656.0,1023],[20240913,1549.53,1549.52,1549.52,1548.86,1548.97,5434646,543465472.0,1024],[20240913,1548.97,1548.77,1551.01,1548.77,1550.89,7446847,744685568.0,1025],[20240913,1550.89,1550.81,1550.81,1550.48,1550.51,5560887,556089344.0,1026],[20240913,1550.51,1550.43,1550.66,1550.17,1550.26,4242669,424267776.0,1027],[20240913,1550.26,1550.31,1550.39,1548.72,1548.72,4410356,441036800.0,1028],[20240913,1548.72,1548.54,1548.54,1547.27,1547.27,4387750,438775808.0,1029],[20240913,1547.27,1547.3,1547.86,1547.17,1547.58,4444517,444452864.0,1030],[20240913,1547.58,1547.57,1548.34,1547.17,1547.89,5352563,535257088.0,1031],[20240913,1547.89,1547.84,1547.86,1547.26,1547.29,4353424,435343360.0,1032],[20240913,1547.29,1547.27,1547.58,1547.23,1547.58,4861739,486174720.0,1033],[20240913,1547.58,1547.38,1547.81,1547.29,1547.29,4123885,412389376.0,1034],[20240913,1547.29,1547.32,1547.58,1547.07,1547.11,4327373,432738304.0,1035],[20240913,1547.11,1546.95,1547.67,1546.95,1547.08,4088413,408842240.0,1036],[20240913,1547.08,1547.3,1547.3,1546.98,1547.23,4190687,419069952.0,1037],[20240913,1547.23,1546.8,1547.13,1546.77,1547.13,4344206,434421760.0,1038],[20240913,1547.13,1547.04,1548.53,1547.04,1548.22,4841749,484175872.0,1039],[20240913,1548.22,1548.35,1548.35,1547.38,1547.38,3953859,395386880.0,1040],[20240913,1547.38,1547.35,1547.4,1546.47,1546.51,4376976,437698560.0,1041],[20240913,1546.51,1546.51,1546.51,1546.07,1546.16,4471103,447111168.0,1042],[20240913,1546.16,1546.21,1546.3,1545.95,1546.01,5233694,523370496.0,1043],[20240913,1546.01,1546.02,1546.19,1545.88,1545.88,4382302,438231040.0,1044],[20240913,1545.88,1545.91,1546.59,1545.8,1546.19,4362068,436207616.0,1045],[20240913,1546.19,1546.06,1546.25,1545.91,1546.08,5332819,533282816.0,1046],[20240913,1546.08,1546.09,1546.29,1545.8,1545.8,5314633,531464192.0,1047],[20240913,1545.8,1545.83,1545.85,1545.44,1545.85,5203794,520380416.0,1048],[20240913,1545.85,1546.05,1546.47,1545.79,1545.85,5748400,574840832.0,1049],[20240913,1545.85,1545.82,1546.69,1545.71,1546.59,5464627,546463744.0,1050],[20240913,1546.59,1546.58,1548.32,1546.57,1548.32,5005303,500531200.0,1051],[20240913,1548.32,1548.39,1548.84,1548.23,1548.7,4352155,435216384.0,1052],[20240913,1548.7,1548.91,1549.27,1548.88,1549.15,3503791,350380032.0,1053],[20240913,1549.15,1549.12,1549.16,1547.24,1547.25,3138832,313884672.0,1054],[20240913,1547.25,1547.23,1547.23,1546.24,1546.24,3216908,321691648.0,1055],[20240913,1546.24,1546.33,1546.93,1546.33,1546.65,3011779,301178880.0,1056],[20240913,1546.65,1546.72,1546.72,1545.87,1545.91,3164068,316407808.0,1057],[20240913,1545.91,1546.04,1546.14,1545.67,1545.67,3290882,329089024.0,1058],[20240913,1545.67,1545.61,1546.7,1545.61,1546.68,3246971,324698112.0,1059],[20240913,1546.68,1546.5,1546.76,1546.49,1546.76,2921505,292151296.0,1100],[20240913,1546.76,1546.83,1546.99,1546.23,1546.23,2803621,280363008.0,1101],[20240913,1546.23,1546.07,1547.6,1546.04,1547.31,4004160,400416768.0,1102],[20240913,1547.31,1547.34,1547.34,1546.8,1547.18,2883249,288325632.0,1103],[20240913,1547.18,1547.29,1547.45,1546.76,1546.76,2716540,271654912.0,1104],[20240913,1546.76,1546.75,1547.36,1546.68,1547.18,2576537,257654784.0,1105],[20240913,1547.18,1547.2,1547.7,1547.2,1547.6,3297515,329752576.0,1106],[20240913,1547.6,1547.62,1548.04,1547.57,1547.61,2857606,285761536.0,1107],[20240913,1547.61,1547.66,1549.21,1547.5,1549.18,2516163,251617280.0,1108],[20240913,1549.18,1549.29,1550.51,1549.29,1549.87,3768558,376856576.0,1109],[20240913,1549.87,1549.87,1550.1,1549.24,1549.24,2546720,254672896.0,1110],[20240913,1549.24,1549.2,1549.69,1548.97,1549.59,2587763,258777088.0,1111],[20240913,1549.59,1549.21,1549.21,1548.23,1548.23,3168164,316817408.0,1112],[20240913,1548.23,1548.3,1548.82,1548.16,1548.62,2303826,230383616.0,1113],[20240913,1548.62,1548.65,1548.73,1548.07,1548.21,2063884,206389248.0,1114],[20240913,1548.21,1547.99,1547.99,1547.31,1547.53,2734151,273416192.0,1115],[20240913,1547.53,1547.32,1547.59,1547.21,1547.21,2669026,266903552.0,1116],[20240913,1547.21,1547.21,1547.21,1546.51,1546.51,2406228,240623616.0,1117],[20240913,1546.51,1546.53,1546.96,1546.51,1546.79,2854412,285442048.0,1118],[20240913,1546.79,1546.86,1547.31,1546.69,1547.2,2183487,218349568.0,1119],[20240913,1547.2,1547.16,1547.22,1546.79,1546.82,2209373,220938240.0,1120],[20240913,1546.82,1546.66,1546.66,1545.98,1545.98,2616109,261611520.0,1121],[20240913,1545.98,1545.96,1547.15,1545.96,1547.15,3123602,312360960.0,1122],[20240913,1547.15,1547.14,1547.7,1547.14,1547.46,3022922,302292992.0,1123],[20240913,1547.46,1547.51,1548.54,1547.51,1548.29,2900614,290062336.0,1124],[20240913,1548.29,1548.54,1548.86,1548.44,1548.51,2549829,254984192.0,1125],[20240913,1548.51,1548.52,1548.71,1548.35,1548.44,2518292,251830272.0,1126],[20240913,1548.44,1548.48,1549.78,1548.48,1549.39,3723338,372334592.0,1127],[20240913,1549.39,1549.45,1550.43,1549.25,1550.24,2788711,278872064.0,1128],[20240913,1550.24,1550.2,1550.46,1549.9,1550.06,2687785,268779520.0,1129],[20240913,1550.06,1550.09,1550.31,1549.87,1549.95,3212726,321273856.0,1130],[20240913,1549.95,1550.03,1550.55,1549.02,1549.86,8207966,820797440.0,1301],[20240913,1549.86,1549.7,1549.7,1548.7,1548.7,4185282,418529280.0,1302],[20240913,1548.7,1548.84,1549.71,1547.2,1547.25,5295135,529514496.0,1303],[20240913,1547.25,1547.14,1547.14,1546.32,1546.51,3692125,369213440.0,1304],[20240913,1546.51,1546.85,1547.36,1546.81,1547.32,2898729,289873920.0,1305],[20240913,1547.32,1547.34,1547.54,1546.71,1546.71,3113851,311386112.0,1306],[20240913,1546.71,1546.76,1546.78,1545.98,1545.98,3897908,389791744.0,1307],[20240913,1545.98,1545.94,1546.8,1545.94,1546.8,3137527,313753600.0,1308],[20240913,1546.8,1546.7,1546.7,1546.41,1546.55,3024395,302440448.0,1309],[20240913,1546.55,1546.52,1546.89,1546.39,1546.39,3348471,334848000.0,1310],[20240913,1546.39,1546.56,1546.56,1545.49,1545.59,4484293,448430080.0,1311],[20240913,1545.59,1545.61,1546.66,1545.61,1546.22,3950581,395059200.0,1312],[20240913,1546.22,1546.33,1546.43,1546.02,1546.37,3644280,364429312.0,1313],[20240913,1546.37,1546.4,1547.16,1546.4,1546.79,3809106,380911616.0,1314],[20240913,1546.79,1546.87,1546.87,1546.35,1546.53,2817137,281714688.0,1315],[20240913,1546.53,1546.51,1546.94,1546.5,1546.69,3277527,327753728.0,1316],[20240913,1546.69,1546.68,1546.68,1545.98,1545.98,3108775,310878208.0,1317],[20240913,1545.98,1545.89,1546.37,1545.63,1545.63,3580222,358023168.0,1318],[20240913,1545.63,1545.69,1545.69,1544.62,1544.66,3376651,337666048.0,1319],[20240913,1544.66,1544.51,1544.78,1544.05,1544.17,3451198,345120768.0,1320],[20240913,1544.17,1543.99,1544.94,1543.94,1544.66,3322336,332234752.0,1321],[20240913,1544.66,1544.63,1544.64,1544.21,1544.47,2793465,279347200.0,1322],[20240913,1544.47,1544.49,1544.52,1544.19,1544.31,2711294,271130624.0,1323],[20240913,1544.31,1544.25,1544.48,1544.25,1544.26,2668372,266838016.0,1324],[20240913,1544.26,1544.28,1544.8,1544.2,1544.69,3644367,364437504.0,1325],[20240913,1544.69,1544.58,1544.74,1544.35,1544.57,3215104,321511424.0,1326],[20240913,1544.57,1544.51,1544.88,1544.39,1544.51,2730464,273047552.0,1327],[20240913,1544.51,1544.41,1544.52,1544.19,1544.31,3125974,312598528.0,1328],[20240913,1544.31,1544.3,1544.53,1544.18,1544.29,3115492,311549952.0,1329],[20240913,1544.29,1544.33,1544.73,1544.27,1544.59,3109182,310919168.0,1330],[20240913,1544.59,1544.52,1544.61,1544.16,1544.61,3125894,312590336.0,1331],[20240913,1544.61,1544.64,1544.88,1544.55,1544.55,2795020,279502848.0,1332],[20240913,1544.55,1544.59,1545.23,1544.32,1545.13,3514112,351412224.0,1333],[20240913,1545.13,1545.05,1545.05,1544.5,1544.55,2901761,290177024.0,1334],[20240913,1544.55,1544.39,1544.69,1544.31,1544.5,2771423,277143552.0,1335],[20240913,1544.5,1544.56,1544.79,1544.46,1544.79,2858670,285868032.0,1336],[20240913,1544.79,1544.78,1544.78,1543.76,1543.81,3229602,322961408.0,1337],[20240913,1543.81,1543.76,1544.11,1543.58,1543.58,2699667,269967360.0,1338],[20240913,1543.58,1543.7,1544.49,1543.7,1544.49,3087229,308723712.0,1339],[20240913,1544.49,1544.34,1545.13,1544.34,1545.04,2683117,268312576.0,1340],[20240913,1545.04,1545.03,1545.19,1544.84,1545.13,2450627,245063680.0,1341],[20240913,1545.13,1545.09,1546.39,1545.09,1546.14,2783549,278355968.0,1342],[20240913,1546.14,1546.31,1546.49,1545.22,1545.3,2782566,278257664.0,1343],[20240913,1545.3,1545.33,1545.33,1544.77,1544.77,2570065,257007616.0,1344],[20240913,1544.77,1544.9,1544.9,1543.99,1543.99,3597999,359800832.0,1345],[20240913,1543.99,1544.11,1544.27,1543.24,1543.24,4142520,414253056.0,1346],[20240913,1543.24,1543.1,1543.66,1542.65,1543.35,4304312,430432256.0,1347],[20240913,1543.35,1543.19,1543.39,1543.14,1543.39,3197906,319791104.0,1348],[20240913,1543.39,1543.34,1543.45,1543.09,1543.15,3347814,334782464.0,1349],[20240913,1543.15,1543.07,1543.07,1542.74,1542.9,3889716,388972544.0,1350],[20240913,1542.9,1543.03,1543.26,1542.69,1542.69,3410566,341057536.0,1351],[20240913,1542.69,1542.74,1542.77,1542.27,1542.33,3260980,326098944.0,1352],[20240913,1542.33,1542.37,1542.37,1541.91,1542.08,3605451,360546304.0,1353],[20240913,1542.08,1542.06,1542.06,1541.2,1541.2,4895694,489570304.0,1354],[20240913,1541.2,1540.99,1541.84,1540.99,1541.82,4710226,471023616.0,1355],[20240913,1541.82,1541.75,1542.56,1541.75,1542.56,3667302,366731264.0,1356],[20240913,1542.56,1542.47,1542.75,1542.28,1542.46,2901842,290185216.0,1357],[20240913,1542.46,1542.47,1542.47,1542.0,1542.17,2907494,290750464.0,1358],[20240913,1542.17,1542.14,1542.34,1541.95,1542.34,3323649,332365824.0,1359],[20240913,1542.34,1542.16,1542.32,1541.72,1541.74,3068139,306814976.0,1400],[20240913,1541.74,1541.51,1541.7,1541.35,1541.52,4866201,486621184.0,1401],[20240913,1541.52,1541.32,1541.63,1541.0,1541.0,3802470,380248064.0,1402],[20240913,1541.0,1541.0,1542.51,1541.0,1542.34,5048557,504856576.0,1403],[20240913,1542.34,1542.43,1542.87,1542.16,1542.16,2748078,274808832.0,1404],[20240913,1542.16,1542.06,1542.15,1541.54,1541.54,2654608,265461760.0,1405],[20240913,1541.54,1541.59,1541.82,1541.59,1541.71,2805342,280535040.0,1406],[20240913,1541.71,1541.62,1542.44,1541.62,1542.15,3646907,364691456.0,1407],[20240913,1542.15,1542.16,1542.19,1541.9,1541.96,2363383,236339200.0,1408],[20240913,1541.96,1541.86,1542.05,1541.71,1541.71,2349293,234930176.0,1409],[20240913,1541.71,1541.68,1541.73,1541.08,1541.08,3327089,332709888.0,1410],[20240913,1541.08,1541.01,1542.07,1541.01,1541.76,3984988,398499840.0,1411],[20240913,1541.76,1541.71,1541.82,1541.42,1541.42,2505513,250552320.0,1412],[20240913,1541.42,1541.5,1542.11,1541.44,1541.98,2678938,267894784.0,1413],[20240913,1541.98,1542.01,1542.37,1541.87,1542.31,2900532,290054144.0,1414],[20240913,1542.31,1542.28,1542.52,1541.92,1542.07,2849415,284942336.0,1415],[20240913,1542.07,1542.05,1542.05,1541.51,1541.79,2633800,263380992.0,1416],[20240913,1541.79,1541.71,1541.71,1541.09,1541.3,3462504,346251264.0,1417],[20240913,1541.3,1541.11,1541.6,1541.08,1541.24,3081330,308133888.0,1418],[20240913,1541.24,1541.22,1541.3,1540.9,1541.06,2736527,273653760.0,1419],[20240913,1541.06,1540.8,1540.94,1540.65,1540.73,2821972,282198016.0,1420],[20240913,1540.73,1540.73,1540.74,1539.91,1539.91,3306444,330645504.0,1421],[20240913,1539.91,1540.29,1540.48,1540.15,1540.32,3358956,335896576.0,1422],[20240913,1540.32,1540.26,1540.58,1540.12,1540.44,3972373,397238272.0,1423],[20240913,1540.44,1540.52,1542.16,1540.31,1542.02,4373946,437395456.0,1424],[20240913,1542.02,1541.99,1542.08,1540.65,1540.65,3150470,315047936.0,1425],[20240913,1540.65,1540.63,1540.68,1539.71,1539.71,4338061,433807360.0,1426],[20240913,1539.71,1539.67,1539.97,1539.62,1539.67,4026030,402604032.0,1427],[20240913,1539.67,1539.67,1539.88,1539.67,1539.76,3767738,376774656.0,1428],[20240913,1539.76,1539.72,1539.88,1539.54,1539.54,3303743,330375168.0,1429],[20240913,1539.54,1539.58,1540.42,1539.58,1540.21,3865222,386523136.0,1430],[20240913,1540.21,1540.24,1540.53,1540.23,1540.46,3464961,346497024.0,1431],[20240913,1540.46,1540.74,1540.81,1540.3,1540.35,3703348,370335744.0,1432],[20240913,1540.35,1540.27,1540.31,1539.22,1539.22,5353790,535379968.0,1433],[20240913,1539.22,1539.19,1539.19,1538.72,1538.78,5316761,531677184.0,1434],[20240913,1538.78,1538.8,1539.15,1538.53,1538.55,4741438,474144768.0,1435],[20240913,1538.55,1538.59,1538.73,1538.13,1538.22,5467577,546758656.0,1436],[20240913,1538.22,1538.05,1538.09,1537.66,1537.82,5740699,574070784.0,1437],[20240913,1537.82,1537.93,1538.33,1537.63,1537.63,5160376,516038656.0,1438],[20240913,1537.63,1537.71,1537.94,1537.63,1537.94,4918306,491831296.0,1439],[20240913,1537.94,1538.01,1539.01,1538.01,1539.01,5837365,583737344.0,1440],[20240913,1539.01,1538.96,1540.12,1538.96,1540.12,5892494,589250560.0,1441],[20240913,1540.12,1540.03,1541.65,1540.03,1540.96,5825896,582590464.0,1442],[20240913,1540.96,1540.82,1541.42,1540.75,1541.21,4471758,447176704.0,1443],[20240913,1541.21,1541.26,1541.26,1540.68,1540.68,4394341,439435264.0,1444],[20240913,1540.68,1540.86,1540.86,1539.95,1539.99,4428095,442810368.0,1445],[20240913,1539.99,1539.9,1540.03,1539.62,1539.62,4585054,458506240.0,1446],[20240913,1539.62,1539.59,1539.63,1539.36,1539.43,5072394,507240448.0,1447],[20240913,1539.43,1539.51,1539.51,1538.71,1538.83,5615934,561594368.0,1448],[20240913,1538.83,1538.56,1538.74,1538.25,1538.25,5968763,596877312.0,1449],[20240913,1538.25,1538.23,1538.53,1537.87,1537.87,6394009,639401984.0,1450],[20240913,1537.87,1537.89,1538.4,1537.66,1537.66,7407280,740728832.0,1451],[20240913,1537.66,1537.69,1537.83,1537.59,1537.6,8323881,832389120.0,1452],[20240913,1537.6,1537.64,1537.7,1537.18,1537.3,8313643,831365120.0,1453],[20240913,1537.3,1537.3,1537.42,1537.11,1537.36,8690476,869048320.0,1454],[20240913,1537.36,1537.2,1537.39,1536.9,1536.96,9723730,972374016.0,1455],[20240913,1536.96,1537.06,1537.25,1536.68,1536.76,11798353,1179836416.0,1456],[20240913,1536.76,1536.84,1536.84,1536.4,1536.81,13490414,1349042176.0,1457],[20240913,1536.81,1536.61,1536.61,1536.61,1536.61,967228,96722944.0,1458],[20240913,1536.61,1536.61,1536.61,1536.61,1536.61,0,0.0,1459],[20240913,1536.61,1535.18,1535.18,1535.17,1535.17,22933995,2293399552.0,1500],[20240918,1535.17,1533.38,1535.79,1531.42,1532.54,57383461,5738347008.0,931],[20240918,1532.54,1532.34,1532.45,1529.44,1530.03,26392812,2639282176.0,932],[20240918,1530.03,1530.12,1530.23,1528.61,1528.69,22031989,2203200000.0,933],[20240918,1528.69,1528.24,1530.31,1527.72,1530.31,19975221,1997522944.0,934],[20240918,1530.31,1531.03,1533.06,1530.18,1533.06,17589762,1758977024.0,935],[20240918,1533.06,1533.01,1533.24,1531.06,1531.28,17524714,1752472576.0,936],[20240918,1531.28,1531.84,1534.93,1531.84,1534.87,14581802,1458181120.0,937],[20240918,1534.87,1535.11,1536.27,1535.11,1536.01,13205431,1320544256.0,938],[20240918,1536.01,1536.23,1538.46,1536.23,1538.08,11610675,1161068544.0,939],[20240918,1538.08,1538.15,1538.15,1536.51,1536.51,12078991,1207900160.0,940],[20240918,1536.51,1536.28,1537.41,1534.8,1537.41,12721244,1272125440.0,941],[20240918,1537.41,1537.4,1537.93,1536.05,1536.05,9788222,978823168.0,942],[20240918,1536.05,1535.93,1537.63,1535.87,1537.57,7965930,796594176.0,943],[20240918,1537.57,1537.67,1538.08,1535.73,1535.76,9086455,908646400.0,944],[20240918,1535.76,1535.65,1536.04,1534.29,1534.29,9524073,952408064.0,945],[20240918,1534.29,1533.88,1533.88,1531.82,1531.82,13192225,1319223296.0,946],[20240918,1531.82,1531.75,1534.24,1531.75,1533.74,9613118,961312768.0,947],[20240918,1533.74,1533.47,1534.4,1533.34,1533.5,8577139,857714688.0,948],[20240918,1533.5,1533.54,1533.79,1532.16,1532.3,8381635,838164480.0,949],[20240918,1532.3,1532.32,1532.52,1531.93,1531.93,8005417,800542720.0,950],[20240918,1531.93,1531.89,1531.89,1530.94,1531.31,8728074,872808448.0,951],[20240918,1531.31,1531.21,1531.37,1530.43,1531.37,7924584,792459264.0,952],[20240918,1531.37,1531.35,1532.1,1531.35,1531.7,8841616,884162560.0,953],[20240918,1531.7,1531.82,1532.49,1531.68,1531.69,8020672,802068480.0,954],[20240918,1531.69,1531.57,1534.0,1531.33,1534.0,8733769,873377792.0,955],[20240918,1534.0,1533.96,1534.1,1532.94,1532.94,7817493,781750272.0,956],[20240918,1532.94,1532.81,1534.3,1532.81,1533.94,7393682,739368960.0,957],[20240918,1533.94,1533.66,1533.66,1531.8,1531.8,7511235,751124480.0,958],[20240918,1531.8,1531.79,1532.02,1531.54,1531.96,8398099,839811072.0,959],[20240918,1531.96,1531.93,1531.93,1531.35,1531.41,8673024,867303424.0,1000],[20240918,1531.41,1531.24,1531.24,1529.58,1529.58,10362050,1036206080.0,1001],[20240918,1529.58,1529.23,1532.12,1529.23,1529.39,10664703,1066471424.0,1002],[20240918,1529.39,1529.18,1531.81,1529.17,1531.03,7704568,770457600.0,1003],[20240918,1531.03,1530.88,1530.88,1530.07,1530.58,6039132,603914240.0,1004],[20240918,1530.58,1530.55,1530.98,1529.78,1529.78,5665619,566562816.0,1005],[20240918,1529.78,1529.64,1529.75,1529.09,1529.41,6206661,620666880.0,1006],[20240918,1529.41,1529.34,1529.68,1529.13,1529.18,6058918,605892608.0,1007],[20240918,1529.18,1529.14,1530.07,1528.82,1528.82,6111798,611180544.0,1008],[20240918,1528.82,1528.69,1529.71,1528.62,1529.62,5578457,557846528.0,1009],[20240918,1529.62,1529.54,1530.05,1528.64,1528.64,5837158,583716864.0,1010],[20240918,1528.64,1528.64,1528.64,1527.65,1528.45,6232301,623230976.0,1011],[20240918,1528.45,1528.54,1529.07,1528.4,1528.73,5667134,566714368.0,1012],[20240918,1528.73,1528.76,1530.33,1528.76,1530.21,5210553,521056256.0,1013],[20240918,1530.21,1530.07,1530.08,1529.04,1529.63,5074607,507461632.0,1014],[20240918,1529.63,1529.61,1529.61,1528.6,1529.06,5487034,548704256.0,1015],[20240918,1529.06,1529.06,1529.18,1528.43,1528.84,5189088,518909952.0,1016],[20240918,1528.84,1529.05,1529.05,1528.31,1528.75,4782681,478269440.0,1017],[20240918,1528.75,1529.02,1529.46,1529.02,1529.15,5048230,504823808.0,1018],[20240918,1529.15,1529.39,1529.84,1529.35,1529.35,4460533,446054400.0,1019],[20240918,1529.35,1529.5,1529.5,1528.84,1529.28,4235458,423546880.0,1020],[20240918,1529.28,1529.28,1530.44,1528.9,1529.96,4744061,474406912.0,1021],[20240918,1529.96,1529.83,1529.86,1528.9,1528.9,4083622,408363008.0,1022],[20240918,1528.9,1528.82,1530.01,1528.82,1529.5,4338351,433836032.0,1023],[20240918,1529.5,1529.49,1529.65,1528.86,1529.34,4629453,462946304.0,1024],[20240918,1529.34,1529.34,1529.56,1529.24,1529.24,4291083,429109248.0,1025],[20240918,1529.24,1529.7,1530.47,1529.7,1530.47,4594801,459481088.0,1026],[20240918,1530.47,1530.43,1530.77,1530.3,1530.75,3648870,364888064.0,1027],[20240918,1530.75,1530.84,1531.14,1530.24,1530.24,3569695,356970496.0,1028],[20240918,1530.24,1530.33,1530.35,1529.34,1529.34,3305299,330530816.0,1029],[20240918,1529.34,1529.38,1529.71,1528.97,1528.97,3048765,304877568.0,1030],[20240918,1528.97,1528.93,1529.66,1528.89,1529.01,3217605,321761280.0,1031],[20240918,1529.01,1529.01,1529.11,1528.13,1528.13,4563263,456327168.0,1032],[20240918,1528.13,1527.99,1528.2,1527.79,1527.83,4230586,423059456.0,1033],[20240918,1527.83,1527.86,1529.01,1527.71,1528.82,4019149,401915904.0,1034],[20240918,1528.82,1528.87,1528.87,1528.24,1528.24,4067153,406716416.0,1035],[20240918,1528.24,1528.19,1528.35,1527.81,1528.22,4778425,477843456.0,1036],[20240918,1528.22,1528.11,1528.83,1528.1,1528.69,4380701,438071296.0,1037],[20240918,1528.69,1528.74,1529.23,1528.74,1528.9,3713014,371302400.0,1038],[20240918,1528.9,1528.92,1529.41,1528.65,1529.25,3910480,391049216.0,1039],[20240918,1529.25,1529.41,1529.62,1529.01,1529.3,3900693,390070272.0,1040],[20240918,1529.3,1529.21,1530.09,1528.83,1529.87,4401552,440156160.0,1041],[20240918,1529.87,1530.2,1532.12,1530.2,1531.99,5876688,587669504.0,1042],[20240918,1531.99,1532.27,1532.42,1531.48,1531.51,4701912,470192128.0,1043],[20240918,1531.51,1531.41,1531.76,1531.23,1531.45,2742345,274235392.0,1044],[20240918,1531.45,1531.29,1531.43,1530.45,1530.54,2802433,280244224.0,1045],[20240918,1530.54,1530.41,1530.69,1529.22,1529.22,3136132,313614336.0,1046],[20240918,1529.22,1529.11,1529.63,1528.95,1529.48,2614427,261443584.0,1047],[20240918,1529.48,1529.4,1529.42,1528.69,1528.84,3158089,315809792.0,1048],[20240918,1528.84,1528.88,1529.48,1528.79,1529.48,2888941,288894976.0,1049],[20240918,1529.48,1529.33,1529.36,1529.02,1529.08,2675580,267558912.0,1050],[20240918,1529.08,1529.1,1529.1,1528.34,1528.34,3141662,314167296.0,1051],[20240918,1528.34,1528.33,1528.48,1528.06,1528.45,2577440,257744896.0,1052],[20240918,1528.45,1528.44,1528.44,1527.81,1527.98,2259550,225955840.0,1053],[20240918,1527.98,1528.1,1529.02,1528.1,1528.89,2528943,252895232.0,1054],[20240918,1528.89,1528.8,1529.15,1528.73,1528.82,2362566,236257280.0,1055],[20240918,1528.82,1529.02,1529.81,1529.01,1529.81,2629254,262926336.0,1056],[20240918,1529.81,1529.7,1529.76,1528.71,1528.71,2304154,230416384.0,1057],[20240918,1528.71,1528.72,1528.72,1528.12,1528.52,2252709,225271808.0,1058],[20240918,1528.52,1528.46,1528.85,1528.36,1528.36,2185127,218513408.0,1059],[20240918,1528.36,1528.35,1529.09,1528.35,1528.9,2463858,246386688.0,1100],[20240918,1528.9,1528.49,1528.71,1528.06,1528.06,2298829,229883904.0,1101],[20240918,1528.06,1528.07,1528.11,1527.43,1527.43,2312224,231223296.0,1102],[20240918,1527.43,1527.39,1528.67,1527.09,1528.32,2863547,286355456.0,1103],[20240918,1528.32,1528.28,1528.47,1527.94,1528.47,2020670,202067968.0,1104],[20240918,1528.47,1528.69,1528.93,1528.28,1528.86,2528207,252821504.0,1105],[20240918,1528.86,1528.79,1528.79,1527.88,1528.57,2196633,219664384.0,1106],[20240918,1528.57,1528.7,1528.7,1528.14,1528.42,2259099,225910784.0,1107],[20240918,1528.42,1528.59,1528.82,1528.27,1528.65,2024764,202477568.0,1108],[20240918,1528.65,1528.62,1529.03,1528.12,1528.96,1924087,192409600.0,1109],[20240918,1528.96,1529.11,1529.11,1528.74,1528.84,1841508,184152064.0,1110],[20240918,1528.84,1528.76,1528.94,1528.54,1528.88,2494702,249470976.0,1111],[20240918,1528.88,1528.92,1529.34,1528.63,1529.12,2427074,242708480.0,1112],[20240918,1529.12,1529.12,1529.25,1528.91,1528.92,1948007,194801664.0,1113],[20240918,1528.92,1528.89,1529.62,1528.79,1529.53,1903074,190308352.0,1114],[20240918,1529.53,1529.49,1529.66,1528.88,1529.08,2073634,207364096.0,1115],[20240918,1529.08,1528.99,1529.27,1528.84,1529.27,2300016,230002688.0,1116],[20240918,1529.27,1529.09,1529.47,1528.78,1529.47,2791743,279175168.0,1117],[20240918,1529.47,1529.35,1529.35,1528.78,1528.94,2600214,260022272.0,1118],[20240918,1528.94,1528.88,1529.3,1528.7,1529.3,3043482,304349184.0,1119],[20240918,1529.3,1529.26,1530.69,1529.14,1530.69,2949195,294920192.0,1120],[20240918,1530.69,1530.74,1530.74,1529.2,1530.09,2437357,243736576.0,1121],[20240918,1530.09,1530.15,1530.21,1529.8,1530.2,2180291,218030080.0,1122],[20240918,1530.2,1530.25,1530.25,1529.13,1529.52,2201920,220192768.0,1123],[20240918,1529.52,1529.28,1529.85,1529.26,1529.66,1997610,199761920.0,1124],[20240918,1529.66,1529.33,1529.46,1528.97,1529.39,2054953,205496320.0,1125],[20240918,1529.39,1529.42,1529.64,1528.7,1529.04,2549175,254918656.0,1126],[20240918,1529.04,1529.08,1529.26,1527.86,1528.04,3053558,305356800.0,1127],[20240918,1528.04,1527.89,1529.05,1527.78,1528.59,2440061,244006912.0,1128],[20240918,1528.59,1529.21,1529.9,1528.84,1529.9,2226085,222609408.0,1129],[20240918,1529.9,1529.6,1529.6,1528.71,1529.25,2422284,242229248.0,1130],[20240918,1529.25,1528.24,1528.24,1526.81,1526.87,6498130,649814016.0,1301],[20240918,1526.87,1526.77,1526.77,1525.06,1525.35,3347981,334798848.0,1302],[20240918,1525.35,1525.28,1525.36,1524.43,1524.43,3779616,377962496.0,1303],[20240918,1524.43,1524.43,1524.43,1523.46,1523.53,3856375,385638400.0,1304],[20240918,1523.53,1523.58,1524.75,1523.57,1524.14,3714407,371441664.0,1305],[20240918,1524.14,1524.2,1524.84,1524.03,1524.7,3921090,392110080.0,1306],[20240918,1524.7,1524.66,1524.66,1523.67,1523.73,2458574,245858304.0,1307],[20240918,1523.73,1524.15,1524.15,1523.4,1523.54,2581453,258146304.0,1308],[20240918,1523.54,1523.75,1524.22,1523.56,1523.56,2801081,280109056.0,1309],[20240918,1523.56,1523.98,1523.98,1522.54,1522.54,3153174,315318272.0,1310],[20240918,1522.54,1523.0,1523.61,1522.99,1523.57,3414418,341442560.0,1311],[20240918,1523.57,1524.09,1524.09,1523.22,1523.44,2271304,227131392.0,1312],[20240918,1523.44,1523.41,1523.48,1523.16,1523.29,2354698,235470848.0,1313],[20240918,1523.29,1523.72,1523.72,1522.95,1523.08,2347572,234758144.0,1314],[20240918,1523.08,1523.25,1525.5,1523.25,1525.5,5088123,508813312.0,1315],[20240918,1525.5,1525.57,1528.25,1525.57,1528.25,5839576,583958528.0,1316],[20240918,1528.25,1528.19,1528.19,1525.73,1525.73,4218872,421888000.0,1317],[20240918,1525.73,1525.81,1526.19,1525.81,1525.87,2228379,222838784.0,1318],[20240918,1525.87,1525.76,1526.08,1525.21,1525.38,2433425,243343360.0,1319],[20240918,1525.38,1525.25,1525.25,1524.86,1525.09,2234932,223494144.0,1320],[20240918,1525.09,1525.16,1526.4,1525.13,1525.7,2773719,277372928.0,1321],[20240918,1525.7,1525.81,1525.81,1525.35,1525.41,2113363,211337216.0,1322],[20240918,1525.41,1525.48,1526.01,1525.27,1525.75,2064539,206454784.0,1323],[20240918,1525.75,1525.85,1526.47,1525.83,1526.21,2071994,207200256.0,1324],[20240918,1526.21,1526.13,1526.17,1525.37,1525.44,2692455,269246464.0,1325],[20240918,1525.44,1525.36,1525.54,1525.12,1525.22,1991463,199147520.0,1326],[20240918,1525.22,1525.31,1525.31,1524.79,1525.0,2008261,200826880.0,1327],[20240918,1525.0,1525.06,1525.24,1524.91,1525.13,1997611,199761920.0,1328],[20240918,1525.13,1525.23,1525.23,1524.82,1525.18,2177588,217759744.0,1329],[20240918,1525.18,1525.2,1525.65,1524.88,1525.61,1923471,192348160.0,1330],[20240918,1525.61,1525.49,1525.49,1524.88,1525.25,2064946,206495744.0,1331],[20240918,1525.25,1525.09,1525.09,1524.49,1524.51,2248529,224854016.0,1332],[20240918,1524.51,1524.38,1524.44,1524.12,1524.44,2223544,222355456.0,1333],[20240918,1524.44,1524.22,1524.22,1523.61,1523.61,2229034,222904320.0,1334],[20240918,1523.61,1523.67,1523.67,1522.87,1523.06,2449971,244998144.0,1335],[20240918,1523.06,1523.03,1524.63,1522.91,1524.45,2743982,274399232.0,1336],[20240918,1524.45,1524.64,1525.36,1524.64,1525.01,2994413,299442176.0,1337],[20240918,1525.01,1525.11,1525.45,1525.1,1525.45,2000721,200073216.0,1338],[20240918,1525.45,1525.37,1525.63,1525.21,1525.63,1778475,177848320.0,1339],[20240918,1525.63,1525.56,1525.58,1524.91,1524.91,1888577,188858368.0,1340],[20240918,1524.91,1524.93,1526.09,1524.93,1526.09,1909792,190980096.0,1341],[20240918,1526.09,1526.0,1526.21,1525.79,1526.06,2111313,211132416.0,1342],[20240918,1526.06,1526.12,1526.12,1525.62,1525.73,1756028,175603712.0,1343],[20240918,1525.73,1525.72,1527.36,1525.72,1527.36,1990565,199057408.0,1344],[20240918,1527.36,1527.33,1530.92,1527.33,1530.26,6825811,682582016.0,1345],[20240918,1530.26,1531.05,1533.75,1531.05,1533.38,6395486,639549440.0,1346],[20240918,1533.38,1533.68,1533.73,1530.73,1530.73,5280635,528064512.0,1347],[20240918,1530.73,1530.52,1531.07,1529.99,1531.07,3125648,312565760.0,1348],[20240918,1531.07,1531.09,1533.07,1530.94,1532.93,3781171,378118144.0,1349],[20240918,1532.93,1532.81,1532.84,1530.37,1530.4,3952306,395231232.0,1350],[20240918,1530.4,1530.42,1531.7,1529.98,1530.64,2661654,266166272.0,1351],[20240918,1530.64,1530.62,1530.62,1529.74,1529.9,2632159,263217152.0,1352],[20240918,1529.9,1529.83,1530.46,1529.58,1530.13,2520096,252010496.0,1353],[20240918,1530.13,1530.4,1532.55,1530.4,1532.28,3944602,394461184.0,1354],[20240918,1532.28,1532.23,1532.34,1531.04,1531.07,3087391,308740096.0,1355],[20240918,1531.07,1531.2,1532.08,1531.16,1531.88,2287852,228786176.0,1356],[20240918,1531.88,1531.87,1532.31,1531.71,1532.31,2469632,246964224.0,1357],[20240918,1532.31,1532.26,1533.3,1532.26,1533.3,3339131,333914112.0,1358],[20240918,1533.3,1533.46,1535.54,1533.32,1535.53,5077640,507764736.0,1359],[20240918,1535.53,1535.65,1538.95,1535.49,1538.95,6071080,607109120.0,1400],[20240918,1538.95,1539.42,1540.08,1538.84,1539.25,7738399,773840896.0,1401],[20240918,1539.25,1539.46,1539.46,1538.01,1538.42,5717352,571736064.0,1402],[20240918,1538.42,1538.42,1538.42,1536.09,1537.72,5122939,512294912.0,1403],[20240918,1537.72,1537.44,1537.44,1536.39,1536.39,3279574,327958528.0,1404],[20240918,1536.39,1536.25,1536.25,1534.93,1534.98,3319472,331948032.0,1405],[20240918,1534.98,1534.9,1535.76,1534.9,1535.51,2777241,277725184.0,1406],[20240918,1535.51,1535.24,1535.24,1534.09,1534.09,3158088,315809792.0,1407],[20240918,1534.09,1534.1,1534.1,1533.49,1534.05,3109511,310951936.0,1408],[20240918,1534.05,1533.98,1535.0,1533.88,1534.83,2068715,206872576.0,1409],[20240918,1534.83,1534.46,1535.56,1534.46,1535.56,3238535,323854336.0,1410],[20240918,1535.56,1535.44,1536.88,1535.44,1536.57,3279411,327942144.0,1411],[20240918,1536.57,1536.56,1536.56,1535.6,1535.74,2751601,275161088.0,1412],[20240918,1535.74,1535.58,1535.7,1534.39,1534.39,2474631,247463936.0,1413],[20240918,1534.39,1534.42,1535.04,1534.36,1534.36,2481430,248143872.0,1414],[20240918,1534.36,1534.25,1534.25,1532.68,1532.84,3574325,357433344.0,1415],[20240918,1532.84,1532.81,1533.03,1532.12,1532.12,2570560,257056768.0,1416],[20240918,1532.12,1532.04,1532.08,1531.56,1531.98,2688604,268861440.0,1417],[20240918,1531.98,1531.97,1532.52,1531.82,1531.89,2043732,204374016.0,1418],[20240918,1531.89,1531.81,1531.81,1530.98,1531.01,2819512,281952256.0,1419],[20240918,1531.01,1531.1,1531.45,1530.83,1530.89,2369446,236945408.0,1420],[20240918,1530.89,1531.08,1531.13,1530.42,1530.88,2798133,279814144.0,1421],[20240918,1530.88,1530.98,1530.98,1530.47,1530.54,2210273,221028352.0,1422],[20240918,1530.54,1530.57,1530.67,1530.14,1530.26,2339464,233947136.0,1423],[20240918,1530.26,1530.18,1530.18,1529.8,1529.84,2322670,232267776.0,1424],[20240918,1529.84,1529.76,1530.28,1529.6,1530.22,2395902,239591424.0,1425],[20240918,1530.22,1530.07,1530.67,1530.07,1530.55,2161533,216154112.0,1426],[20240918,1530.55,1530.5,1530.71,1530.34,1530.57,2072566,207257600.0,1427],[20240918,1530.57,1530.77,1530.8,1530.31,1530.41,2367559,236756992.0,1428],[20240918,1530.41,1530.49,1530.72,1530.48,1530.49,2438258,243826688.0,1429],[20240918,1530.49,1530.56,1531.74,1530.39,1531.48,2750209,275021824.0,1430],[20240918,1531.48,1531.63,1532.31,1531.36,1531.92,3294894,329490432.0,1431],[20240918,1531.92,1532.09,1532.25,1531.7,1532.25,2787155,278716416.0,1432],[20240918,1532.25,1532.17,1532.37,1531.65,1531.65,2288587,228859904.0,1433],[20240918,1531.65,1531.74,1532.66,1531.73,1532.46,2833195,283320320.0,1434],[20240918,1532.46,1532.7,1533.64,1532.7,1533.39,3558349,355835904.0,1435],[20240918,1533.39,1533.34,1533.34,1532.58,1532.58,3039060,303906816.0,1436],[20240918,1532.58,1532.52,1532.53,1532.27,1532.34,2820415,282042368.0,1437],[20240918,1532.34,1532.25,1532.25,1531.54,1531.59,2919620,291962880.0,1438],[20240918,1531.59,1531.5,1531.68,1531.12,1531.24,2777812,277782528.0,1439],[20240918,1531.24,1531.26,1531.5,1531.0,1531.0,2768805,276881408.0,1440],[20240918,1531.0,1531.21,1531.31,1530.95,1531.08,3055689,305569792.0,1441],[20240918,1531.08,1531.14,1531.17,1530.57,1530.61,2990398,299040768.0,1442],[20240918,1530.61,1530.61,1530.7,1530.33,1530.42,3400408,340041728.0,1443],[20240918,1530.42,1530.39,1530.43,1530.1,1530.18,3593001,359301120.0,1444],[20240918,1530.18,1530.09,1530.55,1530.02,1530.28,3774783,377479168.0,1445],[20240918,1530.28,1530.44,1530.7,1530.25,1530.28,3763560,376356864.0,1446],[20240918,1530.28,1530.35,1530.43,1530.11,1530.14,4010875,401088512.0,1447],[20240918,1530.14,1530.11,1530.32,1530.08,1530.3,4216166,421617664.0,1448],[20240918,1530.3,1530.23,1530.32,1530.05,1530.05,4118435,411844608.0,1449],[20240918,1530.05,1529.96,1531.11,1529.96,1531.05,4832695,483270656.0,1450],[20240918,1531.05,1531.02,1531.16,1530.76,1531.14,5226647,522665984.0,1451],[20240918,1531.14,1531.15,1531.96,1531.07,1531.96,6046017,604602368.0,1452],[20240918,1531.96,1532.03,1533.0,1531.99,1532.83,6167092,616710144.0,1453],[20240918,1532.83,1532.77,1532.82,1532.56,1532.68,6105733,610574336.0,1454],[20240918,1532.68,1532.71,1532.8,1532.27,1532.56,7023076,702308352.0,1455],[20240918,1532.56,1532.47,1532.48,1532.26,1532.39,8606096,860610560.0,1456],[20240918,1532.39,1532.23,1532.68,1532.23,1532.67,9884047,988405760.0,1457],[20240918,1532.67,1532.79,1532.8,1532.79,1532.8,666091,66609152.0,1458],[20240918,1532.8,1532.8,1532.8,1532.8,1532.8,0,0.0,1459],[20240918,1532.8,1533.5,1533.5,1533.47,1533.47,15309208,1530920960.0,1500]],"symbol":"399006.sz","name":"399006.sz","ver":2/*暴露外部用的方法*/};exports.SZ_399006_M1_KLINE=SZ_399006_M1_KLINE;