hqchart
Version:
HQChart - H5, 微信小程序 沪深/港股/数字货币/期货/美股 K线图(kline),走势图,缩放,拖拽,十字光标,画图工具,截图,筹码图. 分析家语法,通达信语法,(麦语法),第3方数据对接
1 lines • 1.22 MB
JavaScript
"use strict";Object.defineProperty(exports,"__esModule",{value:true});var SH_000001_M1_KLINE={"data":[[20240614,3020.96,3020.96,3021.78,3015.67,3018.92,107160608,10716061696.0,931],[20240614,3018.92,3018.42,3021.28,3017.86,3020.7,47568642,4756865024.0,932],[20240614,3020.7,3020.89,3020.89,3017.81,3017.81,40462759,4046277120.0,933],[20240614,3017.81,3018.27,3019.45,3017.5,3019.09,40736928,4073694208.0,934],[20240614,3019.09,3019.14,3019.26,3017.77,3018.66,34278830,3427884032.0,935],[20240614,3018.66,3018.75,3022.05,3018.41,3021.98,34972895,3497290496.0,936],[20240614,3021.98,3021.94,3022.35,3020.33,3020.6,30310936,3031094784.0,937],[20240614,3020.6,3020.43,3020.97,3019.79,3019.93,29812309,2981231872.0,938],[20240614,3019.93,3019.56,3021.06,3019.28,3020.48,30347426,3034743296.0,939],[20240614,3020.48,3020.08,3020.18,3019.49,3019.89,27122832,2712284160.0,940],[20240614,3019.89,3019.91,3020.05,3018.67,3018.67,29005380,2900538880.0,941],[20240614,3018.67,3018.9,3021.12,3018.8,3020.71,28455649,2845565696.0,942],[20240614,3020.71,3020.03,3020.85,3019.87,3020.38,31115417,3111542272.0,943],[20240614,3020.38,3020.43,3020.53,3019.26,3020.24,27497157,2749716992.0,944],[20240614,3020.24,3020.02,3021.08,3019.77,3019.83,27462990,2746300160.0,945],[20240614,3019.83,3019.53,3024.02,3019.53,3023.79,28122143,2812215296.0,946],[20240614,3023.79,3023.9,3025.23,3023.57,3025.16,26440802,2644081408.0,947],[20240614,3025.16,3025.05,3026.78,3024.63,3026.42,27546354,2754636544.0,948],[20240614,3026.42,3026.25,3026.25,3023.57,3023.65,22146088,2214610176.0,949],[20240614,3023.65,3023.55,3026.0,3023.55,3025.78,22490554,2249056512.0,950],[20240614,3025.78,3025.78,3027.18,3025.64,3026.9,22946473,2294648320.0,951],[20240614,3026.9,3027.7,3029.81,3027.7,3028.96,24596226,2459623424.0,952],[20240614,3028.96,3029.14,3030.79,3029.14,3029.99,24162513,2416252160.0,953],[20240614,3029.99,3030.09,3030.66,3029.75,3030.64,22273342,2227335424.0,954],[20240614,3030.64,3030.51,3030.51,3029.08,3030.09,20429437,2042944768.0,955],[20240614,3030.09,3029.85,3030.49,3029.08,3029.47,19992273,1999228672.0,956],[20240614,3029.47,3029.11,3030.02,3028.71,3029.4,19059669,1905967872.0,957],[20240614,3029.4,3029.15,3029.25,3027.15,3027.15,18915214,1891522432.0,958],[20240614,3027.15,3026.98,3027.78,3025.93,3025.93,20612493,2061250432.0,959],[20240614,3025.93,3025.83,3027.02,3025.59,3026.59,21247683,2124769280.0,1000],[20240614,3026.59,3027.09,3028.05,3025.71,3025.71,23644919,2364492544.0,1001],[20240614,3025.71,3025.24,3025.24,3023.66,3025.15,24238861,2423887104.0,1002],[20240614,3025.15,3024.29,3026.49,3024.29,3025.91,18332388,1833239680.0,1003],[20240614,3025.91,3026.26,3028.03,3026.26,3027.55,20683206,2068321408.0,1004],[20240614,3027.55,3027.22,3027.37,3025.27,3025.33,16192202,1619221504.0,1005],[20240614,3025.33,3025.5,3026.19,3025.25,3025.58,16318742,1631874944.0,1006],[20240614,3025.58,3025.58,3028.01,3025.58,3027.57,18629460,1862946944.0,1007],[20240614,3027.57,3026.84,3028.56,3026.75,3027.84,17185126,1718513792.0,1008],[20240614,3027.84,3028.36,3028.81,3027.41,3027.41,16691881,1669188992.0,1009],[20240614,3027.41,3027.54,3027.54,3026.47,3026.64,17731158,1773116928.0,1010],[20240614,3026.64,3026.28,3026.67,3025.93,3026.32,17723802,1772381312.0,1011],[20240614,3026.32,3027.15,3029.16,3027.01,3028.73,20030486,2003049728.0,1012],[20240614,3028.73,3028.57,3029.19,3027.52,3027.52,16881872,1688188288.0,1013],[20240614,3027.52,3027.38,3028.42,3027.38,3028.19,15462529,1546254208.0,1014],[20240614,3028.19,3027.53,3028.62,3027.15,3028.62,20211572,2021158528.0,1015],[20240614,3028.62,3028.52,3028.61,3027.1,3027.51,15451436,1545144576.0,1016],[20240614,3027.51,3026.81,3028.15,3026.81,3028.15,15288446,1528845568.0,1017],[20240614,3028.15,3027.74,3028.41,3027.22,3027.22,14383148,1438316032.0,1018],[20240614,3027.22,3026.64,3027.39,3026.64,3027.23,13291288,1329129600.0,1019],[20240614,3027.23,3026.97,3027.01,3024.36,3024.59,17646564,1764657408.0,1020],[20240614,3024.59,3024.42,3025.05,3024.09,3024.09,15578527,1557853696.0,1021],[20240614,3024.09,3024.4,3025.44,3024.3,3025.06,15734475,1573448448.0,1022],[20240614,3025.06,3024.64,3025.67,3023.9,3024.13,14791675,1479168384.0,1023],[20240614,3024.13,3023.37,3023.55,3021.56,3021.56,15719737,1571974528.0,1024],[20240614,3021.56,3021.8,3023.05,3021.8,3022.64,13573640,1357364992.0,1025],[20240614,3022.64,3021.99,3023.13,3021.82,3021.82,12618948,1261895808.0,1026],[20240614,3021.82,3021.88,3023.52,3021.5,3022.78,13691235,1369124608.0,1027],[20240614,3022.78,3022.92,3023.44,3021.83,3022.51,11111656,1111166848.0,1028],[20240614,3022.51,3022.02,3022.17,3021.32,3021.67,13369378,1336938752.0,1029],[20240614,3021.67,3021.59,3021.79,3021.06,3021.45,13369952,1336996224.0,1030],[20240614,3021.45,3021.29,3023.2,3021.26,3021.26,16165077,1616508928.0,1031],[20240614,3021.26,3020.81,3020.94,3019.56,3019.56,15355919,1535592576.0,1032],[20240614,3019.56,3019.68,3021.26,3019.68,3020.7,15035385,1503539456.0,1033],[20240614,3020.7,3020.48,3020.73,3019.17,3020.34,13585491,1358550272.0,1034],[20240614,3020.34,3019.88,3020.53,3019.78,3019.93,11442765,1144277504.0,1035],[20240614,3019.93,3019.69,3020.1,3019.49,3019.86,10117654,1011766592.0,1036],[20240614,3019.86,3019.66,3020.05,3018.42,3019.9,14930109,1493011968.0,1037],[20240614,3019.9,3019.59,3019.75,3018.74,3018.74,9803382,980339328.0,1038],[20240614,3018.74,3018.66,3019.45,3018.57,3019.45,10067374,1006738496.0,1039],[20240614,3019.45,3018.9,3019.4,3018.2,3018.29,11641934,1164194560.0,1040],[20240614,3018.29,3018.02,3019.11,3017.99,3018.38,12314189,1231420032.0,1041],[20240614,3018.38,3018.13,3018.68,3017.45,3018.15,12299371,1229938176.0,1042],[20240614,3018.15,3018.03,3018.74,3017.31,3017.65,10001212,1000122176.0,1043],[20240614,3017.65,3017.3,3019.35,3017.3,3018.82,11649794,1164980480.0,1044],[20240614,3018.82,3018.92,3019.26,3018.49,3018.49,10589579,1058958592.0,1045],[20240614,3018.49,3018.5,3018.5,3016.53,3016.72,11650321,1165032960.0,1046],[20240614,3016.72,3016.4,3017.13,3016.18,3016.73,11366446,1136645632.0,1047],[20240614,3016.73,3016.69,3018.27,3016.43,3017.31,13796179,1379618944.0,1048],[20240614,3017.31,3017.52,3018.12,3017.13,3017.18,11259017,1125902848.0,1049],[20240614,3017.18,3017.0,3017.84,3016.03,3017.84,11949340,1194934912.0,1050],[20240614,3017.84,3018.25,3018.45,3017.61,3018.33,10417335,1041734656.0,1051],[20240614,3018.33,3018.08,3018.58,3017.59,3018.23,9218004,921801408.0,1052],[20240614,3018.23,3017.68,3018.68,3017.68,3018.31,9429241,942924736.0,1053],[20240614,3018.31,3017.78,3018.56,3017.72,3018.56,11371492,1137150080.0,1054],[20240614,3018.56,3018.3,3019.53,3017.75,3018.52,9891887,989189696.0,1055],[20240614,3018.52,3018.39,3019.03,3018.1,3018.58,8939747,893975552.0,1056],[20240614,3018.58,3018.5,3018.6,3017.92,3018.24,9476148,947615872.0,1057],[20240614,3018.24,3018.05,3018.43,3017.77,3017.84,9597390,959739904.0,1058],[20240614,3017.84,3017.74,3018.37,3017.33,3018.37,11194385,1119439360.0,1059],[20240614,3018.37,3018.16,3018.34,3017.06,3017.23,9856820,985683136.0,1100],[20240614,3017.23,3017.0,3019.0,3016.92,3018.72,10496248,1049625664.0,1101],[20240614,3018.72,3018.17,3019.17,3018.17,3018.91,10292323,1029233088.0,1102],[20240614,3018.91,3018.68,3019.67,3018.68,3019.67,10279879,1027988864.0,1103],[20240614,3019.67,3019.17,3019.49,3018.32,3018.32,8396778,839678784.0,1104],[20240614,3018.32,3018.25,3019.38,3018.05,3018.55,10509896,1050990464.0,1105],[20240614,3018.55,3018.04,3018.06,3017.46,3017.73,9560859,956087040.0,1106],[20240614,3017.73,3017.48,3018.91,3017.37,3018.13,10309539,1030954816.0,1107],[20240614,3018.13,3017.43,3018.35,3017.43,3018.0,10325147,1032515712.0,1108],[20240614,3018.0,3017.3,3017.96,3015.29,3015.29,14581455,1458146432.0,1109],[20240614,3015.29,3014.38,3015.17,3014.18,3014.98,12882703,1288271360.0,1110],[20240614,3014.98,3014.37,3016.26,3014.37,3016.11,10683623,1068363456.0,1111],[20240614,3016.11,3015.28,3016.31,3015.28,3016.24,9114333,911434240.0,1112],[20240614,3016.24,3015.55,3017.38,3015.55,3017.2,10800967,1080097664.0,1113],[20240614,3017.2,3016.91,3020.39,3016.91,3020.39,14186387,1418639488.0,1114],[20240614,3020.39,3019.78,3020.64,3019.75,3020.64,12184898,1218490880.0,1115],[20240614,3020.64,3020.36,3024.5,3020.36,3024.41,18337109,1833711616.0,1116],[20240614,3024.41,3024.36,3028.45,3024.36,3027.14,23658646,2365865472.0,1117],[20240614,3027.14,3026.56,3026.82,3025.49,3026.04,14535850,1453586176.0,1118],[20240614,3026.04,3025.73,3026.01,3024.36,3024.72,13735677,1373568512.0,1119],[20240614,3024.72,3024.33,3025.49,3024.33,3024.7,10917398,1091740928.0,1120],[20240614,3024.7,3024.93,3024.93,3022.92,3023.21,11811114,1181112576.0,1121],[20240614,3023.21,3023.03,3023.03,3021.88,3022.29,10782077,1078208896.0,1122],[20240614,3022.29,3021.97,3022.91,3021.48,3022.55,10907812,1090782336.0,1123],[20240614,3022.55,3022.22,3022.35,3019.02,3019.15,12268390,1226839680.0,1124],[20240614,3019.15,3019.07,3019.74,3018.8,3019.16,8783342,878334976.0,1125],[20240614,3019.16,3019.14,3019.14,3017.88,3018.5,9333382,933339264.0,1126],[20240614,3018.5,3018.45,3018.92,3018.14,3018.48,8209108,820911744.0,1127],[20240614,3018.48,3018.35,3018.52,3017.67,3018.35,8899363,889937344.0,1128],[20240614,3018.35,3018.31,3018.47,3017.39,3018.07,8642880,864288832.0,1129],[20240614,3018.07,3017.73,3017.94,3017.2,3017.67,8107312,810732352.0,1130],[20240614,3017.67,3017.45,3017.45,3015.66,3016.31,24404721,2440472832.0,1301],[20240614,3016.31,3016.15,3016.15,3014.25,3014.88,15417908,1541791744.0,1302],[20240614,3014.88,3014.84,3015.58,3014.38,3014.59,12627634,1262764544.0,1303],[20240614,3014.59,3014.77,3016.1,3014.25,3014.63,12456149,1245615744.0,1304],[20240614,3014.63,3014.65,3015.7,3014.11,3015.13,13748387,1374839808.0,1305],[20240614,3015.13,3014.94,3014.94,3012.48,3012.48,14595266,1459527552.0,1306],[20240614,3012.48,3012.71,3012.76,3011.85,3012.08,15259974,1525998592.0,1307],[20240614,3012.08,3011.58,3012.98,3011.58,3012.66,12541929,1254193920.0,1308],[20240614,3012.66,3012.99,3015.79,3012.48,3015.69,15425086,1542509696.0,1309],[20240614,3015.69,3015.36,3015.43,3014.15,3014.62,11558826,1155883648.0,1310],[20240614,3014.62,3014.45,3015.16,3013.91,3014.49,11776140,1177614976.0,1311],[20240614,3014.49,3014.53,3014.66,3013.19,3013.75,10779628,1077963648.0,1312],[20240614,3013.75,3013.65,3013.99,3012.93,3013.36,11721247,1172125568.0,1313],[20240614,3013.36,3013.35,3016.0,3013.08,3016.0,13358050,1335805696.0,1314],[20240614,3016.0,3015.5,3016.34,3015.47,3016.34,10837176,1083718400.0,1315],[20240614,3016.34,3016.23,3016.67,3016.02,3016.67,10288420,1028843008.0,1316],[20240614,3016.67,3016.01,3018.85,3016.01,3018.85,14782369,1478238336.0,1317],[20240614,3018.85,3018.68,3019.67,3018.57,3019.67,12547778,1254778880.0,1318],[20240614,3019.67,3019.66,3020.06,3018.82,3019.48,13873211,1387322240.0,1319],[20240614,3019.48,3019.37,3021.16,3019.35,3021.01,12921576,1292158592.0,1320],[20240614,3021.01,3020.95,3023.51,3020.95,3022.64,20617086,2061709952.0,1321],[20240614,3022.64,3022.37,3023.2,3021.88,3021.88,16307982,1630798848.0,1322],[20240614,3021.88,3021.68,3021.68,3020.15,3020.15,13474019,1347402880.0,1323],[20240614,3020.15,3020.4,3020.71,3019.88,3020.36,10878653,1087866112.0,1324],[20240614,3020.36,3020.56,3021.14,3020.12,3020.34,12501212,1250122112.0,1325],[20240614,3020.34,3020.54,3020.54,3018.09,3018.44,16454579,1645459072.0,1326],[20240614,3018.44,3018.59,3022.5,3018.53,3022.5,16737855,1673786368.0,1327],[20240614,3022.5,3022.52,3025.21,3022.52,3025.05,19345166,1934517504.0,1328],[20240614,3025.05,3024.99,3025.89,3024.97,3025.2,15600711,1560072192.0,1329],[20240614,3025.2,3024.79,3025.35,3024.41,3024.69,13329006,1332901888.0,1330],[20240614,3024.69,3025.11,3026.29,3024.52,3026.21,14963204,1496321536.0,1331],[20240614,3026.21,3026.52,3026.52,3024.88,3026.23,13812390,1381239808.0,1332],[20240614,3026.23,3026.54,3027.79,3025.9,3026.92,16288518,1628852864.0,1333],[20240614,3026.92,3027.01,3027.01,3024.2,3024.2,14536770,1453677952.0,1334],[20240614,3024.2,3024.17,3024.17,3023.33,3023.33,12549798,1254980736.0,1335],[20240614,3023.33,3023.38,3025.29,3022.98,3025.29,16009402,1600941056.0,1336],[20240614,3025.29,3025.04,3028.86,3025.04,3028.5,20920750,2092076032.0,1337],[20240614,3028.5,3028.53,3029.17,3028.24,3028.9,17346533,1734654336.0,1338],[20240614,3028.9,3029.06,3030.13,3029.06,3030.08,18884409,1888441984.0,1339],[20240614,3030.08,3030.25,3030.25,3028.59,3030.09,19885031,1988504064.0,1340],[20240614,3030.09,3030.16,3031.91,3029.89,3031.59,21904666,2190467328.0,1341],[20240614,3031.59,3031.55,3031.58,3030.74,3030.97,18251887,1825189760.0,1342],[20240614,3030.97,3030.89,3032.39,3030.82,3031.37,18270400,1827041152.0,1343],[20240614,3031.37,3031.54,3031.54,3030.8,3030.8,14263262,1426327424.0,1344],[20240614,3030.8,3031.08,3033.32,3030.85,3033.22,18774696,1877470720.0,1345],[20240614,3033.22,3033.11,3035.01,3032.92,3032.92,24096855,2409686272.0,1346],[20240614,3032.92,3032.77,3032.77,3031.41,3031.83,16743725,1674373376.0,1347],[20240614,3031.83,3031.96,3031.96,3030.83,3030.91,13868433,1386844416.0,1348],[20240614,3030.91,3030.41,3032.97,3030.38,3032.35,15167874,1516788352.0,1349],[20240614,3032.35,3032.49,3032.49,3031.13,3031.17,14005980,1400599168.0,1350],[20240614,3031.17,3031.19,3031.47,3030.02,3030.16,13217058,1321706752.0,1351],[20240614,3030.16,3030.09,3030.09,3028.84,3029.22,14662485,1466249600.0,1352],[20240614,3029.22,3028.48,3028.73,3026.31,3026.31,16208474,1620848384.0,1353],[20240614,3026.31,3026.41,3027.6,3026.41,3027.6,13627083,1362709248.0,1354],[20240614,3027.6,3027.8,3028.17,3027.3,3027.44,12039270,1203927808.0,1355],[20240614,3027.44,3027.19,3027.19,3025.67,3025.67,12823685,1282369408.0,1356],[20240614,3025.67,3025.69,3025.95,3024.98,3025.01,14399831,1439984384.0,1357],[20240614,3025.01,3025.22,3025.65,3025.01,3025.37,11086016,1108602752.0,1358],[20240614,3025.37,3025.64,3027.98,3025.13,3027.82,13191784,1319179520.0,1359],[20240614,3027.82,3027.63,3028.13,3026.99,3027.55,11992093,1199210368.0,1400],[20240614,3027.55,3027.44,3027.87,3026.08,3027.87,13572788,1357279616.0,1401],[20240614,3027.87,3027.7,3028.82,3027.28,3028.44,13331202,1333121408.0,1402],[20240614,3028.44,3028.7,3028.87,3027.79,3028.6,11736145,1173615744.0,1403],[20240614,3028.6,3028.29,3028.29,3025.32,3025.32,16444004,1644401280.0,1404],[20240614,3025.32,3025.04,3026.49,3025.04,3026.22,12797402,1279741184.0,1405],[20240614,3026.22,3026.12,3027.51,3026.12,3027.51,11663792,1166380160.0,1406],[20240614,3027.51,3027.53,3029.15,3026.87,3028.9,12418178,1241819008.0,1407],[20240614,3028.9,3028.49,3029.92,3028.37,3029.73,12180252,1218026112.0,1408],[20240614,3029.73,3029.72,3030.23,3029.21,3029.87,10808675,1080868480.0,1409],[20240614,3029.87,3029.9,3030.51,3029.09,3030.51,10772360,1077237248.0,1410],[20240614,3030.51,3030.01,3030.74,3029.79,3030.17,11680035,1168004608.0,1411],[20240614,3030.17,3030.42,3031.74,3030.17,3031.73,12095358,1209536768.0,1412],[20240614,3031.73,3031.85,3031.91,3029.13,3029.14,12872019,1287202944.0,1413],[20240614,3029.14,3029.16,3029.16,3027.83,3027.95,12425209,1242521856.0,1414],[20240614,3027.95,3028.17,3028.44,3027.5,3027.9,10838807,1083881728.0,1415],[20240614,3027.9,3027.35,3027.76,3026.85,3027.76,11164975,1116498432.0,1416],[20240614,3027.76,3027.07,3028.77,3027.05,3028.32,12065540,1206555136.0,1417],[20240614,3028.32,3028.06,3028.97,3028.06,3028.75,10162030,1016204224.0,1418],[20240614,3028.75,3028.51,3028.94,3028.0,3028.0,10593357,1059336576.0,1419],[20240614,3028.0,3027.94,3029.75,3027.77,3028.9,12646621,1264663168.0,1420],[20240614,3028.9,3028.86,3029.6,3028.45,3029.46,11388422,1138843264.0,1421],[20240614,3029.46,3029.5,3030.81,3029.5,3030.02,12323787,1232379648.0,1422],[20240614,3030.02,3030.06,3030.33,3028.88,3029.15,11606776,1160678400.0,1423],[20240614,3029.15,3029.35,3029.55,3028.84,3029.26,10907372,1090738176.0,1424],[20240614,3029.26,3029.55,3029.55,3027.67,3028.63,13780511,1378051968.0,1425],[20240614,3028.63,3028.67,3028.67,3027.83,3027.87,11889102,1188911488.0,1426],[20240614,3027.87,3028.37,3028.37,3026.49,3027.13,13188514,1318852480.0,1427],[20240614,3027.13,3027.2,3028.78,3027.2,3028.56,12727433,1272744448.0,1428],[20240614,3028.56,3028.49,3028.86,3028.21,3028.57,11999149,1199915904.0,1429],[20240614,3028.57,3028.4,3029.67,3028.19,3029.47,11772326,1177233408.0,1430],[20240614,3029.47,3029.96,3030.78,3029.96,3030.55,16204027,1620403328.0,1431],[20240614,3030.55,3030.61,3031.77,3030.39,3031.6,14388594,1438860416.0,1432],[20240614,3031.6,3031.58,3032.56,3031.26,3032.56,13743086,1374309504.0,1433],[20240614,3032.56,3032.68,3032.78,3031.46,3032.0,13892695,1389270272.0,1434],[20240614,3032.0,3032.36,3033.77,3031.87,3033.24,15129271,1512928128.0,1435],[20240614,3033.24,3033.27,3033.97,3032.91,3033.41,14092960,1409296768.0,1436],[20240614,3033.41,3034.08,3035.3,3033.51,3035.09,15436673,1543668224.0,1437],[20240614,3035.09,3034.91,3036.05,3034.91,3035.92,16755679,1675568896.0,1438],[20240614,3035.92,3036.04,3037.13,3035.93,3036.96,16944543,1694454912.0,1439],[20240614,3036.96,3036.73,3037.81,3036.69,3037.36,17161430,1716144256.0,1440],[20240614,3037.36,3037.9,3037.9,3036.8,3037.14,17626547,1762655616.0,1441],[20240614,3037.14,3037.02,3037.03,3036.38,3037.03,15707603,1570761216.0,1442],[20240614,3037.03,3036.77,3036.82,3035.24,3035.3,17601123,1760113280.0,1443],[20240614,3035.3,3035.32,3035.35,3034.49,3034.49,18242492,1824250112.0,1444],[20240614,3034.49,3034.68,3035.1,3034.31,3034.83,17030724,1703073408.0,1445],[20240614,3034.83,3034.28,3034.45,3033.55,3033.93,17721592,1772160384.0,1446],[20240614,3033.93,3033.94,3034.22,3033.28,3033.9,18953891,1895390336.0,1447],[20240614,3033.9,3033.45,3033.8,3032.41,3032.91,17975781,1797579136.0,1448],[20240614,3032.91,3033.07,3033.3,3032.55,3032.68,17241463,1724147200.0,1449],[20240614,3032.68,3033.07,3033.48,3032.73,3033.1,18926797,1892680704.0,1450],[20240614,3033.1,3033.2,3033.5,3032.64,3033.17,18556989,1855699712.0,1451],[20240614,3033.17,3032.87,3033.56,3032.6,3032.6,19252849,1925285760.0,1452],[20240614,3032.6,3033.2,3033.27,3032.5,3032.81,18029396,1802940544.0,1453],[20240614,3032.81,3032.87,3033.74,3032.87,3033.33,19589003,1958901120.0,1454],[20240614,3033.33,3033.89,3033.89,3032.93,3033.64,21633572,2163358208.0,1455],[20240614,3033.64,3033.65,3034.49,3032.99,3034.49,25084723,2508473088.0,1456],[20240614,3034.49,3034.08,3034.58,3033.67,3033.97,24540354,2454036736.0,1457],[20240614,3033.97,3033.96,3033.96,3033.54,3033.54,1582927,158292864.0,1458],[20240614,3033.54,3033.54,3033.54,3033.54,3033.54,0,0.0,1459],[20240614,3033.54,3032.74,3032.74,3032.57,3032.63,128267768,12826776576.0,1500],[20240617,3032.63,3017.72,3018.33,3015.79,3015.97,117857156,11785716736.0,931],[20240617,3015.97,3015.8,3017.31,3014.88,3016.58,53311786,5331180032.0,932],[20240617,3016.58,3017.04,3017.04,3012.35,3013.33,54912949,5491295744.0,933],[20240617,3013.33,3013.46,3014.28,3012.71,3013.91,44072175,4407218688.0,934],[20240617,3013.91,3014.56,3018.84,3014.02,3018.84,39821266,3982127360.0,935],[20240617,3018.84,3019.09,3020.11,3018.83,3019.19,37555570,3755557888.0,936],[20240617,3019.19,3018.93,3020.61,3018.93,3020.11,37571681,3757168640.0,937],[20240617,3020.11,3019.85,3021.25,3018.44,3020.93,37592228,3759223296.0,938],[20240617,3020.93,3021.14,3021.58,3020.44,3020.6,40874945,4087495680.0,939],[20240617,3020.6,3020.67,3022.39,3020.56,3020.56,42327703,4232771072.0,940],[20240617,3020.56,3020.53,3021.6,3019.94,3021.6,34969293,3496930560.0,941],[20240617,3021.6,3021.41,3021.53,3020.45,3020.73,30997340,3099734784.0,942],[20240617,3020.73,3020.84,3021.14,3020.03,3020.97,30547374,3054738688.0,943],[20240617,3020.97,3020.95,3021.85,3020.56,3020.79,29412553,2941255680.0,944],[20240617,3020.79,3020.38,3020.59,3018.35,3018.75,27563543,2756354816.0,945],[20240617,3018.75,3018.56,3019.62,3018.4,3019.01,30014786,3001479424.0,946],[20240617,3019.01,3019.09,3021.05,3018.82,3020.77,30185396,3018540288.0,947],[20240617,3020.77,3020.28,3020.98,3019.82,3020.98,26436102,2643611648.0,948],[20240617,3020.98,3021.03,3022.18,3020.24,3022.05,23980332,2398034432.0,949],[20240617,3022.05,3022.1,3022.9,3021.57,3022.55,24506553,2450656256.0,950],[20240617,3022.55,3023.15,3023.24,3021.36,3021.36,24565352,2456535808.0,951],[20240617,3021.36,3021.23,3021.81,3017.67,3018.56,26874479,2687449088.0,952],[20240617,3018.56,3018.01,3019.03,3017.27,3017.72,25924153,2592416512.0,953],[20240617,3017.72,3017.92,3021.22,3017.92,3021.18,28534291,2853430272.0,954],[20240617,3021.18,3020.94,3021.89,3020.94,3021.62,21232043,2123205376.0,955],[20240617,3021.62,3021.28,3022.96,3021.28,3022.06,20427014,2042702208.0,956],[20240617,3022.06,3022.78,3023.05,3021.87,3022.14,19488675,1948868608.0,957],[20240617,3022.14,3022.14,3022.45,3021.54,3021.84,18470114,1847012352.0,958],[20240617,3021.84,3022.38,3024.43,3022.37,3023.59,20875221,2087523072.0,959],[20240617,3023.59,3023.8,3026.62,3023.8,3026.2,22593798,2259380992.0,1000],[20240617,3026.2,3026.36,3026.48,3024.81,3024.81,23808862,2380887040.0,1001],[20240617,3024.81,3024.09,3024.69,3023.43,3024.05,26401293,2640130816.0,1002],[20240617,3024.05,3024.24,3024.75,3023.19,3023.93,21268044,2126805632.0,1003],[20240617,3023.93,3024.1,3024.1,3020.62,3020.81,24845832,2484584192.0,1004],[20240617,3020.81,3021.11,3021.11,3020.02,3021.03,21993632,2199364352.0,1005],[20240617,3021.03,3020.75,3021.18,3019.62,3020.4,21972945,2197295872.0,1006],[20240617,3020.4,3020.21,3021.76,3020.21,3021.36,23047524,2304753408.0,1007],[20240617,3021.36,3021.15,3023.27,3021.15,3021.37,22105588,2210559744.0,1008],[20240617,3021.37,3021.53,3023.64,3021.01,3023.59,18675167,1867517568.0,1009],[20240617,3023.59,3023.55,3023.55,3021.5,3022.12,18192914,1819292544.0,1010],[20240617,3022.12,3022.17,3022.23,3020.36,3020.7,19798391,1979840256.0,1011],[20240617,3020.7,3021.0,3022.26,3021.0,3021.96,18547075,1854708608.0,1012],[20240617,3021.96,3021.72,3021.75,3020.91,3021.7,17899447,1789945728.0,1013],[20240617,3021.7,3022.15,3022.44,3021.63,3022.24,14701779,1470179200.0,1014],[20240617,3022.24,3022.0,3023.27,3021.84,3022.76,15892104,1589211520.0,1015],[20240617,3022.76,3022.74,3023.52,3022.34,3022.34,15571653,1557166336.0,1016],[20240617,3022.34,3022.61,3022.61,3021.24,3021.98,15547523,1554753408.0,1017],[20240617,3021.98,3022.16,3022.61,3021.7,3022.13,13205155,1320516736.0,1018],[20240617,3022.13,3022.26,3022.54,3021.14,3022.11,14835290,1483530240.0,1019],[20240617,3022.11,3022.1,3022.51,3021.84,3021.84,13294380,1329438976.0,1020],[20240617,3021.84,3022.27,3022.45,3021.67,3021.86,16567383,1656739072.0,1021],[20240617,3021.86,3021.81,3022.28,3019.84,3019.84,21161370,2116138112.0,1022],[20240617,3019.84,3019.48,3021.8,3019.48,3021.09,17517521,1751753216.0,1023],[20240617,3021.09,3021.05,3021.19,3019.97,3020.81,16315863,1631587456.0,1024],[20240617,3020.81,3020.6,3020.75,3019.14,3019.68,15280913,1528092288.0,1025],[20240617,3019.68,3019.64,3022.01,3019.23,3022.01,15554314,1555432320.0,1026],[20240617,3022.01,3021.78,3022.15,3021.39,3021.39,15753487,1575349632.0,1027],[20240617,3021.39,3021.02,3021.89,3020.87,3021.89,13588350,1358836096.0,1028],[20240617,3021.89,3021.94,3022.55,3021.49,3022.27,15116594,1511660288.0,1029],[20240617,3022.27,3022.02,3022.36,3021.54,3021.54,17222226,1722223616.0,1030],[20240617,3021.54,3021.67,3022.52,3020.99,3022.52,15321352,1532135936.0,1031],[20240617,3022.52,3021.99,3022.3,3020.99,3020.99,12803976,1280398720.0,1032],[20240617,3020.99,3021.18,3022.55,3021.18,3022.39,12203726,1220373760.0,1033],[20240617,3022.39,3022.36,3022.47,3021.23,3021.76,12726890,1272689664.0,1034],[20240617,3021.76,3021.72,3022.08,3020.77,3020.77,12027495,1202750464.0,1035],[20240617,3020.77,3020.93,3021.0,3019.29,3020.01,17377568,1737757824.0,1036],[20240617,3020.01,3020.06,3020.78,3019.84,3020.57,11771565,1177157376.0,1037],[20240617,3020.57,3020.51,3021.75,3020.44,3021.34,10927465,1092747392.0,1038],[20240617,3021.34,3021.72,3021.92,3021.25,3021.34,10378013,1037802624.0,1039],[20240617,3021.34,3021.34,3021.62,3020.45,3020.88,10322709,1032272064.0,1040],[20240617,3020.88,3021.31,3022.26,3021.24,3022.1,11040189,1104020096.0,1041],[20240617,3022.1,3021.72,3021.81,3020.66,3020.66,11076768,1107677824.0,1042],[20240617,3020.66,3020.4,3022.3,3020.18,3022.08,11633367,1163337728.0,1043],[20240617,3022.08,3021.93,3022.27,3020.56,3020.56,9859024,985903360.0,1044],[20240617,3020.56,3020.79,3021.6,3020.5,3021.1,9763305,976331520.0,1045],[20240617,3021.1,3021.14,3021.31,3020.51,3021.08,9988641,998865280.0,1046],[20240617,3021.08,3020.75,3021.45,3020.3,3020.3,9803962,980397056.0,1047],[20240617,3020.3,3020.55,3020.72,3019.37,3019.8,10900258,1090026880.0,1048],[20240617,3019.8,3019.78,3021.23,3019.21,3020.97,11891333,1189134208.0,1049],[20240617,3020.97,3021.07,3021.84,3020.54,3021.84,10543875,1054388608.0,1050],[20240617,3021.84,3021.79,3022.88,3021.63,3022.07,14073281,1407329280.0,1051],[20240617,3022.07,3022.11,3022.52,3021.5,3021.5,11809349,1180935808.0,1052],[20240617,3021.5,3021.74,3021.78,3021.23,3021.48,11107430,1110744192.0,1053],[20240617,3021.48,3021.59,3021.59,3020.25,3021.04,11716536,1171654528.0,1054],[20240617,3021.04,3021.03,3021.53,3020.77,3021.41,9474206,947421824.0,1055],[20240617,3021.41,3020.88,3021.53,3020.23,3020.24,9296287,929629824.0,1056],[20240617,3020.24,3020.1,3020.17,3017.79,3018.1,14941930,1494193920.0,1057],[20240617,3018.1,3017.97,3018.99,3017.97,3018.51,10304188,1030419904.0,1058],[20240617,3018.51,3018.32,3020.25,3018.32,3020.12,9514206,951421504.0,1059],[20240617,3020.12,3020.08,3020.79,3019.94,3020.67,9171741,917175104.0,1100],[20240617,3020.67,3020.54,3020.63,3019.67,3019.68,9396489,939650112.0,1101],[20240617,3019.68,3019.94,3021.11,3019.94,3021.02,10300526,1030053376.0,1102],[20240617,3021.02,3020.92,3020.92,3019.17,3019.56,11052220,1105222784.0,1103],[20240617,3019.56,3019.67,3019.83,3018.53,3018.59,9629462,962947264.0,1104],[20240617,3018.59,3018.36,3018.75,3017.91,3018.1,8729787,872979712.0,1105],[20240617,3018.1,3017.84,3018.68,3017.8,3018.27,8995761,899577216.0,1106],[20240617,3018.27,3018.11,3018.13,3017.11,3017.11,9707832,970784192.0,1107],[20240617,3017.11,3017.32,3017.58,3016.49,3017.06,10288850,1028885952.0,1108],[20240617,3017.06,3017.17,3017.27,3016.65,3017.2,9123823,912383296.0,1109],[20240617,3017.2,3017.11,3017.64,3016.73,3016.73,8669476,866948608.0,1110],[20240617,3016.73,3016.76,3016.86,3015.51,3015.51,12407804,1240781568.0,1111],[20240617,3015.51,3015.4,3015.43,3014.48,3014.83,11800521,1180052864.0,1112],[20240617,3014.83,3014.63,3016.28,3014.37,3015.51,10372918,1037293056.0,1113],[20240617,3015.51,3015.9,3015.96,3015.01,3015.07,8807143,880715200.0,1114],[20240617,3015.07,3015.19,3015.67,3014.89,3015.15,8781804,878181440.0,1115],[20240617,3015.15,3014.87,3016.33,3014.87,3016.1,9123340,912335168.0,1116],[20240617,3016.1,3015.96,3016.38,3015.57,3015.88,8358428,835843840.0,1117],[20240617,3015.88,3016.05,3016.05,3015.27,3015.85,8402410,840242112.0,1118],[20240617,3015.85,3016.1,3016.91,3015.81,3016.47,9665212,966522240.0,1119],[20240617,3016.47,3016.52,3016.52,3015.78,3015.95,9687807,968781824.0,1120],[20240617,3015.95,3016.1,3016.47,3015.33,3015.33,8664168,866417600.0,1121],[20240617,3015.33,3015.87,3017.01,3015.51,3016.9,10161175,1016118400.0,1122],[20240617,3016.9,3016.88,3017.5,3016.59,3017.21,9854838,985484992.0,1123],[20240617,3017.21,3016.79,3017.41,3016.75,3017.29,7510779,751079040.0,1124],[20240617,3017.29,3016.84,3017.43,3016.65,3017.22,8189086,818909824.0,1125],[20240617,3017.22,3017.21,3017.28,3016.2,3016.31,8658872,865888064.0,1126],[20240617,3016.31,3016.19,3016.97,3015.75,3016.21,7726955,772696512.0,1127],[20240617,3016.21,3016.36,3016.86,3015.62,3016.86,8604130,860413888.0,1128],[20240617,3016.86,3016.77,3017.17,3016.73,3016.93,7332004,733201408.0,1129],[20240617,3016.93,3017.22,3017.81,3016.92,3017.12,8159641,815965312.0,1130],[20240617,3017.12,3017.24,3017.24,3014.21,3014.43,28082486,2808249600.0,1301],[20240617,3014.43,3014.48,3015.07,3013.32,3014.28,16147084,1614709376.0,1302],[20240617,3014.28,3014.65,3016.06,3014.38,3015.8,12460266,1246027648.0,1303],[20240617,3015.8,3015.74,3016.54,3015.26,3016.28,11917726,1191773696.0,1304],[20240617,3016.28,3016.45,3016.47,3015.61,3015.97,10110249,1011025792.0,1305],[20240617,3015.97,3015.76,3015.76,3015.03,3015.1,10909394,1090940416.0,1306],[20240617,3015.1,3014.71,3015.53,3014.3,3015.15,11464652,1146466176.0,1307],[20240617,3015.15,3015.22,3015.26,3014.03,3014.13,10337373,1033738304.0,1308],[20240617,3014.13,3014.01,3015.42,3014.01,3014.98,9016672,901668096.0,1309],[20240617,3014.98,3015.07,3016.12,3014.83,3015.32,10126956,1012696384.0,1310],[20240617,3015.32,3014.96,3015.22,3014.16,3014.31,10049071,1004908032.0,1311],[20240617,3014.31,3014.28,3014.8,3014.09,3014.34,8044150,804415744.0,1312],[20240617,3014.34,3014.7,3015.55,3014.28,3015.16,8384383,838439232.0,1313],[20240617,3015.16,3015.02,3015.8,3014.88,3015.26,8564027,856403520.0,1314],[20240617,3015.26,3015.22,3015.95,3014.97,3015.94,8982268,898227648.0,1315],[20240617,3015.94,3015.84,3016.75,3015.66,3016.33,9020646,902065600.0,1316],[20240617,3016.33,3016.42,3017.06,3016.42,3016.6,9042278,904228736.0,1317],[20240617,3016.6,3016.76,3017.09,3016.06,3016.06,9456015,945602432.0,1318],[20240617,3016.06,3016.43,3016.43,3015.75,3016.11,8257842,825785216.0,1319],[20240617,3016.11,3015.9,3017.03,3015.9,3016.76,7820850,782086016.0,1320],[20240617,3016.76,3016.82,3017.46,3016.34,3017.08,8531033,853104256.0,1321],[20240617,3017.08,3017.16,3017.2,3016.19,3016.24,8977132,897714112.0,1322],[20240617,3016.24,3016.09,3016.93,3015.94,3016.53,8801428,880143680.0,1323],[20240617,3016.53,3016.61,3016.85,3015.95,3015.95,8516094,851610368.0,1324],[20240617,3015.95,3015.89,3015.89,3014.88,3014.88,9052861,905287040.0,1325],[20240617,3014.88,3014.66,3015.07,3014.13,3014.32,9365015,936502336.0,1326],[20240617,3014.32,3014.62,3015.67,3014.28,3015.17,9380380,938039040.0,1327],[20240617,3015.17,3015.6,3015.6,3014.5,3014.6,8286666,828667840.0,1328],[20240617,3014.6,3014.75,3016.2,3014.46,3015.78,8558033,855804480.0,1329],[20240617,3015.78,3015.43,3015.65,3014.96,3015.13,7501860,750186880.0,1330],[20240617,3015.13,3014.98,3016.62,3014.98,3016.62,9323393,932340352.0,1331],[20240617,3016.62,3016.36,3016.36,3015.35,3015.54,8185282,818529408.0,1332],[20240617,3015.54,3015.92,3016.65,3015.64,3016.65,7572654,757266432.0,1333],[20240617,3016.65,3016.36,3017.36,3016.36,3017.36,8042627,804263808.0,1334],[20240617,3017.36,3017.19,3017.9,3017.08,3017.67,9194564,919457536.0,1335],[20240617,3017.67,3017.83,3017.89,3017.23,3017.89,8210927,821093760.0,1336],[20240617,3017.89,3017.92,3019.26,3017.66,3018.66,9473068,947307776.0,1337],[20240617,3018.66,3018.86,3019.69,3018.7,3019.69,8608920,860892864.0,1338],[20240617,3019.69,3019.56,3019.82,3019.26,3019.58,7808981,780899200.0,1339],[20240617,3019.58,3019.67,3020.09,3018.45,3019.02,9053400,905340800.0,1340],[20240617,3019.02,3018.79,3018.79,3018.2,3018.2,8268772,826878208.0,1341],[20240617,3018.2,3018.23,3019.3,3017.76,3018.83,9471908,947191744.0,1342],[20240617,3018.83,3019.24,3019.24,3017.94,3017.94,7305884,730589248.0,1343],[20240617,3017.94,3018.12,3018.29,3017.38,3017.74,8514481,851449088.0,1344],[20240617,3017.74,3017.51,3017.68,3016.93,3017.68,7907905,790791424.0,1345],[20240617,3017.68,3017.36,3017.38,3016.31,3016.45,10325931,1032594048.0,1346],[20240617,3016.45,3016.11,3016.89,3015.89,3016.23,8072980,807299392.0,1347],[20240617,3016.23,3016.57,3016.85,3016.09,3016.51,7805635,780564288.0,1348],[20240617,3016.51,3016.38,3016.86,3015.98,3016.62,7265792,726580416.0,1349],[20240617,3016.62,3016.69,3017.17,3016.34,3017.12,8002034,800204224.0,1350],[20240617,3017.12,3016.61,3017.27,3016.61,3017.05,8183805,818381376.0,1351],[20240617,3017.05,3016.84,3016.84,3014.82,3015.07,12172241,1217225216.0,1352],[20240617,3015.07,3014.87,3016.62,3014.87,3016.4,9555127,955513600.0,1353],[20240617,3016.4,3016.6,3016.93,3015.93,3016.81,8118663,811867200.0,1354],[20240617,3016.81,3016.79,3017.26,3016.53,3016.89,8387218,838722944.0,1355],[20240617,3016.89,3016.68,3017.34,3016.57,3016.9,7852450,785246144.0,1356],[20240617,3016.9,3016.83,3016.83,3016.06,3016.64,7625977,762598720.0,1357],[20240617,3016.64,3016.05,3016.42,3015.73,3016.03,7813635,781364608.0,1358],[20240617,3016.03,3015.98,3016.09,3014.74,3014.75,8768550,876855616.0,1359],[20240617,3014.75,3014.6,3014.97,3014.16,3014.43,10033898,1003390784.0,1400],[20240617,3014.43,3014.19,3014.78,3013.92,3013.99,11750527,1175053568.0,1401],[20240617,3013.99,3013.97,3014.57,3013.5,3014.57,10159360,1015936832.0,1402],[20240617,3014.57,3014.48,3014.6,3014.07,3014.33,7945687,794569728.0,1403],[20240617,3014.33,3014.29,3015.5,3014.23,3014.69,8516508,851651776.0,1404],[20240617,3014.69,3015.22,3015.52,3014.75,3015.28,7238371,723838016.0,1405],[20240617,3015.28,3014.9,3015.36,3014.82,3014.83,7291449,729145856.0,1406],[20240617,3014.83,3015.16,3015.32,3014.23,3014.4,7897259,789727168.0,1407],[20240617,3014.4,3014.33,3014.47,3013.93,3014.09,7996916,799692608.0,1408],[20240617,3014.09,3014.24,3014.77,3013.81,3014.15,7723746,772375552.0,1409],[20240617,3014.15,3014.14,3014.18,3013.6,3013.85,8611504,861151232.0,1410],[20240617,3013.85,3013.84,3013.84,3012.24,3012.51,12560131,1256014208.0,1411],[20240617,3012.51,3012.57,3012.86,3012.05,3012.21,9653322,965333056.0,1412],[20240617,3012.21,3012.28,3014.12,3012.17,3014.06,10056849,1005686016.0,1413],[20240617,3014.06,3013.94,3014.66,3013.64,3014.66,7792762,779277376.0,1414],[20240617,3014.66,3014.62,3015.98,3014.62,3015.86,9415030,941503936.0,1415],[20240617,3015.86,3015.89,3016.09,3015.56,3016.09,7038831,703884032.0,1416],[20240617,3016.09,3015.74,3016.57,3015.74,3016.57,6829315,682932480.0,1417],[20240617,3016.57,3016.24,3016.73,3016.11,3016.11,6943603,694361408.0,1418],[20240617,3016.11,3016.27,3016.56,3015.81,3016.14,7455007,745501696.0,1419],[20240617,3016.14,3016.32,3016.32,3014.63,3015.04,8498779,849878848.0,1420],[20240617,3015.04,3014.95,3015.78,3014.78,3015.55,7975937,797594496.0,1421],[20240617,3015.55,3015.33,3015.36,3014.32,3014.55,9109238,910924480.0,1422],[20240617,3014.55,3014.33,3014.5,3013.94,3014.03,7888863,788887168.0,1423],[20240617,3014.03,3013.85,3014.68,3013.85,3014.08,7746550,774656448.0,1424],[20240617,3014.08,3014.2,3014.57,3013.56,3014.57,8485565,848557760.0,1425],[20240617,3014.57,3014.56,3014.7,3013.92,3014.29,7664030,766404224.0,1426],[20240617,3014.29,3014.52,3014.52,3013.63,3013.82,8162569,816257856.0,1427],[20240617,3013.82,3013.78,3013.78,3013.0,3013.0,9526946,952695744.0,1428],[20240617,3013.0,3012.93,3013.45,3012.57,3013.09,9741724,974173184.0,1429],[20240617,3013.09,3013.43,3013.43,3012.39,3012.85,8918639,891864960.0,1430],[20240617,3012.85,3012.38,3013.81,3012.38,3013.7,10650524,1065053696.0,1431],[20240617,3013.7,3013.75,3014.73,3013.42,3014.37,10150526,1015053888.0,1432],[20240617,3014.37,3014.55,3014.8,3013.74,3014.29,8716305,871631552.0,1433],[20240617,3014.29,3014.36,3014.36,3013.03,3013.14,9339800,933980800.0,1434],[20240617,3013.14,3013.25,3014.19,3013.24,3013.65,9039968,903997568.0,1435],[20240617,3013.65,3013.26,3013.86,3012.92,3013.45,10031188,1003119744.0,1436],[20240617,3013.45,3013.49,3014.3,3013.16,3013.51,9397477,939748736.0,1437],[20240617,3013.51,3013.92,3014.08,3013.08,3014.08,9486593,948660352.0,1438],[20240617,3014.08,3013.97,3014.91,3013.97,3014.7,10056282,1005629376.0,1439],[20240617,3014.7,3014.53,3015.51,3014.53,3015.07,10358465,1035847424.0,1440],[20240617,3015.07,3015.48,3015.48,3014.54,3015.06,11510203,1151021568.0,1441],[20240617,3015.06,3015.04,3015.15,3014.43,3015.03,10389496,1038950656.0,1442],[20240617,3015.03,3014.91,3015.7,3014.91,3015.43,11430411,1143041920.0,1443],[20240617,3015.43,3015.23,3015.59,3014.97,3015.1,10783965,1078397568.0,1444],[20240617,3015.1,3015.42,3015.42,3014.53,3014.84,10939687,1093969664.0,1445],[20240617,3014.84,3015.16,3015.16,3014.08,3014.36,13128535,1312854528.0,1446],[20240617,3014.36,3014.47,3015.2,3014.0,3015.12,13724589,1372460032.0,1447],[20240617,3015.12,3015.28,3015.56,3014.81,3015.06,11967922,1196793216.0,1448],[20240617,3015.06,3014.97,3015.33,3014.52,3014.91,13554403,1355441408.0,1449],[20240617,3014.91,3014.91,3015.83,3014.75,3015.83,13142655,1314266368.0,1450],[20240617,3015.83,3015.46,3015.46,3014.77,3014.84,14571374,1457138432.0,1451],[20240617,3014.84,3014.87,3015.02,3014.41,3014.64,15376814,1537682176.0,1452],[20240617,3014.64,3014.82,3015.49,3014.5,3015.49,14325509,1432551936.0,1453],[20240617,3015.49,3015.08,3015.38,3014.68,3015.13,15043876,1504388352.0,1454],[20240617,3015.13,3015.08,3015.69,3014.92,3015.63,17177720,1717772928.0,1455],[20240617,3015.63,3015.25,3015.57,3014.92,3015.27,20521769,2052177920.0,1456],[20240617,3015.27,3015.52,3016.49,3015.47,3016.49,21030399,2103040896.0,1457],[20240617,3016.49,3016.25,3016.55,3016.25,3016.52,1332903,133290480.0,1458],[20240617,3016.52,3016.52,3016.52,3016.52,3016.52,0,0.0,1459],[20240617,3016.52,3016.27,3016.27,3015.89,3015.89,34488040,3448804096.0,1500],[20240618,3015.89,3015.07,3017.96,3015.07,3016.9,88177619,8817764352.0,931],[20240618,3016.9,3016.86,3019.62,3016.86,3019.62,41590535,4159054592.0,932],[20240618,3019.62,3019.67,3020.99,3017.61,3017.73,43941061,4394106368.0,933],[20240618,3017.73,3018.03,3018.93,3016.56,3016.56,38459022,3845903360.0,934],[20240618,3016.56,3016.58,3016.58,3014.41,3015.92,38440620,3844063488.0,935],[20240618,3015.92,3015.96,3015.96,3014.17,3014.44,31643268,3164328192.0,936],[20240618,3014.44,3014.08,3016.05,3013.73,3015.91,31327804,3132781824.0,937],[20240618,3015.91,3015.94,3016.97,3015.94,3016.78,30553290,3055330048.0,938],[20240618,3016.78,3017.11,3018.39,3016.79,3018.01,27700855,2770086656.0,939],[20240618,3018.01,3017.91,3018.24,3017.35,3017.35,26087205,2608721152.0,940],[20240618,3017.35,3017.24,3017.75,3017.0,3017.45,28541728,2854173952.0,941],[20240618,3017.45,3017.14,3017.52,3016.34,3016.58,28059479,2805948416.0,942],[20240618,3016.58,3017.39,3018.17,3017.33,3018.04,25383771,2538377728.0,943],[20240618,3018.04,3017.74,3018.93,3017.7,3018.29,24765332,2476534528.0,944],[20240618,3018.29,3018.5,3018.72,3017.65,3018.24,24545162,2454517504.0,945],[20240618,3018.24,3018.14,3018.69,3017.66,3017.72,27058274,2705828352.0,946],[20240618,3017.72,3017.7,3018.99,3017.7,3018.87,23328122,2332813312.0,947],[20240618,3018.87,3018.58,3018.72,3016.78,3017.19,24399150,2439916544.0,948],[20240618,3017.19,3017.6,3017.6,3015.58,3015.58,24786440,2478644992.0,949],[20240618,3015.58,3016.1,3016.28,3015.18,3015.67,24680464,2468047360.0,950],[20240618,3015.67,3015.31,3015.31,3012.52,3013.23,30545033,3054504448.0,951],[20240618,3013.23,3013.41,3015.43,3012.93,3015.43,26145187,2614519552.0,952],[20240618,3015.43,3015.56,3015.87,3014.52,3014.59,20084725,2008473216.0,953],[20240618,3014.59,3014.23,3014.24,3013.49,3013.52,22999931,2299994112.0,954],[20240618,3013.52,3013.54,3016.08,3013.12,3016.07,22180735,2218074368.0,955],[20240618,3016.07,3016.26,3018.91,3016.26,3018.59,24575482,2457549056.0,956],[20240618,3018.59,3018.85,3019.2,3018.3,3018.4,23132083,2313209344.0,957],[20240618,3018.4,3018.68,3018.68,3017.95,3018.26,19074516,1907452672.0,958],[20240618,3018.26,3018.59,3019.3,3018.33,3018.46,19303838,1930384768.0,959],[20240618,3018.46,3018.66,3019.19,3018.46,3018.61,19113729,1911373824.0,1000],[20240618,3018.61,3019.19,3020.42,3018.58,3020.3,27963867,2796387584.0,1001],[20240618,3020.3,3020.41,3021.46,3019.89,3021.17,22979775,2297978624.0,1002],[20240618,3021.17,3021.38,3021.38,3020.31,3020.96,22325396,2232540928.0,1003],[20240618,3020.96,3021.12,3024.06,3020.81,3024.06,22667361,2266737152.0,1004],[20240618,3024.06,3023.99,3024.12,3021.53,3021.53,23625093,2362510336.0,1005],[20240618,3021.53,3021.7,3022.11,3020.99,3021.97,20147667,2014768000.0,1006],[20240618,3021.97,3021.96,3024.89,3021.96,3024.89,20110451,2011046144.0,1007],[20240618,3024.89,3024.87,3025.74,3024.7,3024.91,18956181,1895619072.0,1008],[20240618,3024.91,3025.09,3025.51,3023.84,3023.84,16946935,1694694144.0,1009],[20240618,3023.84,3024.06,3024.63,3023.79,3023.9,16248087,1624809728.0,1010],[20240618,3023.9,3024.02,3025.92,3023.42,3025.92,18492122,1849213312.0,1011],[20240618,3025.92,3026.3,3026.66,3025.77,3026.33,15263575,1526358528.0,1012],[20240618,3026.33,3026.75,3027.85,3026.75,3027.33,19049531,1904954112.0,1013],[20240618,3027.33,3027.42,3027.78,3026.83,3027.22,15190691,1519069952.0,1014],[20240618,3027.22,3027.44,3027.44,3026.43,3027.37,14670251,1467025792.0,1015],[20240618,3027.37,3027.91,3029.74,3027.55,3028.1,22668749,2266875648.0,1016],[20240618,3028.1,3027.78,3029.34,3027.78,3029.34,16318516,1631852672.0,1017],[20240618,3029.34,3029.43,3029.51,3027.72,3028.37,15835296,1583531008.0,1018],[20240618,3028.37,3028.34,3030.36,3028.34,3030.18,15304708,1530471936.0,1019],[20240618,3030.18,3030.19,3030.19,3029.35,3029.41,14098575,1409858304.0,1020],[20240618,3029.41,3029.58,3029.82,3028.45,3029.21,15109926,1510993408.0,1021],[20240618,3029.21,3029.57,3029.57,3027.85,3029.01,14454304,1445431296.0,1022],[20240618,3029.01,3028.75,3029.86,3028.75,3029.75,12215549,1221555968.0,1023],[20240618,3029.75,3029.52,3030.71,3029.5,3030.22,13512283,1351229312.0,1024],[20240618,3030.22,3030.2,3030.2,3029.12,3029.2,11925197,1192520832.0,1025],[20240618,3029.2,3029.14,3029.47,3028.47,3028.47,11762754,1176276352.0,1026],[20240618,3028.47,3028.35,3029.44,3028.28,3029.02,13385972,1338598272.0,1027],[20240618,3029.02,3028.84,3028.84,3027.63,3027.76,12035801,1203581056.0,1028],[20240618,3027.76,3027.84,3027.94,3027.08,3027.09,11125159,1112516992.0,1029],[20240618,3027.09,3027.54,3027.54,3026.62,3027.22,10865457,1086546816.0,1030],[20240618,3027.22,3027.56,3027.67,3026.95,3027.33,10841340,1084135168.0,1031],[20240618,3027.33,3027.58,3027.58,3025.92,3026.38,11058803,1105881472.0,1032],[20240618,3026.38,3026.38,3026.97,3025.98,3026.21,10610472,1061048192.0,1033],[20240618,3026.21,3026.34,3026.77,3025.45,3026.02,9120254,912026624.0,1034],[20240618,3026.02,3025.72,3026.91,3025.56,3026.52,9786472,978648128.0,1035],[20240618,3026.52,3026.64,3027.98,3026.39,3027.55,12367790,1236779904.0,1036],[20240618,3027.55,3027.56,3028.46,3027.56,3028.26,10652369,1065237632.0,1037],[20240618,3028.26,3028.53,3028.53,3027.89,3028.09,9212921,921293248.0,1038],[20240618,3028.09,3028.26,3029.91,3027.94,3029.42,10533488,1053349696.0,1039],[20240618,3029.42,3029.26,3030.69,3029.09,3030.49,10556394,1055640320.0,1040],[20240618,3030.49,3030.55,3031.43,3030.41,3030.53,12536647,1253665664.0,1041],[20240618,3030.53,3030.58,3030.62,3028.89,3028.89,11860421,1186043264.0,1042],[20240618,3028.89,3029.56,3030.65,3029.51,3030.3,12662975,1266298496.0,1043],[20240618,3030.3,3030.41,3030.6,3029.47,3030.6,10733849,1073385792.0,1044],[20240618,3030.6,3030.44,3031.07,3030.36,3030.36,11556683,1155669248.0,1045],[20240618,3030.36,3030.49,3030.74,3029.04,3029.51,12060380,1206038912.0,1046],[20240618,3029.51,3029.79,3029.79,3029.06,3029.32,10305610,1030562112.0,1047],[20240618,3029.32,3029.56,3029.63,3028.69,3029.12,9504865,950487360.0,1048],[20240618,3029.12,3029.61,3030.43,3029.29,3030.27,9308007,930801600.0,1049],[20240618,3030.27,3030.15,3030.15,3028.97,3029.2,9146033,914604224.0,1050],[20240618,3029.2,3029.01,3029.59,3028.57,3028.69,8225547,822555520.0,1051],[20240618,3028.69,3028.64,3028.64,3027.01,3027.01,11257595,1125760768.0,1052],[20240618,3027.01,3027.31,3028.23,3027.24,3028.02,9951691,995170176.0,1053],[20240618,3028.02,3028.16,3028.42,3027.67,3027.88,9022599,902260928.0,1054],[20240618,3027.88,3028.14,3028.55,3027.94,3028.0,7951694,795170496.0,1055],[20240618,3028.0,3027.8,3028.05,3026.58,3026.58,8326397,832640448.0,1056],[20240618,3026.58,3026.69,3026.69,3025.7,3026.01,8824707,882471872.0,1057],[20240618,3026.01,3025.8,3026.01,3025.31,3025.31,8551458,855146688.0,1058],[20240618,3025.31,3025.79,3026.71,3025.75,3026.51,7804656,780466432.0,1059],[20240618,3026.51,3026.57,3026.57,3025.94,3026.3,6684620,668462976.0,1100],[20240618,3026.3,3026.29,3026.56,3025.84,3025.96,8406684,840669312.0,1101],[20240618,3025.96,3026.31,3026.4,3025.49,3025.49,6969679,696968896.0,1102],[20240618,3025.49,3026.13,3026.42,3025.6,3026.42,7665673,766568384.0,1103],[20240618,3026.42,3026.3,3026.5,3025.77,3026.1,8074130,807413952.0,1104],[20240618,3026.1,3026.25,3026.25,3025.15,3025.15,7822988,782299904.0,1105],[20240618,3025.15,3025.48,3025.48,3024.68,3024.68,6459871,645988096.0,1106],[20240618,3024.68,3024.48,3025.24,3024.48,3025.17,7231785,723179264.0,1107],[20240618,3025.17,3025.21,3025.32,3024.5,3025.13,6573357,657336768.0,1108],[20240618,3025.13,3025.16,3025.78,3025.06,3025.38,6636125,663613696.0,1109],[20240618,3025.38,3025.03,3026.63,3025.03,3026.63,9068913,906892416.0,1110],[20240618,3026.63,3026.44,3027.07,3026.22,3026.87,7298853,729886016.0,1111],[20240618,3026.87,3026.96,3027.15,3026.31,3026.54,6705959,670596864.0,1112],[20240618,3026.54,3026.5,3027.01,3026.03,3026.71,6586723,658673280.0,1113],[20240618,3026.71,3026.78,3026.98,3025.74,3025.74,7238481,723848832.0,1114],[20240618,3025.74,3025.98,3026.2,3025.41,3026.09,7854346,785435648.0,1115],[20240618,3026.09,3026.0,3026.28,3025.19,3025.87,7042109,704211712.0,1116],[20240618,3025.87,3025.89,3025.89,3024.99,3025.45,6679729,667973760.0,1117],[20240618,3025.45,3025.51,3025.51,3024.52,3024.81,8043354,804336640.0,1118],[20240618,3024.81,3024.65,3024.88,3023.94,3024.47,6798067,679807680.0,1119],[20240618,3024.47,3024.17,3024.63,3023.71,3024.42,6607398,660740800.0,1120],[20240618,3024.42,3024.42,3024.84,3023.95,3024.67,7028497,702850688.0,1121],[20240618,3024.67,3024.65,3025.43,3024.21,3025.12,6828476,682848704.0,1122],[20240618,3025.12,3025.43,3025.44,3024.66,3025.31,6100251,610026048.0,1123],[20240618,3025.31,3025.13,3025.45,3024.67,3025.22,5614787,561479680.0,1124],[20240618,3025.22,3025.09,3025.31,3024.68,3025.02,5987518,598752832.0,1125],[20240618,3025.02,3024.67,3025.08,3024.1,3024.31,6754349,675435840.0,1126],[20240618,3024.31,3024.42,3024.58,3024.0,3024.47,6826388,682639808.0,1127],[20240618,3024.47,3024.76,3026.19,3024.4,3026.13,7464102,746411072.0,1128],[20240618,3026.13,3025.96,3026.44,3025.69,3026.44,5884324,588433280.0,1129],[20240618,3026.44,3026.42,3026.95,3026.02,3026.61,7476623,747663488.0,1130],[20240618,3026.61,3026.89,3026.96,3024.46,3024.99,26631049,2663106048.0,1301],[20240618,3024.99,3024.62,3025.47,3023.82,3023.99,14189787,1418979584.0,1302],[20240618,3023.99,3023.81,3023.93,3022.81,3023.29,12393571,1239358080.0,1303],[20240618,3023.29,3023.11,3024.78,3023.11,3024.03,13143688,1314369792.0,1304],[20240618,3024.03,3024.03,3024.83,3023.67,3024.19,13300035,1330004352.0,1305],[20240618,3024.19,3024.1,3025.51,3024.09,3025.18,12235210,1223522048.0,1306],[20240618,3025.18,3024.74,3024.99,3023.88,3024.1,10718295,1071830592.0,1307],[20240618,3024.1,3024.16,3024.4,3023.55,3024.26,11555424,1155543296.0,1308],[20240618,3024.26,3024.09,3025.18,3024.09,3024.49,11309804,1130981632.0,1309],[20240618,3024.49,3024.28,3024.6,3023.92,3023.92,9354894,935490368.0,1310],[20240618,3023.92,3024.03,3025.59,3024.03,3025.59,12331744,1233175296.0,1311],[20240618,3025.59,3026.17,3026.17,3025.25,3025.73,9859628,985963712.0,1312],[20240618,3025.73,3025.85,3026.08,3025.2,3026.08,8166916,816692736.0,1313],[20240618,3026.08,3026.17,3026.46,3025.55,3026.41,8081630,808163840.0,1314],[20240618,3026.41,3026.27,3026.59,3025.66,3025.86,8240207,824021632.0,1315],[20240618,3025.86,3025.78,3025.93,3025.33,3025.71,9770010,977001920.0,1316],[20240618,3025.71,3025.77,3026.68,3025.18,3026.58,10240788,1024079680.0,1317],[20240618,3026.58,3026.6,3027.08,3026.35,3027.08,9166274,916628480.0,1318],[20240618,3027.08,3026.88,3027.06,3026.38,3026.49,8856621,885662976.0,1319],[20240618,3026.49,3026.33,3026.55,3026.03,3026.03,9019416,901942656.0,1320],[20240618,3026.03,3026.13,3026.32,3025.59,3025.59,10012446,1001245376.0,1321],[20240618,3025.59,3025.59,3026.14,3025.46,3025.96,9832547,983255488.0,1322],[20240618,3025.96,3025.62,3026.09,3025.38,3025.87,9067626,906763520.0,1323],[20240618,3025.87,3025.65,3026.93,3025.53,3026.73,11043245,1104325888.0,1324],[20240618,3026.73,3027.14,3027.71,3027.01,3027.62,9162923,916293248.0,1325],[20240618,3027.62,3027.83,3028.78,3027.83,3028.47,10093638,1009364736.0,1326],[20240618,3028.47,3028.65,3029.79,3028.6,3029.65,11095444,1109545472.0,1327],[20240618,3029.65,3029.71,3030.88,3029.67,3030.61,9960286,996029568.0,1328],[20240618,3030.61,3030.73,3031.04,3030.56,3030.86,10435157,1043516544.0,1329],[20240618,3030.86,3030.78,3030.84,3030.15,3030.72,9353166,935317568.0,1330],[20240618,3030.72,3030.81,3031.98,3030.6,3031.73,13488804,1348881536.0,1331],[20240618,3031.73,3031.44,3031.88,3031.32,3031.57,10660544,1066055488.0,1332],[20240618,3031.57,3031.39,3031.39,3030.49,3030.49,10289306,1028931776.0,1333],[20240618,3030.49,3030.75,3031.0,3030.19,3030.55,11713527,1171353600.0,1334],[20240618,3030.55,3030.66,3030.77,3030.13,3030.27,9793518,979352768.0,1335],[20240618,3030.27,3030.44,3030.44,3029.29,3029.29,10837896,1083790720.0,1336],[20240618,3029.29,3029.76,3030.03,3029.08,3029.08,11466793,1146680192.0,1337],[20240618,3029.08,3029.43,3029.43,3028.24,3028.24,10597339,1059734848.0,1338],[20240618,3028.24,3028.27,3028.27,3027.05,3027.09,10948363,1094837248.0,1339],[20240618,3027.09,3027.35,3027.87,3027.09,3027.56,9695598,969560896.0,1340],[20240618,3027.56,3027.59,3027.61,3026.57,3026.69,10426422,1042643264.0,1341],[20240618,3026.69,3026.91,3027.38,3026.91,3027.08,8880581,888059008.0,1342],[20240618,3027.08,3027.15,3027.33,3026.82,3026.89,8254871,825488320.0,1343],[20240618,3026.89,3026.83,3027.3,3026.47,3026.75,8667776,866778880.0,1344],[20240618,3026.75,3026.48,3027.12,3026.48,3026.97,8649220,864922880.0,1345],[20240618,3026.97,3027.04,3027.63,3026.67,3026.88,8512670,851268096.0,1346],[20240618,3026.88,3026.54,3027.79,3026.54,3027.52,9830192,983020160.0,1347],[20240618,3027.52,3027.43,3027.77,3026.55,3026.55,9573832,957383936.0,1348],[20240618,3026.55,3026.5,3026.75,3025.69,3026.01,10043542,1004355200.0,1349],[20240618,3026.01,3025.97,3026.44,3025.73,3026.44,9357155,935716544.0,1350],[20240618,3026.44,3026.2