hqchart/src/jscommon/umychart.vue.testdataV2/M1KLine/399001.sz.minute.kline.js

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

"use strict";Object.defineProperty(exports,"__esModule",{value:true});var SZ_399001_M1_KLINE={"data":[[20240614,9177.41,9177.41,9181.36,9162.62,9168.84,144340644,14434065408.0,931],[20240614,9168.84,9166.27,9170.1,9162.61,9170.1,67241739,6724174848.0,932],[20240614,9170.1,9171.74,9172.52,9163.99,9164.17,56542179,5654218752.0,933],[20240614,9164.17,9163.97,9164.53,9159.45,9163.72,59194666,5919467520.0,934],[20240614,9163.72,9163.22,9168.29,9159.68,9167.86,47739691,4773969920.0,935],[20240614,9167.86,9167.75,9179.56,9167.75,9176.26,48659283,4865929216.0,936],[20240614,9176.26,9176.33,9176.76,9169.79,9169.79,43408414,4340842496.0,937],[20240614,9169.79,9169.32,9170.93,9166.23,9170.93,40421365,4042137600.0,938],[20240614,9170.93,9170.61,9177.09,9170.61,9172.28,43631401,4363141120.0,939],[20240614,9172.28,9171.59,9171.59,9167.74,9169.71,38474825,3847483392.0,940],[20240614,9169.71,9169.94,9170.37,9158.8,9158.8,42678059,4267806720.0,941],[20240614,9158.8,9158.9,9159.43,9150.56,9150.56,36691302,3669131264.0,942],[20240614,9150.56,9149.35,9151.11,9146.96,9150.39,42379336,4237934592.0,943],[20240614,9150.39,9149.68,9149.68,9138.32,9140.33,37898474,3789848576.0,944],[20240614,9140.33,9140.26,9146.44,9140.26,9141.41,34637488,3463749632.0,945],[20240614,9141.41,9140.11,9150.42,9139.21,9150.33,32215028,3221504000.0,946],[20240614,9150.33,9151.15,9152.16,9149.04,9150.92,30329150,3032915968.0,947],[20240614,9150.92,9149.81,9156.19,9149.41,9156.19,30523546,3052355584.0,948],[20240614,9156.19,9154.61,9154.61,9145.74,9145.74,27350291,2735030272.0,949],[20240614,9145.74,9149.45,9155.68,9149.45,9155.68,27746132,2774614016.0,950],[20240614,9155.68,9155.34,9162.04,9155.34,9162.04,27007052,2700705792.0,951],[20240614,9162.04,9163.56,9171.29,9163.56,9169.32,27808800,2780880896.0,952],[20240614,9169.32,9169.36,9180.89,9169.36,9179.75,33337417,3333742592.0,953],[20240614,9179.75,9179.88,9182.22,9177.53,9182.22,30568112,3056812032.0,954],[20240614,9182.22,9181.9,9182.19,9176.42,9178.45,27346362,2734637056.0,955],[20240614,9178.45,9176.57,9177.7,9173.11,9173.2,28089621,2808963072.0,956],[20240614,9173.2,9172.92,9177.65,9172.52,9176.92,24728443,2472845312.0,957],[20240614,9176.92,9175.83,9175.83,9168.94,9168.94,24834530,2483453952.0,958],[20240614,9168.94,9168.35,9168.47,9160.28,9160.28,27157947,2715795456.0,959],[20240614,9160.28,9161.11,9165.57,9159.5,9165.28,24902689,2490269696.0,1000],[20240614,9165.28,9165.91,9170.96,9162.09,9162.09,29626031,2962604032.0,1001],[20240614,9162.09,9161.23,9161.23,9155.83,9157.97,27045388,2704539648.0,1002],[20240614,9157.97,9157.74,9163.7,9156.58,9163.7,23229800,2322980864.0,1003],[20240614,9163.7,9164.36,9171.41,9164.36,9168.42,24961588,2496159744.0,1004],[20240614,9168.42,9168.17,9168.39,9165.4,9165.73,20643993,2064400384.0,1005],[20240614,9165.73,9165.66,9169.91,9165.21,9169.49,22844448,2284445696.0,1006],[20240614,9169.49,9168.76,9171.9,9166.77,9170.85,23017217,2301722624.0,1007],[20240614,9170.85,9171.92,9178.94,9171.92,9178.49,22944473,2294448128.0,1008],[20240614,9178.49,9178.18,9180.37,9175.05,9175.05,22949224,2294923264.0,1009],[20240614,9175.05,9175.57,9178.98,9175.57,9176.11,24897936,2489794560.0,1010],[20240614,9176.11,9175.74,9179.53,9174.33,9179.53,24659712,2465972224.0,1011],[20240614,9179.53,9181.47,9192.8,9181.47,9189.84,26650532,2665054208.0,1012],[20240614,9189.84,9189.32,9190.44,9185.79,9186.14,22056296,2205630464.0,1013],[20240614,9186.14,9186.25,9187.83,9183.68,9183.68,19601478,1960148992.0,1014],[20240614,9183.68,9182.67,9185.4,9179.58,9185.4,24176057,2417606656.0,1015],[20240614,9185.4,9185.14,9185.14,9178.78,9179.08,20908431,2090844160.0,1016],[20240614,9179.08,9178.54,9179.37,9177.74,9178.79,20782272,2078228480.0,1017],[20240614,9178.79,9179.39,9180.62,9175.38,9175.38,18403155,1840316416.0,1018],[20240614,9175.38,9175.02,9175.4,9171.66,9171.66,18176071,1817608192.0,1019],[20240614,9171.66,9170.97,9170.97,9163.05,9163.05,22585825,2258583552.0,1020],[20240614,9163.05,9162.99,9165.16,9162.34,9162.91,19662920,1966292992.0,1021],[20240614,9162.91,9163.09,9170.43,9162.91,9169.95,20266999,2026700800.0,1022],[20240614,9169.95,9169.98,9170.85,9163.66,9163.66,19774658,1977466880.0,1023],[20240614,9163.66,9163.56,9163.56,9157.52,9157.52,17980940,1798094848.0,1024],[20240614,9157.52,9157.12,9159.66,9156.75,9157.49,16461814,1646182400.0,1025],[20240614,9157.49,9157.29,9158.1,9155.05,9155.05,15608537,1560854528.0,1026],[20240614,9155.05,9154.58,9161.89,9154.58,9159.42,16794246,1679425536.0,1027],[20240614,9159.42,9159.16,9159.92,9155.03,9155.18,14018633,1401864192.0,1028],[20240614,9155.18,9154.6,9154.87,9152.9,9153.52,14391367,1439137792.0,1029],[20240614,9153.52,9153.0,9157.07,9152.99,9156.76,13812687,1381269504.0,1030],[20240614,9156.76,9156.48,9164.74,9156.28,9164.03,19146335,1914634240.0,1031],[20240614,9164.03,9163.54,9163.54,9159.04,9159.25,16617789,1661779968.0,1032],[20240614,9159.25,9159.45,9169.28,9159.45,9168.02,17679966,1767997440.0,1033],[20240614,9168.02,9167.11,9167.11,9161.52,9163.31,13933927,1393393664.0,1034],[20240614,9163.31,9163.46,9163.89,9161.19,9161.19,13331652,1333166080.0,1035],[20240614,9161.19,9161.02,9161.02,9159.09,9159.7,12694310,1269432320.0,1036],[20240614,9159.7,9158.63,9158.63,9152.29,9157.12,17376860,1737687040.0,1037],[20240614,9157.12,9157.43,9157.54,9154.53,9154.61,12288807,1228881920.0,1038],[20240614,9154.61,9154.06,9157.41,9153.64,9157.04,13214668,1321467904.0,1039],[20240614,9157.04,9158.27,9159.07,9154.54,9154.98,13712579,1371258880.0,1040],[20240614,9154.98,9154.44,9155.12,9152.4,9152.8,13441588,1344159744.0,1041],[20240614,9152.8,9152.3,9153.05,9150.8,9152.35,13498934,1349894144.0,1042],[20240614,9152.35,9152.83,9152.83,9149.88,9150.26,12177234,1217724416.0,1043],[20240614,9150.26,9150.05,9155.91,9150.05,9155.36,14150030,1415004160.0,1044],[20240614,9155.36,9155.14,9158.37,9155.14,9155.84,14652858,1465286656.0,1045],[20240614,9155.84,9154.52,9155.01,9147.01,9147.1,14484100,1448411136.0,1046],[20240614,9147.1,9146.76,9151.47,9146.76,9151.18,13344265,1334427648.0,1047],[20240614,9151.18,9150.29,9157.14,9150.29,9156.41,17117012,1711702016.0,1048],[20240614,9156.41,9156.65,9158.81,9154.92,9154.92,13411771,1341177856.0,1049],[20240614,9154.92,9153.58,9155.74,9149.65,9155.74,13050010,1305001984.0,1050],[20240614,9155.74,9155.07,9158.17,9155.07,9158.06,12497214,1249722368.0,1051],[20240614,9158.06,9157.83,9158.09,9155.53,9156.47,11817607,1181761536.0,1052],[20240614,9156.47,9155.56,9158.11,9155.56,9156.43,11218279,1121828864.0,1053],[20240614,9156.43,9156.16,9156.16,9152.55,9155.82,13098506,1309851648.0,1054],[20240614,9155.82,9154.58,9159.69,9154.55,9158.92,11985379,1198538752.0,1055],[20240614,9158.92,9158.89,9160.12,9157.9,9157.91,10835550,1083555840.0,1056],[20240614,9157.91,9157.94,9159.99,9157.94,9159.07,10035024,1003503616.0,1057],[20240614,9159.07,9158.55,9160.75,9158.55,9160.19,11696366,1169637376.0,1058],[20240614,9160.19,9159.77,9159.97,9157.3,9159.65,12857007,1285701632.0,1059],[20240614,9159.65,9159.01,9159.63,9158.16,9158.92,12220653,1222066176.0,1100],[20240614,9158.92,9158.75,9163.93,9158.56,9163.35,13429465,1342947328.0,1101],[20240614,9163.35,9162.62,9167.79,9162.62,9167.79,13139630,1313964032.0,1102],[20240614,9167.79,9168.32,9168.83,9166.17,9167.48,13213851,1321385984.0,1103],[20240614,9167.48,9167.17,9168.24,9164.66,9164.66,10321092,1032110080.0,1104],[20240614,9164.66,9164.41,9169.01,9164.41,9168.64,11785331,1178533888.0,1105],[20240614,9168.64,9167.63,9167.84,9166.28,9166.61,11799909,1179992064.0,1106],[20240614,9166.61,9166.46,9171.67,9166.3,9170.49,13197303,1319731200.0,1107],[20240614,9170.49,9169.7,9174.3,9169.7,9172.55,15170756,1517076480.0,1108],[20240614,9172.55,9172.14,9172.14,9164.2,9164.2,16334184,1633419264.0,1109],[20240614,9164.2,9164.11,9164.11,9161.37,9161.37,14911233,1491124224.0,1110],[20240614,9161.37,9160.91,9168.35,9160.82,9168.32,13582654,1358266368.0,1111],[20240614,9168.32,9168.73,9171.59,9168.73,9170.01,12730360,1273036800.0,1112],[20240614,9170.01,9169.62,9175.56,9168.85,9174.28,14018468,1401847808.0,1113],[20240614,9174.28,9174.62,9184.92,9174.62,9184.92,15796954,1579696128.0,1114],[20240614,9184.92,9185.53,9186.91,9184.15,9186.91,14754110,1475411968.0,1115],[20240614,9186.91,9187.18,9201.8,9187.18,9201.8,21725009,2172502016.0,1116],[20240614,9201.8,9204.38,9215.07,9204.38,9212.35,27658475,2765848576.0,1117],[20240614,9212.35,9211.65,9212.04,9210.55,9211.79,17860352,1786036224.0,1118],[20240614,9211.79,9211.16,9211.38,9205.35,9205.79,16085472,1608548352.0,1119],[20240614,9205.79,9204.8,9207.64,9204.61,9204.61,12110389,1211039744.0,1120],[20240614,9204.61,9204.1,9204.9,9196.37,9196.37,14623039,1462304768.0,1121],[20240614,9196.37,9195.82,9196.13,9190.62,9190.62,12752641,1275265024.0,1122],[20240614,9190.62,9190.38,9191.27,9188.79,9190.85,12393013,1239302144.0,1123],[20240614,9190.85,9189.53,9189.8,9180.02,9180.85,14040749,1404076032.0,1124],[20240614,9180.85,9179.87,9180.52,9178.27,9178.27,9898875,989888512.0,1125],[20240614,9178.27,9177.7,9177.7,9173.63,9175.1,10902887,1090289664.0,1126],[20240614,9175.1,9175.25,9177.57,9175.25,9176.79,8854888,885489664.0,1127],[20240614,9176.79,9176.76,9177.9,9175.51,9176.72,9169625,916963328.0,1128],[20240614,9176.72,9177.48,9177.48,9175.29,9175.29,10330266,1033027584.0,1129],[20240614,9175.29,9175.56,9177.62,9174.84,9176.01,10122514,1012252672.0,1130],[20240614,9176.01,9177.02,9177.02,9170.73,9173.06,26975429,2697543680.0,1301],[20240614,9173.06,9172.99,9173.71,9170.66,9171.17,13293312,1329332224.0,1302],[20240614,9171.17,9171.4,9174.28,9171.4,9172.67,11588069,1158807552.0,1303],[20240614,9172.67,9172.25,9180.13,9171.71,9176.64,12939416,1293942784.0,1304],[20240614,9176.64,9175.99,9181.72,9175.45,9180.5,13683252,1368326144.0,1305],[20240614,9180.5,9179.65,9179.65,9174.45,9174.45,13492213,1349222400.0,1306],[20240614,9174.45,9174.0,9174.18,9171.88,9171.88,14253088,1425309696.0,1307],[20240614,9171.88,9172.17,9174.68,9171.47,9174.68,12442981,1244299264.0,1308],[20240614,9174.68,9174.2,9184.7,9174.2,9183.05,15650971,1565097984.0,1309],[20240614,9183.05,9182.33,9182.4,9177.25,9177.27,12071395,1207140352.0,1310],[20240614,9177.27,9176.5,9179.84,9175.98,9178.29,10981201,1098121216.0,1311],[20240614,9178.29,9178.0,9178.0,9175.0,9175.42,10978579,1097859072.0,1312],[20240614,9175.42,9174.41,9178.03,9174.01,9176.59,11781397,1178140672.0,1313],[20240614,9176.59,9176.2,9185.99,9175.8,9185.99,12819816,1281982464.0,1314],[20240614,9185.99,9186.15,9187.33,9185.49,9187.33,10691206,1069121536.0,1315],[20240614,9187.33,9187.05,9188.85,9186.7,9187.62,10316997,1031700480.0,1316],[20240614,9187.62,9187.58,9198.14,9187.58,9197.25,13191404,1319141376.0,1317],[20240614,9197.25,9196.93,9200.8,9196.93,9200.75,12131686,1213169664.0,1318],[20240614,9200.75,9199.82,9203.72,9199.82,9203.72,14969396,1496940544.0,1319],[20240614,9203.72,9202.77,9208.18,9202.77,9206.18,14407096,1440710656.0,1320],[20240614,9206.18,9206.12,9215.74,9206.12,9210.75,17724201,1772421120.0,1321],[20240614,9210.75,9210.86,9212.67,9206.18,9206.18,14025351,1402535936.0,1322],[20240614,9206.18,9205.94,9205.94,9202.27,9203.0,13151757,1315176448.0,1323],[20240614,9203.0,9202.15,9204.78,9202.15,9204.74,10689895,1068990464.0,1324],[20240614,9204.74,9204.63,9206.98,9202.01,9202.01,11576271,1157627904.0,1325],[20240614,9202.01,9201.06,9201.22,9194.34,9195.23,14873384,1487339520.0,1326],[20240614,9195.23,9194.94,9207.21,9194.94,9207.21,13769431,1376944128.0,1327],[20240614,9207.21,9208.79,9215.07,9208.79,9214.57,16406603,1640660992.0,1328],[20240614,9214.57,9215.27,9218.05,9215.27,9218.01,13393255,1339326464.0,1329],[20240614,9218.01,9217.93,9218.8,9215.31,9216.27,12032073,1203208192.0,1330],[20240614,9216.27,9216.01,9220.56,9215.01,9220.56,14857329,1485733888.0,1331],[20240614,9220.56,9220.7,9222.05,9216.98,9222.05,14213111,1421312000.0,1332],[20240614,9222.05,9221.3,9225.35,9221.3,9223.27,15250873,1525088256.0,1333],[20240614,9223.27,9222.63,9222.64,9215.32,9215.32,13921802,1392181248.0,1334],[20240614,9215.32,9215.26,9217.18,9213.76,9213.76,12364996,1236500480.0,1335],[20240614,9213.76,9213.42,9218.88,9212.53,9218.87,13441422,1344143360.0,1336],[20240614,9218.87,9218.49,9231.14,9218.49,9231.14,18769171,1876918272.0,1337],[20240614,9231.14,9230.09,9231.78,9229.38,9231.78,15278728,1527873536.0,1338],[20240614,9231.78,9231.61,9237.15,9231.61,9237.15,16118240,1611825152.0,1339],[20240614,9237.15,9237.49,9239.49,9235.01,9239.49,17490895,1749090304.0,1340],[20240614,9239.49,9240.47,9250.85,9240.47,9250.85,22701330,2270134272.0,1341],[20240614,9250.85,9250.5,9251.22,9249.2,9250.22,19004447,1900445696.0,1342],[20240614,9250.22,9250.34,9255.77,9250.34,9251.74,20931862,2093187072.0,1343],[20240614,9251.74,9250.58,9251.29,9248.6,9249.39,16616642,1661665280.0,1344],[20240614,9249.39,9249.24,9260.0,9248.77,9260.0,20390204,2039021568.0,1345],[20240614,9260.0,9259.55,9265.96,9259.55,9260.21,28521255,2852126720.0,1346],[20240614,9260.21,9260.23,9260.23,9256.44,9256.44,18397911,1839792128.0,1347],[20240614,9256.44,9256.37,9256.37,9250.98,9250.98,14888133,1488814080.0,1348],[20240614,9250.98,9250.3,9257.43,9250.3,9256.39,15931135,1593114624.0,1349],[20240614,9256.39,9256.15,9256.15,9249.38,9249.5,14433966,1443397632.0,1350],[20240614,9249.5,9249.27,9249.27,9245.53,9246.07,13677355,1367736320.0,1351],[20240614,9246.07,9245.33,9245.33,9240.24,9240.24,15054921,1505492992.0,1352],[20240614,9240.24,9239.26,9239.68,9232.25,9232.25,16813252,1681326080.0,1353],[20240614,9232.25,9232.28,9237.56,9232.28,9237.56,13426025,1342603264.0,1354],[20240614,9237.56,9236.54,9238.3,9236.54,9236.6,12098590,1209860096.0,1355],[20240614,9236.6,9235.88,9235.88,9231.57,9231.57,12762798,1276280832.0,1356],[20240614,9231.57,9231.09,9233.61,9230.66,9232.63,13063937,1306394624.0,1357],[20240614,9232.63,9232.83,9234.46,9232.38,9233.76,10654177,1065418752.0,1358],[20240614,9233.76,9233.09,9240.23,9233.09,9239.77,12900096,1290010624.0,1359],[20240614,9239.77,9239.63,9240.98,9238.8,9238.89,11524824,1152483328.0,1400],[20240614,9238.89,9237.67,9238.65,9234.8,9238.13,13014127,1301413888.0,1401],[20240614,9238.13,9239.17,9240.58,9237.15,9240.07,12725444,1272545280.0,1402],[20240614,9240.07,9239.74,9240.09,9237.69,9238.93,12321739,1232175104.0,1403],[20240614,9238.93,9238.34,9238.34,9228.33,9228.33,16932198,1693220864.0,1404],[20240614,9228.33,9227.38,9231.14,9227.38,9231.14,12774596,1277460480.0,1405],[20240614,9231.14,9231.24,9232.71,9231.24,9232.11,11145699,1114570752.0,1406],[20240614,9232.11,9231.66,9238.42,9231.66,9238.16,11691941,1169195008.0,1407],[20240614,9238.16,9238.36,9242.83,9237.23,9242.83,11349842,1134985216.0,1408],[20240614,9242.83,9241.41,9243.47,9241.25,9242.03,11148319,1114832896.0,1409],[20240614,9242.03,9242.53,9243.17,9241.69,9242.67,10509999,1051000832.0,1410],[20240614,9242.67,9242.75,9245.77,9242.75,9244.04,11003484,1100349440.0,1411],[20240614,9244.04,9243.68,9247.66,9243.68,9247.06,12150364,1215037440.0,1412],[20240614,9247.06,9248.23,9248.62,9242.61,9242.74,12675309,1267531776.0,1413],[20240614,9242.74,9240.65,9241.2,9236.97,9238.27,12309617,1230962688.0,1414],[20240614,9238.27,9237.04,9238.1,9236.68,9236.68,10532938,1053294592.0,1415],[20240614,9236.68,9236.46,9237.73,9235.2,9235.2,10834074,1083408384.0,1416],[20240614,9235.2,9234.92,9241.38,9234.92,9240.73,12910582,1291059200.0,1417],[20240614,9240.73,9240.85,9242.76,9240.85,9242.28,10264893,1026490368.0,1418],[20240614,9242.28,9242.2,9243.37,9240.16,9240.16,10801634,1080164352.0,1419],[20240614,9240.16,9239.21,9243.73,9239.21,9242.43,12519007,1251901440.0,1420],[20240614,9242.43,9241.6,9242.99,9240.54,9242.58,11977677,1197768704.0,1421],[20240614,9242.58,9242.84,9245.05,9242.84,9243.57,11856763,1185677312.0,1422],[20240614,9243.57,9243.84,9243.92,9241.63,9242.08,12221473,1222148096.0,1423],[20240614,9242.08,9241.8,9242.18,9240.23,9240.23,11288239,1128824832.0,1424],[20240614,9240.23,9240.44,9240.44,9236.26,9237.06,14528339,1452834816.0,1425],[20240614,9237.06,9235.53,9237.19,9234.46,9235.46,12124477,1212448768.0,1426],[20240614,9235.46,9235.21,9235.54,9230.36,9230.96,13688495,1368850432.0,1427],[20240614,9230.96,9230.8,9235.61,9230.8,9234.88,13111779,1311178752.0,1428],[20240614,9234.88,9234.41,9235.34,9234.25,9234.53,11462238,1146224640.0,1429],[20240614,9234.53,9234.4,9237.66,9233.79,9237.66,12445278,1244528640.0,1430],[20240614,9237.66,9237.47,9241.51,9237.47,9240.24,15188942,1518895104.0,1431],[20240614,9240.24,9240.86,9243.45,9239.64,9242.64,13238590,1323859968.0,1432],[20240614,9242.64,9242.19,9246.32,9242.11,9246.32,13982751,1398276096.0,1433],[20240614,9246.32,9247.32,9247.32,9244.84,9246.53,13272670,1327267840.0,1434],[20240614,9246.53,9246.06,9251.67,9245.7,9251.67,15325584,1532559360.0,1435],[20240614,9251.67,9251.26,9252.15,9250.13,9251.72,14229495,1422950400.0,1436],[20240614,9251.72,9252.3,9256.0,9252.21,9255.17,14582735,1458274304.0,1437],[20240614,9255.17,9256.61,9259.35,9256.39,9258.21,16781467,1678147584.0,1438],[20240614,9258.21,9259.8,9261.84,9258.35,9261.51,16441989,1644199936.0,1439],[20240614,9261.51,9261.43,9263.21,9260.91,9263.04,16316817,1631682560.0,1440],[20240614,9263.04,9262.93,9263.18,9261.72,9262.74,16848640,1684865024.0,1441],[20240614,9262.74,9261.74,9262.07,9260.47,9261.43,15858717,1585872896.0,1442],[20240614,9261.43,9261.59,9261.75,9258.12,9258.19,16612382,1661239296.0,1443],[20240614,9258.19,9257.62,9257.62,9254.57,9254.99,17355891,1735589888.0,1444],[20240614,9254.99,9255.72,9256.27,9254.34,9254.35,17332297,1733230592.0,1445],[20240614,9254.35,9254.51,9254.6,9251.38,9251.64,18370057,1837006848.0,1446],[20240614,9251.64,9251.57,9252.71,9251.22,9252.71,19424532,1942454272.0,1447],[20240614,9252.71,9252.46,9252.46,9249.67,9250.41,18236036,1823604736.0,1448],[20240614,9250.41,9250.1,9251.48,9249.73,9251.1,18746235,1874624512.0,1449],[20240614,9251.1,9250.26,9252.11,9249.92,9251.58,19546758,1954676736.0,1450],[20240614,9251.58,9251.66,9252.42,9250.21,9252.26,22050562,2205057024.0,1451],[20240614,9252.26,9250.89,9252.19,9250.38,9251.07,22571243,2257125376.0,1452],[20240614,9251.07,9251.23,9252.44,9250.7,9252.26,21718621,2171863040.0,1453],[20240614,9252.26,9252.09,9254.13,9252.01,9253.27,24450486,2445049856.0,1454],[20240614,9253.27,9253.07,9253.84,9251.96,9253.27,27678794,2767880192.0,1455],[20240614,9253.27,9252.65,9256.09,9252.52,9255.21,31308503,3130851328.0,1456],[20240614,9255.21,9254.15,9256.45,9254.15,9255.52,33800837,3380084736.0,1457],[20240614,9255.52,9255.32,9255.32,9255.32,9255.32,2348810,234881024.0,1458],[20240614,9255.32,9255.32,9255.32,9255.32,9255.32,0,0.0,1459],[20240614,9255.32,9252.14,9252.25,9252.14,9252.25,102142115,10214211584.0,1500],[20240617,9252.25,9209.46,9232.48,9202.17,9224.92,173881579,17388158976.0,931],[20240617,9224.92,9224.18,9234.15,9222.96,9234.02,74958468,7495847936.0,932],[20240617,9234.02,9233.91,9234.12,9228.32,9233.11,68960943,6896095232.0,933],[20240617,9233.11,9232.43,9233.23,9228.46,9228.58,60669084,6066909184.0,934],[20240617,9228.58,9229.23,9238.4,9227.1,9238.4,54695229,5469523968.0,935],[20240617,9238.4,9239.83,9241.3,9237.0,9237.95,52907123,5290713088.0,936],[20240617,9237.95,9239.26,9245.38,9239.26,9242.96,48372852,4837285888.0,937],[20240617,9242.96,9242.59,9244.28,9240.94,9244.28,44527934,4452794368.0,938],[20240617,9244.28,9244.75,9244.75,9237.64,9238.78,54385408,5438541824.0,939],[20240617,9238.78,9237.12,9238.69,9234.87,9235.82,46865766,4686577664.0,940],[20240617,9235.82,9234.27,9238.52,9234.27,9238.52,43045224,4304523264.0,941],[20240617,9238.52,9237.88,9239.29,9236.26,9239.29,38864067,3886407680.0,942],[20240617,9239.29,9239.39,9239.92,9230.18,9231.18,36145306,3614531584.0,943],[20240617,9231.18,9231.52,9234.23,9231.09,9231.72,35595866,3559587840.0,944],[20240617,9231.72,9230.95,9231.29,9219.78,9219.78,34587926,3458793472.0,945],[20240617,9219.78,9220.5,9220.5,9216.21,9217.6,38373283,3837329408.0,946],[20240617,9217.6,9217.91,9223.5,9217.91,9222.47,36536637,3653664768.0,947],[20240617,9222.47,9222.61,9222.96,9216.1,9218.13,31837788,3183779840.0,948],[20240617,9218.13,9218.72,9227.27,9218.72,9227.27,30244120,3024412672.0,949],[20240617,9227.27,9227.33,9230.79,9223.24,9230.79,28412466,2841247744.0,950],[20240617,9230.79,9230.02,9230.13,9223.59,9224.6,31264678,3126468608.0,951],[20240617,9224.6,9223.94,9226.29,9219.36,9221.23,29548697,2954870784.0,952],[20240617,9221.23,9219.26,9223.47,9217.67,9222.72,28559842,2855985152.0,953],[20240617,9222.72,9221.88,9237.2,9221.88,9235.93,34230425,3423043584.0,954],[20240617,9235.93,9237.04,9240.21,9235.88,9239.62,24865904,2486591488.0,955],[20240617,9239.62,9239.03,9246.73,9239.03,9246.49,25619733,2561974272.0,956],[20240617,9246.49,9246.94,9251.76,9246.82,9251.76,24764651,2476466176.0,957],[20240617,9251.76,9250.44,9251.71,9249.0,9250.96,23666598,2366660608.0,958],[20240617,9250.96,9250.77,9262.72,9250.77,9262.72,25927179,2592718848.0,959],[20240617,9262.72,9262.03,9270.9,9262.03,9270.05,26659872,2665988096.0,1000],[20240617,9270.05,9268.99,9268.99,9260.55,9261.31,27553782,2755379200.0,1001],[20240617,9261.31,9260.72,9266.88,9260.02,9266.88,28932086,2893209600.0,1002],[20240617,9266.88,9266.22,9266.99,9260.42,9265.69,25756539,2575654912.0,1003],[20240617,9265.69,9265.42,9265.42,9260.67,9263.47,24719187,2471919616.0,1004],[20240617,9263.47,9262.97,9264.37,9259.84,9264.37,23870493,2387050496.0,1005],[20240617,9264.37,9263.26,9263.26,9257.82,9258.8,24979365,2497937408.0,1006],[20240617,9258.8,9258.25,9261.14,9258.19,9260.84,23768260,2376826880.0,1007],[20240617,9260.84,9260.96,9267.08,9258.69,9258.69,24907441,2490744832.0,1008],[20240617,9258.69,9257.8,9261.75,9256.77,9261.75,20825366,2082537472.0,1009],[20240617,9261.75,9260.94,9260.94,9257.39,9258.73,20846502,2084651008.0,1010],[20240617,9258.73,9258.39,9258.97,9254.93,9257.33,23286242,2328625152.0,1011],[20240617,9257.33,9259.44,9266.7,9259.44,9266.7,23638170,2363817984.0,1012],[20240617,9266.7,9266.72,9266.72,9260.93,9263.77,21060966,2106097664.0,1013],[20240617,9263.77,9263.68,9267.7,9263.24,9267.39,17990114,1799012352.0,1014],[20240617,9267.39,9266.89,9273.25,9266.15,9270.44,18990849,1899085824.0,1015],[20240617,9270.44,9270.73,9274.42,9270.68,9273.24,18570106,1857011712.0,1016],[20240617,9273.24,9272.35,9272.35,9270.12,9272.0,18277491,1827749888.0,1017],[20240617,9272.0,9272.48,9273.75,9272.04,9273.24,18287482,1828749312.0,1018],[20240617,9273.24,9273.65,9276.39,9272.23,9276.39,18631711,1863172096.0,1019],[20240617,9276.39,9276.41,9278.15,9276.04,9278.15,18837330,1883734016.0,1020],[20240617,9278.15,9278.47,9282.57,9278.47,9281.72,22813563,2281357312.0,1021],[20240617,9281.72,9281.9,9282.92,9280.23,9280.49,22926450,2292645888.0,1022],[20240617,9280.49,9281.83,9288.46,9281.83,9284.62,22617121,2261712896.0,1023],[20240617,9284.62,9285.04,9286.65,9284.07,9286.65,24244053,2424406016.0,1024],[20240617,9286.65,9286.08,9287.65,9282.48,9282.69,22200147,2220015616.0,1025],[20240617,9282.69,9281.77,9290.76,9281.34,9290.76,20883854,2088386560.0,1026],[20240617,9290.76,9290.96,9295.54,9290.96,9292.81,21256918,2125692928.0,1027],[20240617,9292.81,9292.76,9294.16,9292.63,9293.73,18249147,1824915456.0,1028],[20240617,9293.73,9293.93,9297.8,9293.93,9296.58,18149530,1814953984.0,1029],[20240617,9296.58,9296.8,9296.8,9289.29,9289.69,20053023,2005303296.0,1030],[20240617,9289.69,9289.04,9293.2,9287.62,9293.2,16705773,1670578176.0,1031],[20240617,9293.2,9293.6,9295.08,9289.68,9289.68,15989791,1598980096.0,1032],[20240617,9289.68,9290.65,9295.83,9290.65,9295.28,17422408,1742241792.0,1033],[20240617,9295.28,9295.17,9296.76,9294.83,9295.43,16673660,1667366912.0,1034],[20240617,9295.43,9295.3,9295.65,9288.57,9288.69,17364246,1736425472.0,1035],[20240617,9288.69,9288.03,9288.03,9279.13,9280.07,21118641,2111864832.0,1036],[20240617,9280.07,9280.59,9283.47,9280.51,9282.53,15032638,1503264768.0,1037],[20240617,9282.53,9283.58,9288.51,9282.67,9288.12,14058281,1405829120.0,1038],[20240617,9288.12,9288.46,9289.33,9286.93,9289.06,14635979,1463599104.0,1039],[20240617,9289.06,9288.86,9289.17,9286.53,9287.99,14971362,1497137152.0,1040],[20240617,9287.99,9287.66,9291.75,9287.66,9289.19,15021169,1502117888.0,1041],[20240617,9289.19,9288.97,9288.97,9285.17,9285.39,13946708,1394671616.0,1042],[20240617,9285.39,9284.53,9285.68,9282.25,9285.59,13498440,1349844992.0,1043],[20240617,9285.59,9286.15,9287.02,9284.36,9284.36,11749284,1174929408.0,1044],[20240617,9284.36,9284.47,9285.21,9283.16,9284.32,12011757,1201176576.0,1045],[20240617,9284.32,9283.64,9284.57,9279.41,9280.54,13062789,1306279936.0,1046],[20240617,9280.54,9281.36,9284.05,9280.39,9283.36,12136111,1213612032.0,1047],[20240617,9283.36,9283.23,9283.24,9277.1,9277.1,12783933,1278394368.0,1048],[20240617,9277.1,9277.58,9285.46,9277.51,9285.18,13979965,1397997568.0,1049],[20240617,9285.18,9285.17,9288.88,9284.62,9288.22,11890187,1189019648.0,1050],[20240617,9288.22,9288.06,9293.82,9288.06,9292.59,17264794,1726480384.0,1051],[20240617,9292.59,9293.7,9295.59,9291.8,9292.03,14766235,1476624384.0,1052],[20240617,9292.03,9292.47,9292.62,9290.16,9290.42,12332554,1233256448.0,1053],[20240617,9290.42,9290.45,9290.45,9285.94,9286.08,12477227,1247723520.0,1054],[20240617,9286.08,9286.68,9289.72,9286.59,9287.94,11419965,1141997568.0,1055],[20240617,9287.94,9287.83,9290.29,9287.65,9287.65,11541535,1154154496.0,1056],[20240617,9287.65,9287.52,9287.52,9278.55,9278.93,17003960,1700397056.0,1057],[20240617,9278.93,9279.01,9282.03,9278.86,9282.0,11681619,1168162816.0,1058],[20240617,9282.0,9282.16,9288.74,9282.16,9288.57,13228270,1322827776.0,1059],[20240617,9288.57,9288.84,9292.63,9288.84,9292.45,13955063,1395507200.0,1100],[20240617,9292.45,9291.57,9291.57,9289.22,9289.86,12067954,1206796288.0,1101],[20240617,9289.86,9289.86,9296.0,9289.86,9295.72,12632218,1263222784.0,1102],[20240617,9295.72,9295.61,9296.25,9289.58,9289.58,13294295,1329430528.0,1103],[20240617,9289.58,9289.33,9289.33,9284.09,9284.26,11045268,1104527360.0,1104],[20240617,9284.26,9283.85,9284.53,9283.01,9283.91,10646970,1064697856.0,1105],[20240617,9283.91,9283.66,9285.07,9282.89,9283.47,10759693,1075970048.0,1106],[20240617,9283.47,9283.32,9283.32,9277.54,9277.54,11466495,1146650624.0,1107],[20240617,9277.54,9277.4,9277.8,9276.36,9276.8,12230974,1223098368.0,1108],[20240617,9276.8,9277.33,9277.33,9275.66,9276.88,9774522,977453056.0,1109],[20240617,9276.88,9277.25,9278.72,9275.17,9275.76,9776487,977649664.0,1110],[20240617,9275.76,9275.65,9275.65,9268.36,9268.36,12983491,1298350080.0,1111],[20240617,9268.36,9268.27,9268.27,9263.56,9263.56,14471484,1447149568.0,1112],[20240617,9263.56,9263.07,9266.08,9263.07,9263.96,11838086,1183809536.0,1113],[20240617,9263.96,9265.29,9266.24,9263.69,9264.37,9305941,930594816.0,1114],[20240617,9264.37,9265.38,9267.05,9264.28,9266.54,8507384,850739200.0,1115],[20240617,9266.54,9266.67,9272.87,9265.3,9270.55,9496486,949649408.0,1116],[20240617,9270.55,9272.49,9274.04,9271.63,9274.04,8288657,828866560.0,1117],[20240617,9274.04,9273.74,9274.96,9271.23,9274.79,9418330,941834240.0,1118],[20240617,9274.79,9275.49,9279.74,9275.49,9278.44,9608062,960806912.0,1119],[20240617,9278.44,9279.23,9279.23,9275.39,9277.45,9146197,914620416.0,1120],[20240617,9277.45,9277.0,9277.68,9275.07,9277.0,8203132,820314112.0,1121],[20240617,9277.0,9277.76,9283.15,9277.76,9282.02,11916240,1191624704.0,1122],[20240617,9282.02,9283.18,9285.51,9281.9,9284.46,10806550,1080655872.0,1123],[20240617,9284.46,9284.27,9286.51,9284.0,9286.2,9217957,921796608.0,1124],[20240617,9286.2,9286.78,9288.08,9285.83,9287.67,9585122,958513152.0,1125],[20240617,9287.67,9287.53,9287.53,9281.65,9281.98,10004716,1000472576.0,1126],[20240617,9281.98,9282.02,9283.97,9281.72,9282.33,8683347,868335616.0,1127],[20240617,9282.33,9281.19,9284.9,9279.67,9284.9,9410143,941015040.0,1128],[20240617,9284.9,9284.42,9285.63,9284.38,9284.4,8912725,891273216.0,1129],[20240617,9284.4,9284.59,9287.25,9284.59,9286.38,10627800,1062780928.0,1130],[20240617,9286.38,9286.84,9286.84,9273.25,9274.69,31122708,3112271872.0,1301],[20240617,9274.69,9275.29,9279.17,9273.82,9279.17,14101210,1410121728.0,1302],[20240617,9279.17,9279.09,9285.37,9279.09,9284.89,17776631,1777664000.0,1303],[20240617,9284.89,9285.6,9288.87,9283.04,9285.56,14943181,1494319104.0,1304],[20240617,9285.56,9285.21,9287.47,9284.77,9284.77,10455274,1045528576.0,1305],[20240617,9284.77,9284.68,9284.68,9281.31,9282.68,11457977,1145798656.0,1306],[20240617,9282.68,9283.06,9286.6,9281.83,9285.05,13431921,1343193088.0,1307],[20240617,9285.05,9284.33,9284.33,9281.18,9281.86,12078274,1207828480.0,1308],[20240617,9281.86,9281.63,9284.23,9281.63,9283.82,9981122,998113280.0,1309],[20240617,9283.82,9284.18,9290.02,9284.18,9287.52,14557501,1455751168.0,1310],[20240617,9287.52,9286.25,9286.25,9282.67,9283.3,11948185,1194819584.0,1311],[20240617,9283.3,9283.08,9284.64,9282.79,9284.64,9698006,969801728.0,1312],[20240617,9284.64,9284.6,9287.24,9284.34,9287.1,9832356,983236608.0,1313],[20240617,9287.1,9287.21,9287.48,9284.98,9285.17,9852671,985268224.0,1314],[20240617,9285.17,9284.93,9286.95,9284.45,9286.46,10034863,1003487232.0,1315],[20240617,9286.46,9286.18,9290.68,9286.18,9290.68,10899609,1089961984.0,1316],[20240617,9290.68,9290.16,9292.8,9290.16,9291.79,10321911,1032192000.0,1317],[20240617,9291.79,9291.56,9291.94,9287.7,9288.25,10511965,1051197440.0,1318],[20240617,9288.25,9288.15,9288.38,9286.69,9288.38,9370329,937033728.0,1319],[20240617,9288.38,9288.07,9292.25,9288.07,9291.96,9305775,930578432.0,1320],[20240617,9291.96,9291.91,9292.68,9291.21,9292.53,8878808,887881728.0,1321],[20240617,9292.53,9292.65,9293.51,9288.28,9288.28,9440451,944046080.0,1322],[20240617,9288.28,9289.21,9291.07,9288.04,9290.74,9965722,996573184.0,1323],[20240617,9290.74,9290.56,9291.05,9288.26,9288.26,10381222,1038123008.0,1324],[20240617,9288.26,9288.81,9289.14,9286.12,9286.12,11258420,1125842944.0,1325],[20240617,9286.12,9285.75,9286.16,9284.2,9284.33,10769193,1076920320.0,1326],[20240617,9284.33,9284.01,9285.76,9284.01,9285.26,9532857,953286656.0,1327],[20240617,9285.26,9285.21,9285.21,9282.02,9282.35,9614121,961413120.0,1328],[20240617,9282.35,9282.45,9286.85,9282.45,9286.72,10133494,1013350400.0,1329],[20240617,9286.72,9286.58,9286.58,9285.02,9286.41,9853001,985300992.0,1330],[20240617,9286.41,9286.36,9288.8,9286.2,9288.8,10533594,1053360128.0,1331],[20240617,9288.8,9288.96,9288.96,9284.41,9285.07,10337966,1033797632.0,1332],[20240617,9285.07,9284.99,9285.66,9284.46,9285.66,8595364,859537408.0,1333],[20240617,9285.66,9286.13,9288.55,9285.98,9288.44,8833587,883359744.0,1334],[20240617,9288.44,9289.08,9290.43,9288.96,9289.85,8974814,897482752.0,1335],[20240617,9289.85,9290.4,9290.81,9289.33,9290.33,8919111,891912192.0,1336],[20240617,9290.33,9290.6,9295.67,9290.6,9294.5,11126039,1112604672.0,1337],[20240617,9294.5,9294.91,9295.79,9294.01,9295.79,9231391,923140096.0,1338],[20240617,9295.79,9295.61,9297.65,9295.61,9297.55,9276943,927694848.0,1339],[20240617,9297.55,9297.47,9298.01,9293.98,9294.68,10390066,1039007744.0,1340],[20240617,9294.68,9294.3,9294.58,9292.41,9292.58,8935823,893583360.0,1341],[20240617,9292.58,9292.06,9295.33,9291.69,9294.97,9311018,931102720.0,1342],[20240617,9294.97,9294.5,9294.58,9292.74,9293.71,8310937,831094784.0,1343],[20240617,9293.71,9293.32,9294.34,9292.07,9292.07,8216892,821690368.0,1344],[20240617,9292.07,9292.34,9292.34,9290.29,9290.7,9143245,914325504.0,1345],[20240617,9290.7,9290.37,9290.51,9285.36,9285.49,13161586,1316159488.0,1346],[20240617,9285.49,9285.55,9286.81,9285.43,9286.11,9853980,985399296.0,1347],[20240617,9286.11,9286.15,9287.38,9285.45,9287.14,9149801,914980864.0,1348],[20240617,9287.14,9287.64,9288.57,9286.65,9287.86,8639604,863961088.0,1349],[20240617,9287.86,9287.57,9290.39,9287.57,9290.39,9046907,904691712.0,1350],[20240617,9290.39,9289.08,9291.4,9289.08,9291.4,8601590,860160000.0,1351],[20240617,9291.4,9291.11,9291.25,9285.49,9286.72,13382114,1338212352.0,1352],[20240617,9286.72,9287.14,9291.51,9287.11,9290.13,11130624,1113063424.0,1353],[20240617,9290.13,9289.56,9291.65,9289.41,9291.41,9051167,905117696.0,1354],[20240617,9291.41,9291.46,9292.86,9291.46,9292.04,8980062,898007040.0,1355],[20240617,9292.04,9291.8,9291.8,9289.96,9290.43,8234587,823459840.0,1356],[20240617,9290.43,9290.39,9290.39,9287.97,9287.97,9562678,956268544.0,1357],[20240617,9287.97,9288.17,9288.25,9286.21,9286.54,8111382,811139072.0,1358],[20240617,9286.54,9286.42,9286.42,9282.51,9282.51,9906085,990609408.0,1359],[20240617,9282.51,9282.0,9282.0,9279.27,9279.42,10972355,1097236480.0,1400],[20240617,9279.42,9279.09,9280.48,9277.87,9277.87,11050015,1105002496.0,1401],[20240617,9277.87,9278.21,9279.77,9277.24,9279.77,12520316,1252032512.0,1402],[20240617,9279.77,9279.87,9280.11,9279.34,9280.01,10636811,1063682048.0,1403],[20240617,9280.01,9279.77,9284.52,9279.77,9283.79,10970717,1097072640.0,1404],[20240617,9283.79,9283.62,9284.14,9283.01,9283.75,9293322,929333248.0,1405],[20240617,9283.75,9283.61,9283.76,9282.41,9283.48,9032162,903217152.0,1406],[20240617,9283.48,9283.12,9283.64,9280.96,9281.11,9471582,947159040.0,1407],[20240617,9281.11,9281.21,9281.23,9279.2,9279.2,10878311,1087832064.0,1408],[20240617,9279.2,9279.81,9281.76,9279.81,9280.22,10883881,1088389120.0,1409],[20240617,9280.22,9280.35,9280.35,9278.39,9278.39,11184693,1118470144.0,1410],[20240617,9278.39,9278.84,9278.84,9272.84,9272.84,16414137,1641414656.0,1411],[20240617,9272.84,9272.82,9273.48,9271.93,9272.01,12571434,1257144320.0,1412],[20240617,9272.01,9271.93,9277.77,9271.93,9277.62,12944989,1294499840.0,1413],[20240617,9277.62,9277.31,9279.58,9276.71,9279.58,9356239,935624704.0,1414],[20240617,9279.58,9279.87,9283.24,9279.69,9283.24,11036905,1103691776.0,1415],[20240617,9283.24,9283.19,9284.04,9282.81,9283.83,8953517,895352832.0,1416],[20240617,9283.83,9283.68,9284.91,9283.68,9284.65,8930909,893091840.0,1417],[20240617,9284.65,9283.9,9284.38,9283.51,9284.01,8232950,823296000.0,1418],[20240617,9284.01,9282.59,9284.04,9282.18,9282.71,8500666,850067456.0,1419],[20240617,9282.71,9282.3,9282.31,9278.63,9278.67,10282588,1028259840.0,1420],[20240617,9278.67,9278.69,9280.33,9278.02,9279.96,9010535,901054464.0,1421],[20240617,9279.96,9278.94,9279.32,9275.86,9275.86,9513852,951386112.0,1422],[20240617,9275.86,9275.88,9276.56,9274.53,9275.73,9391301,939130880.0,1423],[20240617,9275.73,9275.26,9275.63,9274.39,9275.09,8778209,877821952.0,1424],[20240617,9275.09,9273.66,9276.73,9273.66,9276.73,9483050,948305920.0,1425],[20240617,9276.73,9276.76,9276.84,9275.93,9276.09,9354599,935460864.0,1426],[20240617,9276.09,9276.02,9276.55,9273.18,9273.44,9646235,964624384.0,1427],[20240617,9273.44,9273.25,9273.55,9271.45,9271.45,10201323,1020133376.0,1428],[20240617,9271.45,9271.71,9271.71,9270.0,9270.38,9751094,975110144.0,1429],[20240617,9270.38,9270.4,9270.91,9269.11,9270.04,10032241,1003225088.0,1430],[20240617,9270.04,9269.31,9273.48,9269.12,9273.23,12622550,1262256128.0,1431],[20240617,9273.23,9273.54,9277.2,9273.54,9277.09,11765340,1176535040.0,1432],[20240617,9277.09,9277.39,9278.12,9276.26,9276.7,10391707,1039171584.0,1433],[20240617,9276.7,9275.9,9275.9,9272.27,9272.64,11445852,1144586240.0,1434],[20240617,9272.64,9272.24,9275.59,9272.24,9273.93,11205008,1120501760.0,1435],[20240617,9273.93,9273.02,9273.02,9270.19,9271.34,11680471,1168048128.0,1436],[20240617,9271.34,9271.47,9274.57,9271.35,9272.98,11446182,1144619008.0,1437],[20240617,9272.98,9272.52,9273.38,9272.04,9273.38,10942536,1094254592.0,1438],[20240617,9273.38,9273.19,9276.15,9273.19,9275.19,11888547,1188855808.0,1439],[20240617,9275.19,9275.46,9279.23,9275.46,9279.23,12360079,1236008960.0,1440],[20240617,9279.23,9278.38,9278.38,9276.63,9277.13,12862740,1286275072.0,1441],[20240617,9277.13,9276.4,9276.93,9275.31,9276.82,12290283,1229029376.0,1442],[20240617,9276.82,9276.42,9279.07,9276.42,9277.69,13311007,1331101696.0,1443],[20240617,9277.69,9277.6,9278.03,9276.66,9277.1,12886662,1288667136.0,1444],[20240617,9277.1,9276.95,9277.3,9275.78,9276.57,13685549,1368555520.0,1445],[20240617,9276.57,9276.27,9276.28,9274.13,9274.57,15850524,1585053696.0,1446],[20240617,9274.57,9273.63,9276.35,9273.63,9276.33,15885261,1588527104.0,1447],[20240617,9276.33,9275.93,9277.66,9275.93,9277.59,15109641,1510965248.0,1448],[20240617,9277.59,9276.4,9277.56,9275.37,9277.43,16592395,1659240448.0,1449],[20240617,9277.43,9276.94,9277.65,9276.84,9276.99,16344668,1634467840.0,1450],[20240617,9276.99,9276.92,9277.15,9275.76,9276.17,18044672,1804468224.0,1451],[20240617,9276.17,9275.56,9276.27,9274.82,9276.09,20452794,2045280256.0,1452],[20240617,9276.09,9275.87,9276.82,9275.54,9275.98,19119134,1911914496.0,1453],[20240617,9275.98,9275.82,9277.07,9275.74,9276.54,21177948,2117795840.0,1454],[20240617,9276.54,9276.48,9277.49,9276.48,9277.11,24375778,2437578752.0,1455],[20240617,9277.11,9276.55,9278.77,9276.55,9277.93,27519541,2751954944.0,1456],[20240617,9277.93,9278.81,9280.58,9278.66,9280.58,31758735,3175874560.0,1457],[20240617,9280.58,9280.54,9280.55,9280.54,9280.55,2557869,255787008.0,1458],[20240617,9280.55,9280.55,9280.55,9280.55,9280.55,0,0.0,1459],[20240617,9280.55,9281.25,9281.25,9281.25,9281.25,51340574,5134057472.0,1500],[20240618,9281.25,9278.28,9291.57,9277.62,9285.33,137293845,13729385472.0,931],[20240618,9285.33,9285.38,9292.41,9283.13,9292.41,67362282,6736229376.0,932],[20240618,9292.41,9294.17,9299.43,9293.18,9297.82,66993901,6699390976.0,933],[20240618,9297.82,9298.04,9301.89,9295.64,9295.64,59360246,5936025600.0,934],[20240618,9295.64,9295.2,9295.2,9287.56,9291.73,60002928,6000293888.0,935],[20240618,9291.73,9291.35,9291.8,9286.95,9288.53,51369319,5136932864.0,936],[20240618,9288.53,9288.85,9302.27,9288.85,9302.27,50071910,5007192064.0,937],[20240618,9302.27,9302.89,9304.96,9299.26,9303.48,48927203,4892721152.0,938],[20240618,9303.48,9303.87,9307.41,9303.87,9307.3,43129190,4312920064.0,939],[20240618,9307.3,9306.62,9308.64,9305.48,9306.26,42305037,4230504448.0,940],[20240618,9306.26,9307.13,9312.52,9306.79,9312.52,46599486,4659949568.0,941],[20240618,9312.52,9312.96,9313.08,9306.59,9311.54,44594250,4459425792.0,942],[20240618,9311.54,9312.07,9319.36,9310.94,9318.62,37182987,3718299648.0,943],[20240618,9318.62,9318.8,9319.6,9315.8,9317.45,38859725,3885973504.0,944],[20240618,9317.45,9318.14,9318.19,9313.1,9314.78,37341176,3734118400.0,945],[20240618,9314.78,9315.24,9322.78,9315.04,9321.46,37772484,3777249280.0,946],[20240618,9321.46,9322.8,9328.1,9322.37,9327.26,33498716,3349872640.0,947],[20240618,9327.26,9327.11,9327.11,9320.58,9323.35,35612581,3561259008.0,948],[20240618,9323.35,9324.2,9324.83,9321.63,9322.33,34630198,3463020544.0,949],[20240618,9322.33,9322.11,9324.47,9320.63,9320.63,36211662,3621167104.0,950],[20240618,9320.63,9319.65,9319.65,9312.75,9316.68,39348051,3934806016.0,951],[20240618,9316.68,9315.72,9319.24,9313.76,9317.61,34156863,3415687168.0,952],[20240618,9317.61,9316.9,9318.58,9314.45,9314.48,31238625,3123863552.0,953],[20240618,9314.48,9313.48,9313.48,9307.16,9307.25,34393202,3439321088.0,954],[20240618,9307.25,9306.08,9309.05,9305.13,9309.05,29245594,2924560384.0,955],[20240618,9309.05,9309.55,9319.87,9309.55,9319.04,32533126,3253313536.0,956],[20240618,9319.04,9318.82,9318.96,9311.4,9311.4,32795760,3279577088.0,957],[20240618,9311.4,9311.17,9311.17,9307.38,9309.08,29100680,2910068736.0,958],[20240618,9309.08,9308.61,9309.23,9305.96,9306.33,27822560,2782257152.0,959],[20240618,9306.33,9306.7,9307.78,9303.74,9303.74,27635048,2763505664.0,1000],[20240618,9303.74,9303.93,9303.93,9297.88,9300.66,34332254,3433226240.0,1001],[20240618,9300.66,9300.04,9300.46,9297.72,9298.21,31826974,3182698496.0,1002],[20240618,9298.21,9297.43,9297.95,9294.93,9296.91,32649696,3264970752.0,1003],[20240618,9296.91,9297.13,9303.57,9296.36,9302.62,30321860,3032186880.0,1004],[20240618,9302.62,9302.5,9302.5,9293.28,9293.28,33111070,3311108096.0,1005],[20240618,9293.28,9292.5,9296.5,9290.6,9296.5,30033662,3003367424.0,1006],[20240618,9296.5,9297.59,9303.59,9297.59,9302.72,25314089,2531409920.0,1007],[20240618,9302.72,9303.09,9305.13,9302.21,9304.51,22718371,2271838208.0,1008],[20240618,9304.51,9305.02,9305.15,9300.77,9300.99,24231764,2423177216.0,1009],[20240618,9300.99,9300.22,9302.01,9299.23,9301.31,23841988,2384199680.0,1010],[20240618,9301.31,9300.63,9307.87,9299.86,9307.87,25187606,2518761472.0,1011],[20240618,9307.87,9308.86,9311.88,9307.53,9311.88,19920476,1992048640.0,1012],[20240618,9311.88,9312.48,9315.19,9312.48,9313.99,25709763,2570977280.0,1013],[20240618,9313.99,9314.47,9316.98,9312.3,9316.0,19668164,1966817280.0,1014],[20240618,9316.0,9314.22,9315.2,9310.46,9315.2,19781871,1978187776.0,1015],[20240618,9315.2,9316.58,9324.96,9316.58,9321.95,27896863,2789687296.0,1016],[20240618,9321.95,9322.19,9328.46,9322.19,9328.32,21131581,2113159168.0,1017],[20240618,9328.32,9328.72,9328.72,9321.41,9322.59,19481384,1948139520.0,1018],[20240618,9322.59,9322.67,9329.5,9322.67,9329.5,19047699,1904771072.0,1019],[20240618,9329.5,9329.05,9329.05,9325.38,9325.38,16621232,1662124032.0,1020],[20240618,9325.38,9324.68,9327.77,9323.01,9324.21,18448702,1844871168.0,1021],[20240618,9324.21,9324.74,9324.74,9318.34,9322.18,18019112,1801912320.0,1022],[20240618,9322.18,9321.92,9324.12,9320.9,9324.12,13968008,1396801536.0,1023],[20240618,9324.12,9323.84,9328.79,9322.66,9324.18,16734115,1673412608.0,1024],[20240618,9324.18,9323.79,9323.79,9319.91,9319.91,14303222,1430323200.0,1025],[20240618,9319.91,9320.11,9320.11,9316.02,9316.02,14235229,1423523840.0,1026],[20240618,9316.02,9316.03,9318.5,9315.05,9316.85,13826285,1382629376.0,1027],[20240618,9316.85,9316.46,9316.46,9311.76,9312.33,13749281,1374928896.0,1028],[20240618,9312.33,9311.98,9311.98,9309.88,9310.54,14123161,1412317184.0,1029],[20240618,9310.54,9310.21,9313.3,9309.67,9313.3,14328783,1432879104.0,1030],[20240618,9313.3,9313.12,9313.65,9312.28,9313.18,12607807,1260781568.0,1031],[20240618,9313.18,9312.08,9312.99,9309.45,9309.83,13298392,1329840128.0,1032],[20240618,9309.83,9309.48,9311.31,9308.03,9310.41,13255140,1325514752.0,1033],[20240618,9310.41,9310.22,9310.22,9307.99,9308.16,11319695,1131970560.0,1034],[20240618,9308.16,9308.16,9313.26,9308.16,9312.65,11833498,1183350784.0,1035],[20240618,9312.65,9313.25,9319.08,9313.17,9317.31,15251037,1525104640.0,1036],[20240618,9317.31,9318.0,9321.58,9318.0,9321.16,13117515,1311752192.0,1037],[20240618,9321.16,9321.04,9321.75,9319.95,9319.95,11978824,1197883392.0,1038],[20240618,9319.95,9319.77,9325.44,9318.58,9325.09,12241295,1224130560.0,1039],[20240618,9325.09,9325.3,9327.69,9324.67,9327.01,11933440,1193345024.0,1040],[20240618,9327.01,9327.26,9329.99,9325.25,9325.25,15117178,1511718912.0,1041],[20240618,9325.25,9325.11,9325.47,9319.36,9319.36,13867573,1386758144.0,1042],[20240618,9319.36,9320.01,9321.77,9319.56,9319.56,11791391,1179140096.0,1043],[20240618,9319.56,9319.72,9321.9,9319.26,9321.75,10806714,1080672256.0,1044],[20240618,9321.75,9321.63,9324.02,9321.54,9322.64,11856435,1185644544.0,1045],[20240618,9322.64,9322.64,9323.18,9319.09,9319.97,13599202,1359921152.0,1046],[20240618,9319.97,9320.06,9321.07,9319.8,9320.55,11695546,1169555456.0,1047],[20240618,9320.55,9320.54,9323.18,9319.31,9323.18,11594620,1159462912.0,1048],[20240618,9323.18,9323.51,9327.12,9323.51,9326.25,12271442,1227145216.0,1049],[20240618,9326.25,9325.7,9325.7,9321.7,9322.56,11355249,1135525888.0,1050],[20240618,9322.56,9322.26,9323.24,9322.26,9322.8,10132349,1013235712.0,1051],[20240618,9322.8,9322.36,9322.65,9319.94,9319.94,11604614,1160462336.0,1052],[20240618,9319.94,9319.94,9321.51,9319.37,9321.06,11646394,1164640256.0,1053],[20240618,9321.06,9321.0,9321.51,9320.19,9320.82,10868152,1086816256.0,1054],[20240618,9320.82,9320.62,9321.56,9320.16,9320.16,10002585,1000259584.0,1055],[20240618,9320.16,9319.81,9319.94,9314.83,9314.88,10740032,1074003968.0,1056],[20240618,9314.88,9314.13,9314.13,9311.66,9311.97,9920175,992018432.0,1057],[20240618,9311.97,9311.59,9311.72,9309.69,9311.04,10465437,1046544384.0,1058],[20240618,9311.04,9311.22,9314.95,9311.08,9313.72,10703985,1070399488.0,1059],[20240618,9313.72,9314.33,9314.41,9313.38,9314.22,9291849,929185792.0,1100],[20240618,9314.22,9313.7,9315.43,9313.7,9314.27,11202715,1120272384.0,1101],[20240618,9314.27,9313.66,9313.81,9312.42,9313.76,10279473,1027948544.0,1102],[20240618,9313.76,9313.93,9314.25,9312.78,9314.25,10599783,1059979264.0,1103],[20240618,9314.25,9314.34,9314.96,9313.28,9314.17,12560129,1256013824.0,1104],[20240618,9314.17,9313.36,9314.03,9311.89,9312.14,10222624,1022263296.0,1105],[20240618,9312.14,9312.06,9312.69,9311.53,9311.63,9046415,904642560.0,1106],[20240618,9311.63,9310.97,9312.02,9310.78,9311.5,9207797,920780800.0,1107],[20240618,9311.5,9311.58,9313.46,9311.16,9313.24,8747736,874774528.0,1108],[20240618,9313.24,9313.41,9316.34,9313.2,9315.84,9550716,955072512.0,1109],[20240618,9315.84,9316.19,9322.62,9315.72,9322.39,13979802,1397981184.0,1110],[20240618,9322.39,9322.54,9325.65,9322.11,9324.95,11508605,1150861312.0,1111],[20240618,9324.95,9325.21,9325.21,9323.88,9324.23,9856605,985661440.0,1112],[20240618,9324.23,9324.53,9325.54,9323.34,9324.56,10374994,1037500416.0,1113],[20240618,9324.56,9325.04,9325.93,9324.4,9325.08,10141686,1014169600.0,1114],[20240618,9325.08,9324.86,9325.08,9323.09,9323.09,10496234,1049624576.0,1115],[20240618,9323.09,9322.69,9324.56,9322.47,9323.84,9895600,989560832.0,1116],[20240618,9323.84,9323.19,9324.62,9322.76,9324.17,8852101,885211136.0,1117],[20240618,9324.17,9323.49,9323.49,9318.51,9318.87,9651642,965165056.0,1118],[20240618,9318.87,9318.63,9318.63,9315.99,9316.59,8693997,869400576.0,1119],[20240618,9316.59,9316.43,9318.39,9315.33,9317.78,8376147,837615616.0,1120],[20240618,9317.78,9317.82,9319.8,9316.94,9319.8,8376147,837615616.0,1121],[20240618,9319.8,9319.21,9323.16,9319.02,9323.16,8397444,839745536.0,1122],[20240618,9323.16,9323.16,9323.85,9322.87,9323.28,7510087,751009792.0,1123],[20240618,9323.28,9323.01,9323.89,9322.51,9323.37,8039618,803962880.0,1124],[20240618,9323.37,9322.62,9323.75,9321.87,9321.87,7290052,729006080.0,1125],[20240618,9321.87,9322.04,9322.29,9318.85,9318.85,8680723,868073472.0,1126],[20240618,9318.85,9318.75,9320.23,9318.73,9319.41,7878895,787890176.0,1127],[20240618,9319.41,9319.4,9323.37,9319.4,9322.46,8800985,880099328.0,1128],[20240618,9322.46,9322.25,9323.93,9321.96,9323.93,7381803,738181120.0,1129],[20240618,9323.93,9323.48,9326.71,9323.48,9326.02,10326007,1032601600.0,1130],[20240618,9326.02,9327.13,9328.15,9318.79,9319.24,32444244,3244425216.0,1301],[20240618,9319.24,9319.42,9320.35,9316.53,9317.46,13821205,1382121472.0,1302],[20240618,9317.46,9317.67,9317.79,9314.14,9314.73,12567992,1256800256.0,1303],[20240618,9314.73,9314.53,9315.91,9312.93,9313.13,11931149,1193115648.0,1304],[20240618,9313.13,9312.49,9312.97,9308.53,9308.74,13842175,1384218624.0,1305],[20240618,9308.74,9307.94,9308.23,9305.4,9306.18,13407508,1340751872.0,1306],[20240618,9306.18,9305.95,9306.08,9302.75,9303.57,12407101,1240711168.0,1307],[20240618,9303.57,9303.04,9303.1,9300.67,9302.4,13440770,1344077824.0,1308],[20240618,9302.4,9302.94,9304.06,9302.61,9303.45,13122591,1312260096.0,1309],[20240618,9303.45,9303.19,9303.66,9302.58,9303.4,11288565,1128857600.0,1310],[20240618,9303.4,9302.77,9305.44,9302.77,9305.44,11494349,1149435904.0,1311],[20240618,9305.44,9305.29,9305.29,9303.77,9304.42,11481246,1148125184.0,1312],[20240618,9304.42,9304.6,9304.6,9303.49,9303.9,10445119,1044512768.0,1313],[20240618,9303.9,9303.76,9306.14,9303.39,9306.14,11464859,1146486784.0,1314],[20240618,9306.14,9305.75,9305.75,9304.01,9304.35,11340013,1134002176.0,1315],[20240618,9304.35,9303.87,9304.3,9301.17,9301.27,13072786,1307279360.0,1316],[20240618,9301.27,9301.42,9303.56,9300.78,9303.2,13015769,1301577728.0,1317],[20240618,9303.2,9303.8,9305.54,9303.42,9305.23,11648361,1164836864.0,1318],[20240618,9305.23,9305.3,9305.52,9303.88,9303.88,11349187,1134919680.0,1319],[20240618,9303.88,9303.29,9303.71,9302.37,9303.15,11334768,1133477888.0,1320],[20240618,9303.15,9302.75,9302.75,9298.37,9298.46,12777544,1277755392.0,1321],[20240618,9298.46,9298.44,9298.69,9296.69,9298.02,12968582,1296859136.0,1322],[20240618,9298.02,9298.12,9298.46,9297.2,9297.87,11309209,1130921984.0,1323],[20240618,9297.87,9298.06,9302.36,9297.69,9302.36,12534077,1253408768.0,1324],[20240618,9302.36,9302.2,9306.08,9302.2,9306.08,11495002,1149501440.0,1325],[20240618,9306.08,9306.27,9308.76,9305.64,9308.76,11280699,1128071168.0,1326],[20240618,9308.76,9308.29,9312.15,9308.29,9312.15,11446836,1144684544.0,1327],[20240618,9312.15,9311.62,9316.17,9311.62,9316.17,10919927,1091993600.0,1328],[20240618,9316.17,9316.63,9318.14,9316.24,9317.28,10887159,1088716800.0,1329],[20240618,9317.28,9317.83,9317.93,9316.88,9316.88,10927791,1092780032.0,1330],[20240618,9316.88,9317.09,9319.78,9317.09,9318.16,14463459,1446346752.0,1331],[20240618,9318.16,9318.72,9319.02,9317.79,9318.35,12264397,1226440704.0,1332],[20240618,9318.35,9318.23,9318.23,9314.34,9314.89,12015032,1201504256.0,1333],[20240618,9314.89,9314.65,9315.35,9312.46,9312.46,11632631,1163264000.0,1334],[20240618,9312.46,9313.53,9313.53,9312.32,9313.06,11003486,1100349440.0,1335],[20240618,9313.06,9313.2,9313.2,9310.65,9310.94,13264477,1326448640.0,1336],[20240618,9310.94,9310.61,9310.71,9310.01,9310.21,13046897,1304690688.0,1337],[20240618,9310.21,9309.44,9309.44,9306.41,9306.41,13059020,1305903104.0,1338],[20240618,9306.41,9307.14,9307.14,9303.31,9303.31,13073766,1307377664.0,1339],[20240618,9303.31,9303.43,9305.09,9303.29,9304.29,11460928,1146093568.0,1340],[20240618,9304.29,9303.91,9304.96,9303.14,9303.55,12873884,1287389184.0,1341],[20240618,9303.55,9303.92,9305.01,9303.51,9305.01,10618788,1061879808.0,1342],[20240618,9305.01,9305.1,9305.19,9303.32,9303.72,10057800,1005780992.0,1343],[20240618,9303.72,9303.86,9304.16,9303.24,9304.11,10131529,1013153792.0,1344],[20240618,9304.11,9303.81,9304.42,9302.5,9303.16,10377286,1037729792.0,1345],[20240618,9303.16,9303.35,9304.19,9302.36,9303.2,11455355,1145536512.0,1346],[20240618,9303.2,9303.13,9305.87,9302.99,9305.33,10328462,1032847360.0,1347],[20240618,9305.33,9305.34,9305.