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 • 1.2 MB
JavaScript
"use strict";Object.defineProperty(exports,"__esModule",{value:true});var SZ_399005_M1_KLINE={"data":[[20240614,5792.77,5792.77,5792.77,5779.32,5786.11,16302093,1630210432.0,931],[20240614,5786.11,5783.55,5783.55,5777.64,5782.4,7159656,715966528.0,932],[20240614,5782.4,5782.62,5785.07,5781.93,5781.93,6779942,677995200.0,933],[20240614,5781.93,5781.13,5782.91,5779.68,5782.44,7278250,727826112.0,934],[20240614,5782.44,5781.61,5784.23,5779.5,5783.99,5891473,589148160.0,935],[20240614,5783.99,5783.68,5790.63,5782.52,5787.86,6199017,619902784.0,936],[20240614,5787.86,5787.8,5787.99,5783.35,5783.35,5279233,527924256.0,937],[20240614,5783.35,5783.39,5784.35,5780.75,5783.59,4707653,470766624.0,938],[20240614,5783.59,5783.94,5787.97,5783.93,5785.99,4999232,499924224.0,939],[20240614,5785.99,5785.38,5785.85,5783.58,5785.85,4274045,427405472.0,940],[20240614,5785.85,5785.6,5786.53,5778.19,5778.19,4892162,489217024.0,941],[20240614,5778.19,5778.64,5778.93,5774.05,5774.05,5176017,517602912.0,942],[20240614,5774.05,5773.99,5775.07,5772.36,5774.45,5223623,522363232.0,943],[20240614,5774.45,5774.48,5774.48,5769.19,5770.45,5267588,526759808.0,944],[20240614,5770.45,5771.34,5774.66,5770.39,5772.91,4546754,454676576.0,945],[20240614,5772.91,5771.97,5777.42,5771.04,5777.42,3998796,399880480.0,946],[20240614,5777.42,5777.75,5778.19,5776.6,5777.12,3624685,362469632.0,947],[20240614,5777.12,5776.75,5779.65,5775.97,5779.65,3857067,385707648.0,948],[20240614,5779.65,5778.98,5778.98,5772.92,5772.92,3853013,385302208.0,949],[20240614,5772.92,5774.73,5778.15,5774.73,5778.15,3853729,385374176.0,950],[20240614,5778.15,5777.64,5783.07,5777.64,5783.07,4202717,420272416.0,951],[20240614,5783.07,5784.36,5790.19,5784.36,5788.83,3754821,375483232.0,952],[20240614,5788.83,5788.65,5795.21,5788.65,5794.4,3913729,391373792.0,953],[20240614,5794.4,5794.47,5796.46,5793.59,5796.46,3810914,381092352.0,954],[20240614,5796.46,5796.31,5796.47,5792.52,5793.42,3260621,326063136.0,955],[20240614,5793.42,5792.34,5792.41,5789.38,5789.77,2838659,283866944.0,956],[20240614,5789.77,5789.47,5792.78,5787.91,5791.79,3127913,312792032.0,957],[20240614,5791.79,5790.48,5790.5,5786.43,5786.48,3057725,305773760.0,958],[20240614,5786.48,5785.7,5785.72,5781.41,5781.41,3870861,387087040.0,959],[20240614,5781.41,5781.59,5782.83,5780.34,5782.75,3705690,370569952.0,1000],[20240614,5782.75,5783.02,5786.67,5782.28,5782.28,3697432,369744480.0,1001],[20240614,5782.28,5781.67,5782.16,5779.67,5782.16,3603885,360389824.0,1002],[20240614,5782.16,5781.96,5785.41,5780.32,5785.41,2902011,290202176.0,1003],[20240614,5785.41,5786.12,5790.74,5786.08,5788.4,3089861,308987136.0,1004],[20240614,5788.4,5788.64,5789.23,5786.96,5787.05,3036709,303671808.0,1005],[20240614,5787.05,5787.64,5789.2,5787.09,5788.18,2476210,247622016.0,1006],[20240614,5788.18,5788.13,5790.22,5786.77,5789.13,3052096,305210528.0,1007],[20240614,5789.13,5789.43,5795.11,5789.43,5795.06,3877716,387772672.0,1008],[20240614,5795.06,5794.97,5795.38,5793.35,5793.35,3386024,338603424.0,1009],[20240614,5793.35,5793.63,5796.5,5793.63,5795.37,3398015,339802400.0,1010],[20240614,5795.37,5794.59,5796.79,5793.25,5796.79,3417442,341745120.0,1011],[20240614,5796.79,5798.0,5803.59,5798.0,5802.28,3445882,344589280.0,1012],[20240614,5802.28,5801.69,5802.58,5798.95,5798.95,2796077,279608768.0,1013],[20240614,5798.95,5799.43,5801.0,5798.68,5798.68,2504536,250454656.0,1014],[20240614,5798.68,5798.14,5801.03,5796.53,5801.03,3209319,320932832.0,1015],[20240614,5801.03,5801.25,5801.44,5796.83,5797.3,3088215,308822496.0,1016],[20240614,5797.3,5796.96,5797.68,5796.51,5796.98,3006502,300651232.0,1017],[20240614,5796.98,5797.49,5798.85,5797.2,5797.2,2973532,297354400.0,1018],[20240614,5797.2,5796.99,5796.99,5793.29,5793.56,2636308,263631808.0,1019],[20240614,5793.56,5792.8,5792.8,5786.98,5786.98,3580646,358065696.0,1020],[20240614,5786.98,5787.16,5789.54,5786.47,5788.22,2860055,286006368.0,1021],[20240614,5788.22,5788.5,5794.5,5788.25,5794.5,3376718,337672800.0,1022],[20240614,5794.5,5794.13,5794.43,5788.87,5788.87,3161221,316123008.0,1023],[20240614,5788.87,5788.96,5788.96,5784.81,5784.81,2283980,228399024.0,1024],[20240614,5784.81,5784.33,5784.87,5783.66,5784.66,2648168,264818048.0,1025],[20240614,5784.66,5785.0,5786.54,5784.37,5784.37,2144619,214462944.0,1026],[20240614,5784.37,5784.3,5788.6,5783.72,5787.52,2603771,260378192.0,1027],[20240614,5787.52,5786.72,5787.88,5784.77,5785.24,2428457,242846640.0,1028],[20240614,5785.24,5785.21,5785.59,5783.99,5784.42,2309612,230962336.0,1029],[20240614,5784.42,5784.05,5785.29,5783.78,5784.72,1837945,183795504.0,1030],[20240614,5784.72,5784.63,5790.15,5784.63,5789.18,2573918,257392848.0,1031],[20240614,5789.18,5788.76,5788.99,5786.88,5786.88,2387234,238724416.0,1032],[20240614,5786.88,5787.96,5793.98,5787.96,5793.72,2512100,251210960.0,1033],[20240614,5793.72,5792.87,5792.87,5788.9,5790.49,2100829,210084032.0,1034],[20240614,5790.49,5789.63,5790.6,5788.4,5788.4,1654685,165469536.0,1035],[20240614,5788.4,5788.49,5788.49,5787.13,5787.41,1602831,160283952.0,1036],[20240614,5787.41,5786.63,5786.63,5782.18,5785.74,2252895,225290480.0,1037],[20240614,5785.74,5785.94,5785.94,5783.2,5783.24,1481435,148144208.0,1038],[20240614,5783.24,5783.05,5784.36,5782.02,5784.23,1774340,177434976.0,1039],[20240614,5784.23,5785.48,5785.92,5783.57,5784.09,1763287,176329584.0,1040],[20240614,5784.09,5783.61,5783.92,5782.05,5782.57,1619652,161966192.0,1041],[20240614,5782.57,5782.61,5782.99,5781.53,5782.23,1654035,165404336.0,1042],[20240614,5782.23,5782.77,5782.88,5781.19,5781.48,1508469,150847888.0,1043],[20240614,5781.48,5781.3,5785.49,5781.3,5784.7,1738955,173896384.0,1044],[20240614,5784.7,5784.85,5786.28,5784.85,5784.99,2010363,201037296.0,1045],[20240614,5784.99,5784.45,5784.45,5780.75,5780.86,1868798,186880736.0,1046],[20240614,5780.86,5780.75,5784.53,5780.75,5784.53,1500738,150074528.0,1047],[20240614,5784.53,5783.91,5788.28,5783.85,5787.26,2059958,205996864.0,1048],[20240614,5787.26,5787.85,5788.74,5786.79,5786.79,1560242,156025200.0,1049],[20240614,5786.79,5786.2,5786.84,5783.92,5786.84,1794155,179416704.0,1050],[20240614,5786.84,5786.94,5788.84,5786.63,5788.67,1345417,134542656.0,1051],[20240614,5788.67,5788.45,5788.45,5787.09,5787.39,1391258,139126960.0,1052],[20240614,5787.39,5786.97,5788.3,5786.36,5786.74,1344882,134489456.0,1053],[20240614,5786.74,5786.12,5787.5,5784.09,5787.5,1710935,171094640.0,1054],[20240614,5787.5,5786.8,5791.39,5786.21,5791.11,1565037,156504480.0,1055],[20240614,5791.11,5790.77,5791.41,5789.47,5789.47,1644526,164453664.0,1056],[20240614,5789.47,5790.07,5791.38,5789.65,5790.49,1398577,139858672.0,1057],[20240614,5790.49,5790.4,5792.29,5790.33,5792.28,2016942,201695168.0,1058],[20240614,5792.28,5792.05,5792.36,5790.42,5792.18,1755824,175583264.0,1059],[20240614,5792.18,5791.48,5792.77,5791.11,5791.31,1773319,177332960.0,1100],[20240614,5791.31,5791.41,5795.33,5791.4,5794.85,1927857,192786560.0,1101],[20240614,5794.85,5794.36,5797.76,5794.25,5797.76,1951990,195200128.0,1102],[20240614,5797.76,5798.13,5799.04,5797.4,5797.77,1793882,179389312.0,1103],[20240614,5797.77,5797.82,5797.99,5795.89,5796.38,1455814,145582528.0,1104],[20240614,5796.38,5796.09,5800.53,5796.09,5800.53,2131801,213181008.0,1105],[20240614,5800.53,5799.64,5800.06,5798.84,5799.74,2119314,211932272.0,1106],[20240614,5799.74,5799.73,5803.33,5799.5,5802.2,2319971,231998064.0,1107],[20240614,5802.2,5801.13,5806.07,5801.13,5805.4,3233917,323392672.0,1108],[20240614,5805.4,5805.13,5805.13,5799.41,5799.41,2334291,233430240.0,1109],[20240614,5799.41,5799.73,5799.85,5798.29,5798.68,2082448,208245824.0,1110],[20240614,5798.68,5798.19,5804.1,5798.19,5803.63,2584996,258500528.0,1111],[20240614,5803.63,5804.24,5806.65,5804.24,5804.55,2779307,277931680.0,1112],[20240614,5804.55,5804.28,5808.88,5804.18,5807.45,2567755,256776576.0,1113],[20240614,5807.45,5807.83,5813.16,5807.83,5812.67,2437833,243784272.0,1114],[20240614,5812.67,5813.78,5814.48,5810.66,5812.47,2097185,209719440.0,1115],[20240614,5812.47,5812.27,5821.02,5812.27,5821.02,3142140,314215136.0,1116],[20240614,5821.02,5822.1,5827.75,5822.1,5826.59,3857662,385767200.0,1117],[20240614,5826.59,5826.46,5827.73,5825.67,5827.08,3004543,300455232.0,1118],[20240614,5827.08,5827.44,5827.44,5823.39,5824.33,2284389,228439840.0,1119],[20240614,5824.33,5824.09,5825.97,5823.33,5823.9,2188230,218824048.0,1120],[20240614,5823.9,5823.1,5823.1,5817.67,5817.86,2347459,234746848.0,1121],[20240614,5817.86,5817.18,5817.49,5814.78,5814.78,1777973,177798208.0,1122],[20240614,5814.78,5814.38,5815.06,5813.33,5814.42,1653670,165368000.0,1123],[20240614,5814.42,5813.86,5813.86,5807.97,5808.44,2067413,206742064.0,1124],[20240614,5808.44,5807.85,5808.43,5807.64,5807.64,1496582,149659488.0,1125],[20240614,5807.64,5807.41,5807.41,5803.87,5805.96,1553532,155354032.0,1126],[20240614,5805.96,5805.92,5807.9,5805.92,5807.08,1314810,131481952.0,1127],[20240614,5807.08,5807.07,5807.29,5805.19,5806.65,1437328,143733616.0,1128],[20240614,5806.65,5806.51,5807.39,5805.89,5806.42,1155138,115514864.0,1129],[20240614,5806.42,5806.77,5807.35,5806.21,5806.81,1381889,138189888.0,1130],[20240614,5806.81,5806.44,5806.44,5802.3,5805.1,3554191,355420256.0,1301],[20240614,5805.1,5805.17,5805.56,5802.54,5803.36,2038806,203881776.0,1302],[20240614,5803.36,5803.33,5805.01,5803.2,5804.19,1735218,173522944.0,1303],[20240614,5804.19,5804.15,5808.1,5803.12,5806.92,1942006,194201568.0,1304],[20240614,5806.92,5806.8,5810.89,5806.1,5808.33,2111442,211145360.0,1305],[20240614,5808.33,5808.17,5808.55,5806.4,5806.4,1975044,197505328.0,1306],[20240614,5806.4,5805.97,5806.31,5804.27,5804.27,1848251,184825936.0,1307],[20240614,5804.27,5804.73,5805.39,5804.18,5804.4,1732548,173255536.0,1308],[20240614,5804.4,5804.48,5810.48,5803.83,5809.3,2579769,257977824.0,1309],[20240614,5809.3,5809.3,5809.3,5805.29,5805.4,1677592,167760224.0,1310],[20240614,5805.4,5804.79,5807.36,5804.52,5806.2,1607622,160763488.0,1311],[20240614,5806.2,5805.91,5805.91,5804.08,5804.5,1555279,155528928.0,1312],[20240614,5804.5,5804.23,5806.92,5804.23,5805.51,1975869,197587904.0,1313],[20240614,5805.51,5805.3,5809.81,5804.87,5809.66,1820846,182085648.0,1314],[20240614,5809.66,5809.75,5812.52,5809.75,5812.33,1711293,171130480.0,1315],[20240614,5812.33,5812.1,5814.42,5811.64,5814.1,1566303,156631520.0,1316],[20240614,5814.1,5813.82,5820.45,5813.82,5819.79,2313317,231332640.0,1317],[20240614,5819.79,5820.21,5821.73,5820.12,5821.62,1821970,182197952.0,1318],[20240614,5821.62,5820.77,5822.27,5819.53,5821.4,2386930,238693936.0,1319],[20240614,5821.4,5820.72,5824.09,5820.72,5821.74,2282357,228236576.0,1320],[20240614,5821.74,5821.99,5826.84,5821.99,5823.7,2473285,247329456.0,1321],[20240614,5823.7,5823.57,5824.7,5820.74,5820.88,1819470,181947840.0,1322],[20240614,5820.88,5820.57,5820.57,5818.02,5818.69,2036050,203605920.0,1323],[20240614,5818.69,5818.34,5819.81,5818.16,5819.65,1599241,159925024.0,1324],[20240614,5819.65,5819.82,5820.81,5817.26,5817.26,1936228,193623776.0,1325],[20240614,5817.26,5817.16,5817.73,5812.79,5813.4,2066994,206700112.0,1326],[20240614,5813.4,5812.82,5819.92,5812.82,5819.92,2034950,203495744.0,1327],[20240614,5819.92,5820.81,5825.05,5820.81,5824.39,2256992,225700128.0,1328],[20240614,5824.39,5824.79,5826.66,5824.79,5826.0,1797357,179736752.0,1329],[20240614,5826.0,5826.5,5827.03,5824.83,5825.62,1680735,168074416.0,1330],[20240614,5825.62,5825.32,5829.12,5824.53,5829.12,2239996,224000704.0,1331],[20240614,5829.12,5829.03,5829.81,5827.05,5829.81,2770660,277067008.0,1332],[20240614,5829.81,5829.45,5830.88,5828.36,5828.36,2269558,226956928.0,1333],[20240614,5828.36,5828.68,5828.68,5822.98,5822.98,2076338,207634816.0,1334],[20240614,5822.98,5823.21,5823.88,5821.03,5821.03,1706662,170667248.0,1335],[20240614,5821.03,5821.16,5824.75,5820.49,5824.7,2280819,228083104.0,1336],[20240614,5824.7,5824.63,5832.33,5824.63,5832.33,2796173,279618336.0,1337],[20240614,5832.33,5831.96,5833.01,5831.24,5833.01,2471977,247198608.0,1338],[20240614,5833.01,5832.95,5836.55,5832.95,5835.83,2347363,234737360.0,1339],[20240614,5835.83,5835.89,5838.27,5834.89,5838.27,3059125,305913536.0,1340],[20240614,5838.27,5838.8,5842.96,5838.8,5842.7,3450895,345090624.0,1341],[20240614,5842.7,5842.81,5843.36,5841.37,5843.36,2859842,285985120.0,1342],[20240614,5843.36,5843.29,5846.45,5843.29,5843.89,3462466,346247648.0,1343],[20240614,5843.89,5843.02,5843.13,5841.64,5842.11,2416771,241678000.0,1344],[20240614,5842.11,5841.82,5848.48,5841.61,5848.48,3000630,300064224.0,1345],[20240614,5848.48,5848.32,5852.06,5848.32,5849.04,3341951,334196064.0,1346],[20240614,5849.04,5848.96,5848.96,5845.95,5845.95,2630797,263080704.0,1347],[20240614,5845.95,5845.75,5846.08,5843.34,5843.74,2129495,212950624.0,1348],[20240614,5843.74,5843.9,5848.52,5843.31,5847.72,2435848,243585888.0,1349],[20240614,5847.72,5847.29,5847.29,5842.64,5842.83,2079777,207978544.0,1350],[20240614,5842.83,5842.38,5842.89,5840.79,5841.68,1956969,195697952.0,1351],[20240614,5841.68,5840.71,5840.84,5837.79,5838.24,1926735,192674272.0,1352],[20240614,5838.24,5837.67,5837.67,5832.75,5833.07,2165641,216564960.0,1353],[20240614,5833.07,5832.82,5836.9,5832.82,5836.9,2006453,200646464.0,1354],[20240614,5836.9,5836.02,5836.93,5835.53,5835.53,1827927,182793984.0,1355],[20240614,5835.53,5835.44,5835.44,5833.11,5833.11,1643429,164343824.0,1356],[20240614,5833.11,5832.75,5834.65,5832.33,5834.23,1770544,177055360.0,1357],[20240614,5834.23,5834.26,5834.91,5833.65,5833.65,1600705,160071520.0,1358],[20240614,5833.65,5833.67,5838.69,5833.57,5838.66,2005088,200509808.0,1359],[20240614,5838.66,5837.98,5839.27,5837.49,5837.49,1694472,169448048.0,1400],[20240614,5837.49,5837.08,5837.08,5835.09,5836.65,2244172,224418352.0,1401],[20240614,5836.65,5837.63,5837.92,5835.62,5837.9,1985741,198575120.0,1402],[20240614,5837.9,5837.74,5837.77,5836.38,5837.44,1815809,181581904.0,1403],[20240614,5837.44,5837.03,5837.03,5831.05,5831.05,2270585,227059440.0,1404],[20240614,5831.05,5830.85,5832.68,5830.67,5832.68,1809491,180950064.0,1405],[20240614,5832.68,5832.33,5833.46,5832.33,5833.36,1697349,169736032.0,1406],[20240614,5833.36,5832.61,5837.19,5832.61,5837.14,1902908,190291488.0,1407],[20240614,5837.14,5837.53,5840.05,5836.97,5840.05,1716346,171635488.0,1408],[20240614,5840.05,5838.92,5840.44,5838.92,5839.54,1570333,157034112.0,1409],[20240614,5839.54,5839.99,5840.25,5839.34,5839.83,1657682,165769120.0,1410],[20240614,5839.83,5839.9,5841.24,5839.51,5839.96,1561745,156175456.0,1411],[20240614,5839.96,5839.84,5842.02,5839.68,5841.98,1877936,187794576.0,1412],[20240614,5841.98,5842.57,5842.88,5838.6,5838.72,2064018,206402560.0,1413],[20240614,5838.72,5837.62,5838.48,5835.28,5835.77,1888906,188891472.0,1414],[20240614,5835.77,5835.64,5835.73,5835.07,5835.08,1544546,154455664.0,1415],[20240614,5835.08,5835.41,5836.22,5834.98,5835.48,1591907,159191632.0,1416],[20240614,5835.48,5835.26,5838.52,5835.26,5838.28,1918743,191875152.0,1417],[20240614,5838.28,5838.64,5838.69,5837.65,5838.22,1473751,147376272.0,1418],[20240614,5838.22,5838.2,5838.92,5836.93,5836.93,1659891,165990048.0,1419],[20240614,5836.93,5836.65,5839.77,5836.58,5839.04,2050455,205046624.0,1420],[20240614,5839.04,5838.94,5839.38,5837.98,5839.03,2115590,211560096.0,1421],[20240614,5839.03,5839.52,5841.69,5839.52,5841.0,1798963,179896960.0,1422],[20240614,5841.0,5841.33,5841.34,5839.64,5839.72,1822759,182276976.0,1423],[20240614,5839.72,5839.6,5840.35,5839.36,5839.36,1914922,191492944.0,1424],[20240614,5839.36,5839.57,5839.57,5836.65,5837.5,1895219,189523104.0,1425],[20240614,5837.5,5836.43,5837.02,5835.18,5835.46,1747789,174779856.0,1426],[20240614,5835.46,5835.46,5835.7,5832.49,5832.49,1942027,194203760.0,1427],[20240614,5832.49,5832.46,5835.48,5832.46,5835.48,1863927,186393488.0,1428],[20240614,5835.48,5835.55,5836.18,5834.81,5834.88,1586225,158623280.0,1429],[20240614,5834.88,5835.16,5836.75,5834.77,5836.7,1690947,169095792.0,1430],[20240614,5836.7,5836.92,5839.59,5836.92,5839.2,2222883,222289360.0,1431],[20240614,5839.2,5839.96,5842.25,5839.11,5841.74,1984380,198438880.0,1432],[20240614,5841.74,5841.82,5843.23,5840.86,5843.23,2225041,222505136.0,1433],[20240614,5843.23,5843.74,5843.74,5841.71,5843.05,1886051,188606320.0,1434],[20240614,5843.05,5842.66,5846.77,5842.66,5846.45,2543287,254329568.0,1435],[20240614,5846.45,5845.75,5846.48,5845.09,5846.11,2147716,214772640.0,1436],[20240614,5846.11,5846.16,5848.45,5846.04,5847.92,2236812,223682144.0,1437],[20240614,5847.92,5848.63,5849.86,5848.25,5849.86,2482972,248298112.0,1438],[20240614,5849.86,5850.3,5852.02,5849.56,5851.55,2539807,253981776.0,1439],[20240614,5851.55,5851.47,5852.48,5851.22,5852.25,2363159,236316752.0,1440],[20240614,5852.25,5851.89,5852.36,5850.98,5852.33,2419269,241928096.0,1441],[20240614,5852.33,5851.61,5852.05,5850.95,5851.55,2196660,219667120.0,1442],[20240614,5851.55,5851.52,5852.0,5849.95,5850.12,2402301,240231152.0,1443],[20240614,5850.12,5849.81,5849.81,5848.03,5848.24,2386103,238611232.0,1444],[20240614,5848.24,5848.6,5848.75,5847.72,5847.72,2407319,240732800.0,1445],[20240614,5847.72,5847.94,5847.94,5846.56,5846.65,2651195,265120672.0,1446],[20240614,5846.65,5846.41,5846.96,5846.22,5846.43,2418843,241885168.0,1447],[20240614,5846.43,5846.72,5846.72,5844.56,5844.83,2372341,237235200.0,1448],[20240614,5844.83,5845.01,5846.01,5844.5,5846.01,2457702,245771104.0,1449],[20240614,5846.01,5845.44,5846.23,5845.06,5846.12,2466129,246613712.0,1450],[20240614,5846.12,5846.06,5846.53,5844.86,5845.83,2797743,279775392.0,1451],[20240614,5845.83,5845.46,5845.91,5844.89,5845.07,2840117,284012480.0,1452],[20240614,5845.07,5845.02,5845.55,5844.53,5844.74,2719892,271990368.0,1453],[20240614,5844.74,5844.81,5846.51,5844.81,5846.04,3209874,320988224.0,1454],[20240614,5846.04,5846.34,5846.34,5844.73,5845.07,3397185,339719360.0,1455],[20240614,5845.07,5844.78,5847.75,5844.78,5847.24,3938902,393891296.0,1456],[20240614,5847.24,5846.61,5848.74,5846.61,5848.22,3653523,365353280.0,1457],[20240614,5848.22,5848.33,5848.33,5848.33,5848.33,117230,11723039.0,1458],[20240614,5848.33,5848.33,5848.33,5848.33,5848.33,0,0.0,1459],[20240614,5848.33,5841.79,5841.79,5841.79,5841.79,15754919,1575491968.0,1500],[20240617,5841.79,5821.74,5841.14,5816.44,5835.59,19441179,1944118912.0,931],[20240617,5835.59,5835.01,5840.22,5834.11,5840.22,8576313,857632192.0,932],[20240617,5840.22,5840.65,5843.19,5837.33,5843.19,8414257,841426880.0,933],[20240617,5843.19,5842.6,5842.6,5837.46,5838.11,8048558,804856960.0,934],[20240617,5838.11,5838.32,5842.44,5837.24,5842.44,6717718,671772544.0,935],[20240617,5842.44,5843.27,5843.88,5840.45,5843.55,7293797,729380544.0,936],[20240617,5843.55,5844.91,5847.88,5844.75,5844.78,6317627,631763712.0,937],[20240617,5844.78,5845.13,5849.44,5844.4,5849.09,6281947,628195456.0,938],[20240617,5849.09,5848.69,5848.69,5841.65,5843.5,6973733,697374272.0,939],[20240617,5843.5,5842.08,5842.66,5840.0,5842.36,6751164,675117504.0,940],[20240617,5842.36,5840.89,5843.75,5840.82,5842.97,5585862,558587264.0,941],[20240617,5842.97,5842.25,5845.64,5842.25,5845.64,4583123,458313280.0,942],[20240617,5845.64,5845.29,5846.09,5842.0,5843.25,5071206,507121280.0,943],[20240617,5843.25,5842.94,5845.08,5842.94,5843.37,5279247,527925792.0,944],[20240617,5843.37,5843.27,5843.35,5838.91,5839.04,5110916,511092800.0,945],[20240617,5839.04,5838.91,5838.91,5835.42,5835.42,4810084,481009152.0,946],[20240617,5835.42,5835.38,5838.4,5835.38,5838.03,4204916,420492480.0,947],[20240617,5838.03,5838.15,5838.44,5833.09,5834.57,4733275,473328544.0,948],[20240617,5834.57,5835.5,5840.15,5834.86,5840.15,3833732,383374240.0,949],[20240617,5840.15,5839.75,5841.14,5835.91,5841.14,3909708,390971584.0,950],[20240617,5841.14,5841.43,5841.43,5838.22,5838.69,4623255,462326528.0,951],[20240617,5838.69,5837.83,5840.12,5836.9,5838.39,3737042,373705056.0,952],[20240617,5838.39,5837.42,5838.98,5835.53,5838.98,3719141,371915328.0,953],[20240617,5838.98,5838.83,5848.87,5838.83,5848.3,4730315,473032384.0,954],[20240617,5848.3,5849.37,5850.83,5848.03,5850.58,3302803,330281184.0,955],[20240617,5850.58,5850.13,5853.11,5850.13,5852.65,3926764,392677376.0,956],[20240617,5852.65,5852.58,5855.33,5851.83,5855.33,3966687,396669920.0,957],[20240617,5855.33,5855.12,5856.41,5853.84,5856.26,3598186,359819680.0,958],[20240617,5856.26,5856.15,5865.89,5856.15,5865.89,4582442,458245440.0,959],[20240617,5865.89,5865.75,5871.2,5865.75,5869.9,4727874,472788448.0,1000],[20240617,5869.9,5869.74,5869.74,5864.45,5866.21,3927670,392767808.0,1001],[20240617,5866.21,5866.03,5870.07,5865.81,5869.9,4486546,448655616.0,1002],[20240617,5869.9,5869.33,5869.91,5866.09,5869.91,4096381,409639200.0,1003],[20240617,5869.91,5869.74,5870.28,5867.29,5869.03,3919725,391973536.0,1004],[20240617,5869.03,5869.27,5870.64,5866.71,5870.64,3897372,389738080.0,1005],[20240617,5870.64,5870.07,5870.07,5867.17,5867.67,4421556,442156736.0,1006],[20240617,5867.67,5867.68,5871.2,5867.68,5870.67,4554899,455490912.0,1007],[20240617,5870.67,5871.12,5875.61,5869.63,5869.63,4376540,437655072.0,1008],[20240617,5869.63,5868.67,5873.09,5868.29,5872.41,3352657,335266816.0,1009],[20240617,5872.41,5872.16,5872.47,5870.84,5871.37,3631919,363193120.0,1010],[20240617,5871.37,5871.27,5871.96,5868.67,5870.32,3794704,379471424.0,1011],[20240617,5870.32,5871.44,5877.42,5871.44,5876.68,4464997,446500736.0,1012],[20240617,5876.68,5877.0,5877.0,5870.59,5873.18,3825314,382532384.0,1013],[20240617,5873.18,5872.88,5875.24,5871.61,5874.78,3679647,367965888.0,1014],[20240617,5874.78,5875.15,5876.43,5873.98,5875.41,3203039,320305056.0,1015],[20240617,5875.41,5875.2,5878.75,5875.2,5877.74,3267680,326769088.0,1016],[20240617,5877.74,5878.02,5878.02,5875.65,5877.88,3232408,323241824.0,1017],[20240617,5877.88,5878.5,5880.07,5878.32,5879.75,3096341,309635168.0,1018],[20240617,5879.75,5879.8,5882.25,5879.42,5882.25,3275363,327537152.0,1019],[20240617,5882.25,5882.07,5884.89,5882.07,5884.89,4060181,406018976.0,1020],[20240617,5884.89,5884.85,5890.32,5884.33,5889.87,5337372,533738208.0,1021],[20240617,5889.87,5889.24,5890.97,5889.01,5890.39,4837242,483725216.0,1022],[20240617,5890.39,5891.44,5895.05,5891.39,5895.05,4743427,474343616.0,1023],[20240617,5895.05,5895.29,5897.48,5895.29,5897.18,7423516,742352640.0,1024],[20240617,5897.18,5896.77,5897.99,5893.96,5895.14,4417647,441765664.0,1025],[20240617,5895.14,5894.15,5898.75,5893.46,5898.75,4097524,409753344.0,1026],[20240617,5898.75,5899.0,5902.65,5899.0,5901.75,4188781,418879040.0,1027],[20240617,5901.75,5901.4,5903.78,5901.12,5903.66,4216881,421689184.0,1028],[20240617,5903.66,5903.33,5905.36,5903.11,5904.62,3424966,342497664.0,1029],[20240617,5904.62,5905.13,5905.13,5897.8,5897.8,3677348,367735744.0,1030],[20240617,5897.8,5897.43,5899.35,5896.61,5899.35,2972135,297214400.0,1031],[20240617,5899.35,5899.3,5900.1,5896.69,5896.69,2896168,289617664.0,1032],[20240617,5896.69,5897.29,5900.14,5897.29,5899.58,2566812,256682080.0,1033],[20240617,5899.58,5899.57,5900.78,5898.4,5898.4,3146004,314601376.0,1034],[20240617,5898.4,5898.34,5898.4,5894.59,5894.6,3184611,318462144.0,1035],[20240617,5894.6,5894.45,5894.45,5887.41,5888.95,3340766,334077696.0,1036],[20240617,5888.95,5889.25,5890.62,5889.25,5890.35,2644848,264485728.0,1037],[20240617,5890.35,5890.74,5893.59,5890.19,5893.53,2635802,263581088.0,1038],[20240617,5893.53,5894.3,5897.1,5892.84,5896.43,3221722,322173216.0,1039],[20240617,5896.43,5896.23,5897.13,5894.55,5895.18,3622196,362220672.0,1040],[20240617,5895.18,5895.83,5898.76,5895.83,5896.39,2845035,284504640.0,1041],[20240617,5896.39,5896.8,5896.8,5892.82,5893.11,2292326,229233408.0,1042],[20240617,5893.11,5892.71,5894.62,5892.44,5894.62,2399858,239986864.0,1043],[20240617,5894.62,5894.3,5894.43,5892.02,5892.02,1990032,199004112.0,1044],[20240617,5892.02,5891.98,5892.46,5887.73,5887.73,2035878,203588864.0,1045],[20240617,5887.73,5887.98,5888.47,5885.27,5886.97,3061555,306156384.0,1046],[20240617,5886.97,5887.44,5890.71,5887.04,5888.95,2538785,253879488.0,1047],[20240617,5888.95,5889.39,5889.43,5884.26,5884.52,2342810,234281888.0,1048],[20240617,5884.52,5884.26,5890.25,5884.26,5890.25,2686484,268649376.0,1049],[20240617,5890.25,5890.15,5892.32,5889.23,5891.86,2251940,225195104.0,1050],[20240617,5891.86,5892.04,5896.26,5892.04,5896.26,3541122,354113184.0,1051],[20240617,5896.26,5896.63,5897.77,5894.77,5895.23,2873767,287377664.0,1052],[20240617,5895.23,5896.12,5896.81,5895.31,5896.15,2209933,220994176.0,1053],[20240617,5896.15,5895.84,5895.88,5892.0,5892.05,1972992,197300144.0,1054],[20240617,5892.05,5892.7,5895.17,5892.7,5894.86,2213710,221371904.0,1055],[20240617,5894.86,5894.44,5895.49,5893.96,5893.96,2671463,267147424.0,1056],[20240617,5893.96,5893.74,5894.35,5888.86,5889.0,2404427,240443408.0,1057],[20240617,5889.0,5889.02,5892.03,5888.94,5891.79,2084866,208487584.0,1058],[20240617,5891.79,5892.31,5896.97,5892.31,5896.97,3099118,309912800.0,1059],[20240617,5896.97,5896.82,5900.6,5896.82,5900.6,3080779,308078912.0,1100],[20240617,5900.6,5900.51,5900.92,5898.75,5899.71,2432981,243299136.0,1101],[20240617,5899.71,5899.32,5905.12,5899.32,5904.66,3094319,309432896.0,1102],[20240617,5904.66,5904.57,5906.08,5899.48,5899.48,2768607,276861568.0,1103],[20240617,5899.48,5898.41,5898.71,5894.68,5894.68,1818791,181880144.0,1104],[20240617,5894.68,5894.13,5896.0,5893.83,5896.0,1853885,185389568.0,1105],[20240617,5896.0,5895.5,5896.56,5895.21,5895.49,1493599,149360768.0,1106],[20240617,5895.49,5894.87,5895.3,5892.73,5892.73,1972901,197291184.0,1107],[20240617,5892.73,5892.27,5892.68,5890.87,5892.36,1732655,173266544.0,1108],[20240617,5892.36,5892.73,5892.73,5891.15,5892.19,1533790,153380016.0,1109],[20240617,5892.19,5892.77,5893.79,5891.02,5891.57,1466684,146669568.0,1110],[20240617,5891.57,5890.12,5890.12,5885.79,5886.39,1834119,183413008.0,1111],[20240617,5886.39,5885.71,5885.71,5882.09,5882.09,1981029,198103776.0,1112],[20240617,5882.09,5882.59,5883.4,5882.06,5882.48,1871038,187104944.0,1113],[20240617,5882.48,5883.18,5884.89,5882.43,5882.89,1704749,170475984.0,1114],[20240617,5882.89,5883.75,5885.04,5882.88,5884.7,1616960,161696992.0,1115],[20240617,5884.7,5884.37,5888.7,5883.19,5887.2,1757453,175746080.0,1116],[20240617,5887.2,5888.54,5889.34,5887.55,5889.29,1701076,170108560.0,1117],[20240617,5889.29,5889.48,5892.29,5888.86,5892.28,1890198,189020880.0,1118],[20240617,5892.28,5892.56,5896.23,5892.56,5895.42,2118929,211893952.0,1119],[20240617,5895.42,5896.47,5896.47,5893.22,5894.3,1854536,185454592.0,1120],[20240617,5894.3,5893.97,5895.44,5893.11,5895.44,1504695,150470416.0,1121],[20240617,5895.44,5895.35,5900.27,5895.35,5899.57,3925258,392526752.0,1122],[20240617,5899.57,5900.84,5901.67,5898.79,5900.02,1807580,180759040.0,1123],[20240617,5900.02,5899.91,5903.32,5899.91,5903.06,1997805,199781488.0,1124],[20240617,5903.06,5903.84,5904.69,5902.74,5903.77,2446447,244645648.0,1125],[20240617,5903.77,5903.63,5903.63,5900.02,5900.45,2273472,227348416.0,1126],[20240617,5900.45,5900.49,5901.53,5899.88,5900.11,1653951,165396000.0,1127],[20240617,5900.11,5899.91,5902.25,5898.95,5902.25,1878093,187810384.0,1128],[20240617,5902.25,5902.11,5903.53,5902.07,5902.67,1922398,192240784.0,1129],[20240617,5902.67,5902.48,5906.04,5902.48,5904.38,2518537,251854736.0,1130],[20240617,5904.38,5904.46,5904.46,5895.57,5896.24,5607042,560705216.0,1301],[20240617,5896.24,5896.69,5898.25,5895.13,5898.12,2850106,285011488.0,1302],[20240617,5898.12,5898.03,5900.87,5898.03,5900.78,4707818,470783104.0,1303],[20240617,5900.78,5901.38,5903.6,5900.23,5901.38,3481946,348195552.0,1304],[20240617,5901.38,5901.06,5903.15,5901.06,5901.17,1965783,196579296.0,1305],[20240617,5901.17,5901.19,5901.19,5898.28,5898.28,2101783,210179264.0,1306],[20240617,5898.28,5899.02,5901.1,5897.82,5901.01,2886791,288680160.0,1307],[20240617,5901.01,5900.66,5900.66,5897.73,5899.75,2146597,214660816.0,1308],[20240617,5899.75,5899.56,5901.47,5899.56,5900.8,1887278,188728624.0,1309],[20240617,5900.8,5901.14,5904.87,5901.14,5903.42,2576217,257622912.0,1310],[20240617,5903.42,5902.79,5902.79,5900.28,5900.98,2248949,224896032.0,1311],[20240617,5900.98,5901.51,5901.51,5900.39,5901.29,1763031,176304080.0,1312],[20240617,5901.29,5901.18,5902.92,5900.88,5902.21,1671572,167158176.0,1313],[20240617,5902.21,5902.3,5902.78,5900.22,5900.22,1506208,150622064.0,1314],[20240617,5900.22,5899.97,5901.08,5899.31,5900.83,1558599,155860816.0,1315],[20240617,5900.83,5900.96,5902.57,5900.51,5902.39,2023795,202380384.0,1316],[20240617,5902.39,5902.98,5905.72,5902.98,5905.72,1750414,175042544.0,1317],[20240617,5905.72,5905.74,5906.13,5903.18,5903.62,1762749,176275968.0,1318],[20240617,5903.62,5903.5,5903.89,5902.35,5903.89,1610806,161081536.0,1319],[20240617,5903.89,5903.79,5906.32,5903.67,5906.23,1520764,152077632.0,1320],[20240617,5906.23,5906.43,5906.74,5905.8,5905.8,1403762,140376816.0,1321],[20240617,5905.8,5905.96,5906.43,5902.93,5902.93,1372450,137246000.0,1322],[20240617,5902.93,5903.95,5906.12,5903.22,5905.66,1770142,177015408.0,1323],[20240617,5905.66,5905.89,5906.4,5904.99,5904.99,2181619,218162736.0,1324],[20240617,5904.99,5905.75,5905.75,5903.06,5903.06,2441298,244130592.0,1325],[20240617,5903.06,5903.12,5903.12,5901.42,5901.42,1806381,180638832.0,1326],[20240617,5901.42,5901.56,5902.56,5901.32,5901.5,1636021,163603072.0,1327],[20240617,5901.5,5901.9,5901.9,5900.41,5900.51,1592428,159243904.0,1328],[20240617,5900.51,5900.48,5903.62,5900.48,5903.39,1827183,182719328.0,1329],[20240617,5903.39,5903.41,5903.82,5902.5,5903.6,1706535,170654560.0,1330],[20240617,5903.6,5903.84,5904.52,5903.43,5903.78,1632649,163265872.0,1331],[20240617,5903.78,5904.34,5904.34,5900.15,5900.15,1571656,157166656.0,1332],[20240617,5900.15,5900.18,5901.15,5899.87,5901.15,1410357,141036704.0,1333],[20240617,5901.15,5901.7,5902.71,5901.57,5902.71,1444916,144492736.0,1334],[20240617,5902.71,5902.89,5904.94,5902.89,5904.03,1572173,157218208.0,1335],[20240617,5904.03,5904.49,5904.93,5904.01,5904.18,1547130,154714000.0,1336],[20240617,5904.18,5904.46,5907.54,5904.35,5907.02,1822491,182250000.0,1337],[20240617,5907.02,5907.21,5907.64,5905.74,5906.55,1590566,159057424.0,1338],[20240617,5906.55,5906.59,5908.32,5906.59,5907.86,1459464,145947488.0,1339],[20240617,5907.86,5907.51,5908.65,5905.74,5906.55,1711074,171108320.0,1340],[20240617,5906.55,5906.04,5906.49,5905.24,5905.28,1614880,161488848.0,1341],[20240617,5905.28,5905.2,5908.1,5904.71,5906.73,1681011,168102064.0,1342],[20240617,5906.73,5907.04,5907.21,5905.5,5906.57,1398663,139867440.0,1343],[20240617,5906.57,5906.23,5906.62,5905.0,5905.3,1462484,146249328.0,1344],[20240617,5905.3,5905.27,5905.27,5902.92,5902.92,1481197,148120672.0,1345],[20240617,5902.92,5902.51,5902.92,5900.09,5900.38,2268258,226826832.0,1346],[20240617,5900.38,5900.26,5900.85,5899.42,5900.17,1524745,152475248.0,1347],[20240617,5900.17,5900.22,5901.04,5898.96,5901.04,1754504,175451328.0,1348],[20240617,5901.04,5900.34,5901.15,5900.31,5900.92,1273235,127324504.0,1349],[20240617,5900.92,5901.0,5902.7,5901.0,5901.74,1446635,144664272.0,1350],[20240617,5901.74,5901.1,5902.6,5901.1,5902.6,1323328,132333776.0,1351],[20240617,5902.6,5902.38,5902.4,5898.92,5899.84,2056561,205657200.0,1352],[20240617,5899.84,5899.93,5901.56,5899.9,5900.83,2077027,207703744.0,1353],[20240617,5900.83,5900.67,5901.45,5900.15,5901.45,1463645,146365488.0,1354],[20240617,5901.45,5901.78,5902.53,5901.02,5902.05,1206766,120677496.0,1355],[20240617,5902.05,5901.57,5901.57,5900.09,5900.11,1124199,112420952.0,1356],[20240617,5900.11,5900.36,5900.36,5898.21,5898.27,1796363,179637152.0,1357],[20240617,5898.27,5898.46,5898.87,5896.96,5896.96,1286689,128669936.0,1358],[20240617,5896.96,5897.28,5897.28,5895.47,5895.47,1463814,146382256.0,1359],[20240617,5895.47,5895.13,5895.13,5892.76,5892.8,1662560,166257024.0,1400],[20240617,5892.8,5892.44,5893.22,5891.46,5892.08,1738743,173875280.0,1401],[20240617,5892.08,5891.82,5892.99,5891.4,5892.18,1628552,162856352.0,1402],[20240617,5892.18,5892.7,5893.22,5892.25,5893.22,1584864,158487536.0,1403],[20240617,5893.22,5892.97,5895.77,5892.97,5895.77,1703937,170394656.0,1404],[20240617,5895.77,5895.17,5896.53,5895.17,5895.81,1238909,123891824.0,1405],[20240617,5895.81,5896.25,5896.4,5895.1,5895.94,1216651,121666176.0,1406],[20240617,5895.94,5895.89,5895.89,5892.88,5892.88,1313250,131325960.0,1407],[20240617,5892.88,5892.8,5893.07,5891.17,5891.52,1491168,149117664.0,1408],[20240617,5891.52,5891.48,5892.89,5891.39,5891.39,1696812,169682224.0,1409],[20240617,5891.39,5891.52,5891.56,5890.58,5890.58,1568339,156834928.0,1410],[20240617,5890.58,5890.56,5890.56,5888.15,5888.22,1897131,189714032.0,1411],[20240617,5888.22,5888.12,5888.37,5886.8,5887.4,1539582,153959248.0,1412],[20240617,5887.4,5887.33,5891.19,5887.33,5890.93,1588190,158819952.0,1413],[20240617,5890.93,5891.05,5892.37,5890.35,5892.37,1157579,115759016.0,1414],[20240617,5892.37,5892.63,5894.56,5892.12,5894.56,1318631,131864192.0,1415],[20240617,5894.56,5894.14,5895.12,5893.94,5894.27,1277041,127705024.0,1416],[20240617,5894.27,5894.43,5895.21,5894.29,5895.01,1260067,126007728.0,1417],[20240617,5895.01,5894.52,5894.86,5893.93,5894.0,1090940,109095184.0,1418],[20240617,5894.0,5893.35,5894.38,5893.03,5893.03,1261562,126157304.0,1419],[20240617,5893.03,5893.38,5893.38,5890.66,5890.75,1444113,144412240.0,1420],[20240617,5890.75,5890.82,5891.89,5890.75,5891.66,1330440,133044960.0,1421],[20240617,5891.66,5891.12,5891.22,5888.83,5888.87,1490003,149001280.0,1422],[20240617,5888.87,5889.24,5890.04,5888.24,5888.82,1419806,141981760.0,1423],[20240617,5888.82,5889.11,5889.11,5888.21,5888.62,1271567,127157576.0,1424],[20240617,5888.62,5887.91,5889.64,5887.71,5889.64,1596710,159671952.0,1425],[20240617,5889.64,5890.16,5890.16,5888.93,5889.18,1737214,173722432.0,1426],[20240617,5889.18,5888.64,5889.52,5886.67,5886.78,1444653,144466176.0,1427],[20240617,5886.78,5886.95,5887.26,5885.65,5886.14,1595377,159538672.0,1428],[20240617,5886.14,5885.6,5886.09,5885.05,5885.1,1303570,130357992.0,1429],[20240617,5885.1,5885.29,5886.12,5884.25,5884.66,1331170,133118128.0,1430],[20240617,5884.66,5884.22,5887.43,5883.86,5886.97,1992385,199239200.0,1431],[20240617,5886.97,5887.3,5890.97,5887.3,5890.97,1892965,189297408.0,1432],[20240617,5890.97,5890.75,5891.32,5889.35,5890.01,1421005,142101568.0,1433],[20240617,5890.01,5889.29,5889.29,5887.01,5887.01,1580959,158097088.0,1434],[20240617,5887.01,5887.19,5889.6,5887.19,5888.21,1584012,158402000.0,1435],[20240617,5888.21,5887.56,5887.56,5886.44,5886.64,1546550,154656240.0,1436],[20240617,5886.64,5886.75,5888.25,5886.49,5887.73,1506509,150651680.0,1437],[20240617,5887.73,5887.26,5887.99,5886.54,5887.72,1420527,142053808.0,1438],[20240617,5887.72,5887.87,5890.17,5887.87,5889.71,1627808,162781712.0,1439],[20240617,5889.71,5889.84,5892.36,5889.84,5891.89,1450334,145034304.0,1440],[20240617,5891.89,5891.61,5891.75,5890.89,5891.67,1953783,195379376.0,1441],[20240617,5891.67,5891.39,5891.48,5890.63,5891.13,1814729,181474032.0,1442],[20240617,5891.13,5890.89,5891.81,5890.59,5891.1,1840874,184088336.0,1443],[20240617,5891.1,5891.07,5891.7,5890.49,5891.24,2079085,207909392.0,1444],[20240617,5891.24,5890.97,5891.27,5889.58,5889.88,1930208,193021920.0,1445],[20240617,5889.88,5889.9,5890.1,5888.25,5889.14,2318242,231825168.0,1446],[20240617,5889.14,5888.33,5890.35,5888.13,5890.35,2119789,211979872.0,1447],[20240617,5890.35,5890.03,5891.22,5890.03,5890.52,2144535,214454496.0,1448],[20240617,5890.52,5889.95,5891.4,5889.64,5891.26,2178040,217804896.0,1449],[20240617,5891.26,5891.0,5891.41,5890.08,5890.52,2050818,205082576.0,1450],[20240617,5890.52,5890.08,5890.74,5889.85,5889.88,2026896,202690736.0,1451],[20240617,5889.88,5890.27,5890.56,5889.07,5890.24,2334259,233426848.0,1452],[20240617,5890.24,5890.08,5890.98,5889.42,5890.11,2122344,212235216.0,1453],[20240617,5890.11,5889.81,5890.91,5889.81,5890.71,2154498,215450608.0,1454],[20240617,5890.71,5890.46,5891.11,5890.03,5890.27,2674019,267402992.0,1455],[20240617,5890.27,5890.3,5892.34,5890.3,5891.7,2955417,295542624.0,1456],[20240617,5891.7,5892.1,5893.22,5892.1,5893.22,3170258,317026528.0,1457],[20240617,5893.22,5893.47,5893.47,5893.47,5893.47,107137,10713781.0,1458],[20240617,5893.47,5893.47,5893.47,5893.47,5893.47,0,0.0,1459],[20240617,5893.47,5892.75,5892.75,5892.75,5892.75,5540965,554096512.0,1500],[20240618,5892.75,5899.79,5899.79,5889.53,5895.23,22388456,2238846464.0,931],[20240618,5895.23,5895.12,5900.76,5891.66,5900.76,9944977,994498496.0,932],[20240618,5900.76,5902.14,5904.65,5896.13,5899.06,10530780,1053079040.0,933],[20240618,5899.06,5898.78,5901.62,5898.78,5899.19,8933455,893346368.0,934],[20240618,5899.19,5899.05,5900.72,5896.73,5897.48,8821641,882164992.0,935],[20240618,5897.48,5897.01,5897.07,5891.71,5893.35,7516031,751604160.0,936],[20240618,5893.35,5894.21,5901.66,5894.21,5901.66,6673026,667303744.0,937],[20240618,5901.66,5902.29,5904.38,5899.94,5903.73,6809493,680950528.0,938],[20240618,5903.73,5904.01,5905.3,5901.91,5902.75,6033373,603338368.0,939],[20240618,5902.75,5902.81,5905.43,5902.66,5902.66,5431399,543141056.0,940],[20240618,5902.66,5904.09,5910.46,5903.86,5910.0,5724899,572490496.0,941],[20240618,5910.0,5910.22,5910.46,5906.14,5909.53,6037009,603701952.0,942],[20240618,5909.53,5909.12,5914.18,5908.56,5913.43,4786739,478674784.0,943],[20240618,5913.43,5913.95,5915.29,5912.15,5912.65,4988349,498836000.0,944],[20240618,5912.65,5913.22,5913.44,5910.22,5912.5,4824926,482493504.0,945],[20240618,5912.5,5913.3,5919.95,5913.15,5919.91,5379035,537904320.0,946],[20240618,5919.91,5920.05,5925.94,5920.05,5925.69,5405328,540533696.0,947],[20240618,5925.69,5926.09,5926.09,5922.06,5922.44,5575457,557546560.0,948],[20240618,5922.44,5922.96,5924.23,5922.16,5923.75,4607723,460773408.0,949],[20240618,5923.75,5923.55,5923.55,5920.72,5921.7,5193798,519380864.0,950],[20240618,5921.7,5920.89,5920.89,5916.02,5920.05,6534686,653469504.0,951],[20240618,5920.05,5919.48,5922.32,5919.01,5921.28,5299851,529986304.0,952],[20240618,5921.28,5921.25,5922.37,5919.78,5919.82,4857465,485747520.0,953],[20240618,5919.82,5918.35,5918.35,5914.85,5914.85,4696951,469695840.0,954],[20240618,5914.85,5915.7,5917.48,5915.22,5917.48,4259549,425955840.0,955],[20240618,5917.48,5917.48,5920.47,5917.48,5919.56,4467412,446742176.0,956],[20240618,5919.56,5919.36,5919.91,5912.96,5912.96,4389531,438953792.0,957],[20240618,5912.96,5912.72,5912.74,5909.31,5909.78,4549393,454940224.0,958],[20240618,5909.78,5909.03,5909.03,5906.92,5906.92,4202403,420241184.0,959],[20240618,5906.92,5907.65,5908.5,5906.46,5906.46,4387220,438722848.0,1000],[20240618,5906.46,5905.85,5905.85,5901.85,5903.39,5438847,543885568.0,1001],[20240618,5903.39,5902.26,5902.26,5900.34,5900.34,4361404,436141440.0,1002],[20240618,5900.34,5900.05,5900.05,5897.79,5898.47,4055101,405511008.0,1003],[20240618,5898.47,5898.33,5901.88,5898.21,5901.03,3706957,370696640.0,1004],[20240618,5901.03,5900.62,5901.14,5895.42,5895.78,4811626,481163520.0,1005],[20240618,5895.78,5895.33,5897.04,5894.14,5896.57,4094930,409494272.0,1006],[20240618,5896.57,5897.53,5902.76,5897.53,5902.25,3000121,300013184.0,1007],[20240618,5902.25,5902.54,5903.76,5901.69,5903.32,3257822,325783168.0,1008],[20240618,5903.32,5904.04,5904.47,5900.28,5901.5,3132069,313207904.0,1009],[20240618,5901.5,5900.8,5902.16,5900.55,5901.0,2933745,293375616.0,1010],[20240618,5901.0,5900.79,5904.35,5900.01,5904.35,3274070,327408032.0,1011],[20240618,5904.35,5905.36,5907.54,5905.36,5907.54,2685571,268557952.0,1012],[20240618,5907.54,5908.36,5908.64,5906.85,5908.04,2810984,281099680.0,1013],[20240618,5908.04,5908.58,5910.26,5907.17,5909.91,2409338,240934784.0,1014],[20240618,5909.91,5909.37,5909.81,5906.94,5909.81,2447328,244733616.0,1015],[20240618,5909.81,5910.76,5916.13,5910.76,5913.58,3344646,334465664.0,1016],[20240618,5913.58,5913.7,5917.51,5913.7,5917.29,2748090,274810336.0,1017],[20240618,5917.29,5917.53,5917.53,5912.36,5912.83,2445253,244526464.0,1018],[20240618,5912.83,5913.07,5918.46,5913.07,5918.44,3239457,323946624.0,1019],[20240618,5918.44,5918.53,5918.53,5915.31,5915.31,2507409,250741728.0,1020],[20240618,5915.31,5915.0,5916.85,5913.93,5914.62,3046937,304695136.0,1021],[20240618,5914.62,5914.95,5914.95,5910.25,5912.16,2640119,264013040.0,1022],[20240618,5912.16,5912.13,5914.23,5911.73,5914.23,1851300,185131104.0,1023],[20240618,5914.23,5914.16,5917.98,5913.72,5914.88,2379527,237953872.0,1024],[20240618,5914.88,5914.93,5914.93,5911.59,5911.59,1889212,188922144.0,1025],[20240618,5911.59,5911.22,5911.22,5907.37,5907.37,2049371,204937728.0,1026],[20240618,5907.37,5907.1,5908.21,5906.4,5906.51,2017231,201724112.0,1027],[20240618,5906.51,5906.18,5906.18,5903.74,5904.45,2000943,200095264.0,1028],[20240618,5904.45,5904.31,5904.62,5903.04,5903.18,2063469,206347920.0,1029],[20240618,5903.18,5903.09,5903.92,5902.34,5903.52,1890067,189007664.0,1030],[20240618,5903.52,5903.51,5903.89,5902.99,5903.58,1588697,158870592.0,1031],[20240618,5903.58,5902.76,5903.07,5900.91,5901.45,1868116,186812656.0,1032],[20240618,5901.45,5901.52,5902.16,5900.77,5901.67,1592720,159273136.0,1033],[20240618,5901.67,5901.82,5901.82,5900.28,5900.28,1622924,162293360.0,1034],[20240618,5900.28,5900.52,5904.23,5900.52,5903.45,1722939,172294768.0,1035],[20240618,5903.45,5903.83,5908.1,5903.81,5906.4,1816949,181695856.0,1036],[20240618,5906.4,5907.12,5909.98,5906.65,5909.15,1597110,159712080.0,1037],[20240618,5909.15,5908.78,5910.14,5908.78,5908.95,1559653,155966208.0,1038],[20240618,5908.95,5909.12,5911.34,5908.49,5910.93,1658359,165837056.0,1039],[20240618,5910.93,5911.76,5913.44,5910.92,5912.68,1324600,132461000.0,1040],[20240618,5912.68,5913.28,5915.72,5912.59,5912.62,2537563,253757552.0,1041],[20240618,5912.62,5912.05,5912.68,5908.05,5908.05,1788387,178839520.0,1042],[20240618,5908.05,5908.45,5909.86,5908.11,5908.11,1823991,182400176.0,1043],[20240618,5908.11,5908.68,5909.36,5907.14,5908.94,1714690,171470176.0,1044],[20240618,5908.94,5909.43,5911.06,5908.89,5909.73,1460577,146058688.0,1045],[20240618,5909.73,5909.73,5909.73,5906.58,5907.52,1571579,157158880.0,1046],[20240618,5907.52,5907.13,5908.54,5907.1,5907.93,1699592,169959920.0,1047],[20240618,5907.93,5907.6,5908.21,5905.93,5907.87,1445953,144596400.0,1048],[20240618,5907.87,5908.04,5910.04,5907.93,5908.61,1536745,153675312.0,1049],[20240618,5908.61,5908.81,5908.81,5906.93,5907.75,1269538,126954992.0,1050],[20240618,5907.75,5907.55,5908.06,5906.85,5906.97,1048717,104872800.0,1051],[20240618,5906.97,5907.08,5908.04,5906.53,5906.68,1501460,150147232.0,1052],[20240618,5906.68,5906.92,5908.9,5906.77,5908.7,1414912,141492176.0,1053],[20240618,5908.7,5908.46,5909.2,5907.58,5907.72,1112578,111258440.0,1054],[20240618,5907.72,5907.54,5908.81,5907.3,5907.3,1071597,107160816.0,1055],[20240618,5907.3,5907.44,5907.44,5904.04,5904.04,1394969,139497792.0,1056],[20240618,5904.04,5903.58,5903.97,5902.53,5902.73,1080715,108072544.0,1057],[20240618,5902.73,5902.29,5902.98,5901.41,5902.98,1202189,120219952.0,1058],[20240618,5902.98,5902.6,5904.29,5902.57,5903.01,1363395,136340576.0,1059],[20240618,5903.01,5903.64,5904.22,5903.2,5903.44,1069320,106932688.0,1100],[20240618,5903.44,5903.83,5903.83,5901.63,5902.4,1213125,121313440.0,1101],[20240618,5902.4,5902.01,5902.01,5900.54,5901.22,1101883,110189120.0,1102],[20240618,5901.22,5902.04,5902.04,5900.91,5901.86,1084518,108452576.0,1103],[20240618,5901.86,5901.63,5902.19,5901.31,5901.4,1061965,106197520.0,1104],[20240618,5901.4,5901.78,5902.28,5901.51,5901.53,1131914,113192416.0,1105],[20240618,5901.53,5901.82,5901.93,5900.82,5901.06,939397,93940792.0,1106],[20240618,5901.06,5900.72,5901.47,5900.29,5901.0,1207105,120711488.0,1107],[20240618,5901.0,5900.99,5902.94,5900.99,5902.77,995942,99595000.0,1108],[20240618,5902.77,5902.74,5905.31,5902.74,5904.86,1374421,137443088.0,1109],[20240618,5904.86,5905.09,5910.38,5905.01,5909.87,1890529,189053840.0,1110],[20240618,5909.87,5910.11,5914.05,5910.11,5913.92,1688998,168900704.0,1111],[20240618,5913.92,5914.46,5914.46,5913.31,5913.65,1629045,162905456.0,1112],[20240618,5913.65,5913.44,5915.7,5913.24,5914.37,2369468,236947856.0,1113],[20240618,5914.37,5915.14,5916.88,5914.8,5915.85,2030895,203090608.0,1114],[20240618,5915.85,5916.6,5916.6,5913.76,5913.76,2014282,201429152.0,1115],[20240618,5913.76,5913.41,5914.27,5912.64,5913.6,1784477,178448688.0,1116],[20240618,5913.6,5913.11,5914.02,5912.99,5913.05,1501168,150118032.0,1117],[20240618,5913.05,5912.58,5912.58,5909.83,5909.83,1544312,154432176.0,1118],[20240618,5909.83,5909.38,5909.38,5906.98,5907.33,1666785,166679632.0,1119],[20240618,5907.33,5907.2,5908.9,5906.63,5908.23,1318368,131837712.0,1120],[20240618,5908.23,5908.66,5908.96,5908.36,5908.55,1347320,134733024.0,1121],[20240618,5908.55,5908.97,5911.75,5908.56,5911.75,1428925,142893600.0,1122],[20240618,5911.75,5912.11,5912.97,5911.88,5911.98,1159678,115968912.0,1123],[20240618,5911.98,5911.99,5911.99,5910.67,5911.42,1118929,111894128.0,1124],[20240618,5911.42,5910.97,5912.11,5910.03,5910.25,1066713,106672352.0,1125],[20240618,5910.25,5910.31,5910.55,5908.52,5908.52,1156292,115630432.0,1126],[20240618,5908.52,5908.01,5908.86,5908.01,5908.7,1109039,110904992.0,1127],[20240618,5908.7,5908.68,5911.81,5908.68,5911.13,1185843,118585272.0,1128],[20240618,5911.13,5911.45,5911.65,5910.55,5911.65,1043058,104306776.0,1129],[20240618,5911.65,5911.76,5913.58,5911.76,5912.56,1721040,172105136.0,1130],[20240618,5912.56,5913.81,5915.1,5907.55,5907.71,4994151,499416160.0,1301],[20240618,5907.71,5908.5,5909.05,5906.43,5906.58,2226925,222693328.0,1302],[20240618,5906.58,5907.18,5907.4,5904.11,5904.58,1809394,180940192.0,1303],[20240618,5904.58,5904.79,5905.51,5902.62,5902.98,1691934,169194496.0,1304],[20240618,5902.98,5902.4,5903.46,5900.05,5900.05,2041652,204166160.0,1305],[20240618,5900.05,5899.58,5900.35,5898.24,5898.24,2009627,200963760.0,1306],[20240618,5898.24,5898.2,5898.2,5896.26,5896.79,1630639,163064928.0,1307],[20240618,5896.79,5896.69,5896.69,5894.39,5894.55,1930426,193043744.0,1308],[20240618,5894.55,5895.14,5895.82,5894.96,5895.34,1977444,197745488.0,1309],[20240618,5895.34,5894.97,5895.1,5894.23,5894.51,1441807,144181568.0,1310],[20240618,5894.51,5894.37,5895.72,5894.37,5895.72,1406618,140662784.0,1311],[20240618,5895.72,5895.48,5895.94,5894.81,5895.2,1501485,150149504.0,1312],[20240618,5895.2,5895.13,5895.47,5894.55,5894.77,1476192,147620144.0,1313],[20240618,5894.77,5895.3,5896.04,5894.51,5895.8,1323055,132306552.0,1314],[20240618,5895.8,5895.56,5895.75,5894.62,5894.65,1482405,148241456.0,1315],[20240618,5894.65,5894.5,5894.68,5892.73,5892.98,1534793,153480160.0,1316],[20240618,5892.98,5892.83,5893.85,5892.28,5893.85,1824504,182451392.0,1317],[20240618,5893.85,5893.55,5894.27,5893.42,5893.83,1386257,138626736.0,1318],[20240618,5893.83,5894.18,5894.34,5892.93,5893.23,1195917,119592696.0,1319],[20240618,5893.23,5893.11,5893.11,5892.06,5892.96,1280777,128078488.0,1320],[20240618,5892.96,5893.02,5893.02,5889.85,5890.13,1430384,143039488.0,1321],[20240618,5890.13,5890.05,5890.14,5889.0,5889.0,1306481,130648976.0,1322],[20240618,5889.0,5888.94,5889.69,5888.63,5888.63,1550363,155037216.0,1323],[20240618,5888.63,5889.04,5891.89,5889.04,5891.89,1672336,167234464.0,1324],[20240618,5891.89,5891.82,5894.52,5891.82,5894.52,1332002,133201008.0,1325],[20240618,5894.52,5894.18,5896.79,5894.18,5896.79,1226723,122673240.0,1326],[20240618,5896.79,5896.56,5898.4,5896.56,5898.32,1249921,124992944.0,1327],[20240618,5898.32,5897.65,5900.67,5897.65,5900.55,1284227,128423632.0,1328],[20240618,5900.55,5900.76,5901.88,5900.58,5901.57,1353114,135312368.0,1329],[20240618,5901.57,5901.85,5902.21,5901.08,5901.26,1264668,126467752.0,1330],[20240618,5901.26,5901.24,5903.01,5901.24,5901.35,1566483,156649424.0,1331],[20240618,5901.35,5901.7,5901.76,5900.51,5901.17,1331816,133182704.0,1332],[20240618,5901.17,5901.08,5901.08,5898.31,5898.92,1479623,147963104.0,1333],[20240618,5898.92,5898.45,5898.9,5896.91,5896.98,1459492,145950240.0,1334],[20240618,5896.98,5897.22,5898.12,5897.14,5897.94,1153129,115313824.0,1335],[20240618,5897.94,5897.8,5897.8,5896.02,5896.58,1638272,163828464.0,1336],[20240618,5896.58,5895.55,5896.16,5895.44,5896.12,1800484,180049504.0,1337],[20240618,5896.12,5895.41,5895.91,5892.79,5892.85,2008967,200897712.0,1338],[20240618,5892.85,5893.4,5893.4,5891.29,5891.84,1640349,164035936.0,1339],[20240618,5891.84,5891.55,5892.51,5891.55,5891.84,1329273,132928432.0,1340],[20240618,5891.84,5891.69,5892.32,5890.92,5891.1,1321105,132111656.0,1341],[20240618,5891.1,5891.79,5893.37,5891.79,5893.34,1157195,115720440.0,1342],[20240618,5893.34,5893.31,5893.47,5892.21,5892.78,1085933,108594472.0,1343],[20240618,5892.78,5892.52,5893.5,5892.48,5893.27,1041854,104186376.0,1344],[20240618,5893.27,5893.27,5893.74,5892.61,5892.74,1244122,124413368.0,1345],[20240618,5892.74,5892.68,5893.69,5892.09,5892.09,1159691,115970192.0,1346],[20240618,5892.09,5892.55,5894.02,5892.46,5893.29,1104990,110500120.0,1347],[20240618,5893.29,5893.4,5893.4,5891.9,5892.24,1189766,118977536.0,1348],[20240618,5892.24,5892.17,5893.19,5891.48,5891.48,1334186,133419552.0,1349],[20240618,5891.48,5891.62,5891.72,5891.12,5891.12,1269648,126965792.0,1350],[20240618,5891.12,5890.98,5891.48,5890.12,5890.12,1105969,110597888.0,1351],[20240618,5890.12,5890.08,5890.54,5888.85,5888.85,1634459,163446960.0,1352],[20240618,5888.85,5888.58,5888.68,5886.9,5887.08,1653321,165333312.0,1353],[20240618,5887.08,5887.09,5887.09,5885.56,5885.56,1870849,187085920.0,1354],[20240618,5885.56,5885.35,5886.45,5885.15,5886.22,1639296,163930704.0,1355],[20240618,5886.22,5886.27,5886.27,5884.55,5884.96,1452081,145209040.0,1356],[20240618,5884.96,5884.79,5884.98,5882.11,5882.11,1668430,166843824.0,1357],[20240618,5882.11,5882.29,5882.58,5878.9,5878.9,1975057,197506816.0,1358],[20240618,5878.9,5879.38,5879.38,5876.91,5877.72,2034410,203442160.0,1359],[20240618,5877.72,5877.24,5880.5,5877.24,5880.19,1805111,180512208.0,1400],[20240618,5880.19,5880.49,5880.98,5879.28,5880.27,1412875,141288464.0,1401],[20240618,5880.27,5880.07,5883.15,5880.07,5883.0,1297863,129787296.0,1402],[20240618,5883.0,5883.71,5885.08,5883.71,