hqchart/src/jscommon/umychart.vue.testdataV2/M1KLine/399006.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_399006_M1_KLINE={"data":[[20240614,1777.28,1777.28,1777.28,1772.08,1772.63,69024694,6902470144.0,931],[20240614,1772.63,1772.47,1773.36,1771.8,1773.36,31825730,3182574080.0,932],[20240614,1773.36,1773.8,1773.8,1769.34,1769.39,28222475,2822248448.0,933],[20240614,1769.39,1769.33,1769.4,1767.5,1767.67,28849508,2884952064.0,934],[20240614,1767.67,1767.97,1770.38,1767.62,1769.86,23855894,2385590272.0,935],[20240614,1769.86,1770.1,1772.54,1769.77,1771.86,24605604,2460561408.0,936],[20240614,1771.86,1771.83,1771.98,1770.51,1770.51,22500037,2250004480.0,937],[20240614,1770.51,1770.07,1771.27,1769.31,1771.27,20941854,2094186496.0,938],[20240614,1771.27,1771.25,1773.1,1771.25,1771.63,22697174,2269718528.0,939],[20240614,1771.63,1771.42,1771.42,1770.36,1770.86,19927583,1992759296.0,940],[20240614,1770.86,1771.02,1771.02,1767.7,1767.7,22488933,2248894464.0,941],[20240614,1767.7,1767.54,1767.71,1763.8,1763.8,18909790,1890979840.0,942],[20240614,1763.8,1763.52,1764.44,1762.56,1764.06,21722717,2172272640.0,943],[20240614,1764.06,1763.68,1763.74,1759.81,1760.43,19312343,1931235328.0,944],[20240614,1760.43,1760.26,1761.94,1759.31,1759.31,16593993,1659400192.0,945],[20240614,1759.31,1759.11,1761.31,1758.89,1761.3,15356142,1535614976.0,946],[20240614,1761.3,1761.33,1761.38,1760.28,1761.07,14684436,1468444672.0,947],[20240614,1761.07,1760.7,1761.96,1760.29,1761.96,14437938,1443794944.0,948],[20240614,1761.96,1761.57,1761.57,1759.11,1759.11,12653643,1265364992.0,949],[20240614,1759.11,1760.7,1763.16,1760.7,1763.16,13427373,1342738432.0,950],[20240614,1763.16,1763.31,1764.18,1763.31,1763.84,12601252,1260126208.0,951],[20240614,1763.84,1763.97,1765.14,1763.54,1764.36,12636600,1263661056.0,952],[20240614,1764.36,1764.46,1767.54,1764.46,1767.11,16294207,1629421568.0,953],[20240614,1767.11,1767.17,1767.52,1766.29,1767.42,15002412,1500241920.0,954],[20240614,1767.42,1767.33,1767.33,1765.94,1766.33,13022896,1302290432.0,955],[20240614,1766.33,1766.02,1766.5,1765.07,1765.48,14053857,1405386752.0,956],[20240614,1765.48,1765.31,1767.16,1765.31,1766.94,12299705,1229971456.0,957],[20240614,1766.94,1766.77,1766.79,1765.56,1765.56,12790651,1279066112.0,958],[20240614,1765.56,1765.55,1765.55,1762.67,1762.67,13145489,1314549760.0,959],[20240614,1762.67,1762.85,1764.91,1762.65,1764.55,11219056,1121906688.0,1000],[20240614,1764.55,1764.91,1765.92,1764.07,1764.07,13775373,1377538048.0,1001],[20240614,1764.07,1763.96,1763.96,1762.93,1763.02,12290898,1229090816.0,1002],[20240614,1763.02,1762.72,1764.17,1762.12,1764.07,11408087,1140809728.0,1003],[20240614,1764.07,1764.22,1765.17,1763.66,1764.32,11624643,1162465280.0,1004],[20240614,1764.32,1763.82,1763.86,1763.14,1763.31,9306308,930631680.0,1005],[20240614,1763.31,1763.26,1764.27,1763.15,1764.27,11724995,1172500480.0,1006],[20240614,1764.27,1764.04,1764.42,1763.32,1764.24,11504017,1150402560.0,1007],[20240614,1764.24,1764.39,1766.73,1764.39,1766.54,11258337,1125834752.0,1008],[20240614,1766.54,1766.46,1767.24,1766.3,1766.38,11891335,1189134336.0,1009],[20240614,1766.38,1766.59,1767.66,1766.06,1766.06,12557753,1255776256.0,1010],[20240614,1766.06,1766.26,1767.19,1766.15,1767.19,11938520,1193852928.0,1011],[20240614,1767.19,1767.46,1770.55,1767.46,1769.74,13054026,1305403392.0,1012],[20240614,1769.74,1769.55,1770.0,1768.9,1768.9,11425044,1142505472.0,1013],[20240614,1768.9,1769.1,1769.31,1767.4,1767.4,9627559,962756608.0,1014],[20240614,1767.4,1766.97,1768.1,1766.51,1767.98,11217869,1121787904.0,1015],[20240614,1767.98,1767.92,1767.97,1765.81,1765.81,10097941,1009795072.0,1016],[20240614,1765.81,1765.5,1766.0,1765.45,1766.0,10110393,1011040256.0,1017],[20240614,1766.0,1766.3,1766.46,1764.6,1764.6,8490344,849035264.0,1018],[20240614,1764.6,1764.74,1764.89,1764.11,1764.16,8854806,885481472.0,1019],[20240614,1764.16,1763.93,1763.93,1763.15,1763.15,10292500,1029251072.0,1020],[20240614,1763.15,1763.04,1763.43,1762.89,1763.11,9360171,936017920.0,1021],[20240614,1763.11,1762.97,1765.12,1762.81,1765.1,9358448,935845888.0,1022],[20240614,1765.1,1764.91,1765.16,1763.91,1763.91,9052068,905207808.0,1023],[20240614,1763.91,1764.02,1764.02,1762.37,1762.37,8178882,817889280.0,1024],[20240614,1762.37,1762.11,1762.89,1762.01,1762.17,7197154,719716352.0,1025],[20240614,1762.17,1762.01,1762.14,1761.01,1761.01,7432184,743219200.0,1026],[20240614,1761.01,1760.91,1762.42,1760.85,1761.7,7333880,733388800.0,1027],[20240614,1761.7,1761.71,1761.87,1760.64,1760.64,6346661,634667008.0,1028],[20240614,1760.64,1760.42,1760.75,1760.06,1760.33,6714155,671416320.0,1029],[20240614,1760.33,1760.28,1761.37,1760.22,1761.28,6934356,693436416.0,1030],[20240614,1761.28,1761.26,1764.35,1761.25,1764.35,9967364,996737024.0,1031],[20240614,1764.35,1764.03,1764.03,1762.82,1763.28,7552278,755228672.0,1032],[20240614,1763.28,1763.31,1766.46,1763.31,1765.68,9006440,900644864.0,1033],[20240614,1765.68,1765.35,1765.35,1763.64,1763.93,6583656,658366464.0,1034],[20240614,1763.93,1764.23,1764.28,1763.47,1763.47,6938861,693886976.0,1035],[20240614,1763.47,1763.55,1763.56,1763.06,1763.14,6248438,624844800.0,1036],[20240614,1763.14,1763.07,1763.07,1761.65,1762.49,7999150,799916032.0,1037],[20240614,1762.49,1762.6,1762.85,1762.13,1762.23,6489528,648953856.0,1038],[20240614,1762.23,1762.09,1763.12,1762.09,1763.03,6892330,689233920.0,1039],[20240614,1763.03,1763.19,1763.41,1762.05,1762.19,6789028,678903808.0,1040],[20240614,1762.19,1762.01,1762.02,1761.32,1761.32,6556455,655646720.0,1041],[20240614,1761.32,1761.29,1761.33,1760.64,1761.02,6304063,630407168.0,1042],[20240614,1761.02,1761.22,1761.26,1760.48,1760.82,5723740,572375040.0,1043],[20240614,1760.82,1760.73,1762.25,1760.73,1762.21,6595287,659529728.0,1044],[20240614,1762.21,1762.17,1763.35,1762.17,1762.58,7193715,719372288.0,1045],[20240614,1762.58,1762.13,1762.19,1760.07,1760.07,6927062,692707328.0,1046],[20240614,1760.07,1760.03,1761.2,1760.03,1761.05,6822862,682287104.0,1047],[20240614,1761.05,1760.98,1762.31,1760.81,1762.29,7813686,781369344.0,1048],[20240614,1762.29,1762.27,1762.66,1761.38,1761.38,6116383,611639296.0,1049],[20240614,1761.38,1761.1,1761.53,1760.2,1761.53,5959425,595943424.0,1050],[20240614,1761.53,1761.58,1762.19,1761.58,1762.19,5780757,578076672.0,1051],[20240614,1762.19,1762.02,1762.2,1761.58,1761.64,5985231,598523904.0,1052],[20240614,1761.64,1761.71,1763.07,1761.56,1762.0,5600041,560005120.0,1053],[20240614,1762.0,1761.94,1761.94,1760.8,1760.99,6140796,614080512.0,1054],[20240614,1760.99,1760.87,1761.79,1760.75,1761.53,5374762,537477120.0,1055],[20240614,1761.53,1761.45,1761.97,1761.34,1761.69,5016360,501637120.0,1056],[20240614,1761.69,1761.7,1762.02,1761.41,1761.96,4641907,464191488.0,1057],[20240614,1761.96,1761.66,1762.46,1761.66,1762.09,5089270,508928000.0,1058],[20240614,1762.09,1762.15,1762.25,1761.33,1762.1,6023651,602365952.0,1059],[20240614,1762.1,1762.01,1762.07,1761.67,1761.67,5603565,560357376.0,1100],[20240614,1761.67,1761.72,1763.23,1761.67,1762.9,6533930,653393920.0,1101],[20240614,1762.9,1762.96,1764.0,1762.86,1763.91,6405889,640589824.0,1102],[20240614,1763.91,1764.19,1764.27,1763.36,1763.9,6290135,629014528.0,1103],[20240614,1763.9,1764.07,1764.38,1763.54,1763.54,4876115,487612416.0,1104],[20240614,1763.54,1763.5,1764.75,1763.5,1764.75,5318400,531841024.0,1105],[20240614,1764.75,1764.58,1764.77,1764.22,1764.57,4895121,489512960.0,1106],[20240614,1764.57,1764.63,1765.77,1764.45,1765.46,5617738,561774592.0,1107],[20240614,1765.46,1765.57,1765.88,1765.49,1765.66,6346823,634683392.0,1108],[20240614,1765.66,1765.52,1765.52,1764.1,1764.18,6709238,670924800.0,1109],[20240614,1764.18,1764.29,1764.29,1763.18,1763.18,6910025,691003392.0,1110],[20240614,1763.18,1763.09,1764.72,1763.09,1764.68,5895937,589594624.0,1111],[20240614,1764.68,1764.69,1765.61,1764.69,1765.36,5252128,525213696.0,1112],[20240614,1765.36,1765.42,1766.71,1765.24,1766.4,6130555,613056512.0,1113],[20240614,1766.4,1766.53,1768.24,1766.53,1768.24,6146529,614653952.0,1114],[20240614,1768.24,1768.24,1768.37,1767.75,1768.37,6462085,646209536.0,1115],[20240614,1768.37,1768.75,1770.96,1768.75,1770.96,8403099,840310784.0,1116],[20240614,1770.96,1771.97,1774.33,1771.97,1773.63,11726510,1172652032.0,1117],[20240614,1773.63,1773.56,1773.69,1773.1,1773.69,7326997,732700672.0,1118],[20240614,1773.69,1773.54,1773.54,1771.98,1771.98,6784112,678412288.0,1119],[20240614,1771.98,1771.88,1772.41,1771.88,1771.97,4920023,492003328.0,1120],[20240614,1771.97,1771.89,1772.15,1770.13,1770.13,5975808,597581824.0,1121],[20240614,1770.13,1770.01,1770.01,1768.66,1768.66,5506162,550617088.0,1122],[20240614,1768.66,1768.51,1768.51,1767.69,1767.81,5253767,525377536.0,1123],[20240614,1767.81,1767.68,1767.68,1765.78,1765.78,5780266,578027520.0,1124],[20240614,1765.78,1765.71,1765.71,1764.74,1764.78,4577760,457777152.0,1125],[20240614,1764.78,1764.68,1764.68,1763.76,1764.26,5096232,509624320.0,1126],[20240614,1764.26,1764.22,1765.07,1764.22,1764.49,4067893,406790144.0,1127],[20240614,1764.49,1764.52,1765.05,1764.31,1764.58,4057734,405774336.0,1128],[20240614,1764.58,1765.04,1765.04,1763.84,1763.84,4727349,472735744.0,1129],[20240614,1763.84,1764.03,1765.03,1763.92,1764.63,4621914,462192640.0,1130],[20240614,1764.63,1764.82,1765.28,1764.13,1765.28,11222704,1122271232.0,1301],[20240614,1765.28,1765.13,1765.42,1764.93,1765.31,5722019,572203008.0,1302],[20240614,1765.31,1765.69,1766.35,1765.69,1766.14,4955741,495575040.0,1303],[20240614,1766.14,1766.0,1769.27,1765.88,1768.19,6130801,613081088.0,1304],[20240614,1768.19,1768.09,1769.02,1767.72,1768.95,5450455,545046528.0,1305],[20240614,1768.95,1769.12,1769.12,1767.51,1767.7,5780840,578084864.0,1306],[20240614,1767.7,1767.64,1767.8,1767.31,1767.6,6478552,647856128.0,1307],[20240614,1767.6,1767.49,1768.51,1767.28,1768.41,5658614,565862400.0,1308],[20240614,1768.41,1768.28,1770.42,1768.28,1770.08,6379183,637919232.0,1309],[20240614,1770.08,1769.85,1770.02,1768.77,1768.77,5265728,526573568.0,1310],[20240614,1768.77,1768.71,1769.64,1768.71,1769.05,5102788,510279680.0,1311],[20240614,1769.05,1769.08,1769.26,1768.6,1768.6,4958363,495837184.0,1312],[20240614,1768.6,1768.45,1769.66,1768.45,1769.38,5436037,543604736.0,1313],[20240614,1769.38,1769.47,1772.29,1769.47,1772.29,5668609,566861824.0,1314],[20240614,1772.29,1772.29,1772.37,1771.98,1772.34,4876935,487694336.0,1315],[20240614,1772.34,1772.26,1772.79,1772.26,1772.56,5029711,502972416.0,1316],[20240614,1772.56,1772.62,1775.06,1772.62,1774.27,5754542,575455232.0,1317],[20240614,1774.27,1774.55,1775.89,1774.5,1775.89,5508782,550879232.0,1318],[20240614,1775.89,1775.89,1777.32,1775.89,1777.2,7203709,720371712.0,1319],[20240614,1777.2,1777.32,1778.16,1777.2,1777.5,6368288,636829696.0,1320],[20240614,1777.5,1777.73,1779.35,1777.73,1777.96,7801069,780107776.0,1321],[20240614,1777.96,1777.79,1778.01,1776.84,1776.84,6852434,685244416.0,1322],[20240614,1776.84,1776.79,1776.83,1775.92,1776.04,6058465,605847552.0,1323],[20240614,1776.04,1775.88,1776.56,1775.58,1776.56,4851621,485163008.0,1324],[20240614,1776.56,1776.56,1777.29,1775.8,1775.82,5048063,504807424.0,1325],[20240614,1775.82,1775.59,1775.59,1774.39,1774.82,6701375,670138368.0,1326],[20240614,1774.82,1774.84,1777.87,1774.84,1777.87,6695313,669532160.0,1327],[20240614,1777.87,1778.18,1779.43,1778.18,1779.29,7701289,770129920.0,1328],[20240614,1779.29,1779.17,1780.68,1779.17,1780.58,6827860,682786816.0,1329],[20240614,1780.58,1780.4,1780.71,1779.75,1780.05,5762737,576274432.0,1330],[20240614,1780.05,1779.81,1780.67,1779.81,1780.55,6684336,668434432.0,1331],[20240614,1780.55,1780.36,1780.57,1779.4,1780.57,6041588,604160000.0,1332],[20240614,1780.57,1780.5,1781.68,1780.35,1781.18,7126869,712687616.0,1333],[20240614,1781.18,1781.21,1781.21,1779.95,1779.95,6782312,678232064.0,1334],[20240614,1779.95,1780.07,1780.73,1779.87,1780.28,5684256,568426496.0,1335],[20240614,1780.28,1780.04,1781.12,1779.83,1781.12,6166435,616644608.0,1336],[20240614,1781.12,1781.28,1783.63,1781.28,1783.37,8451842,845185024.0,1337],[20240614,1783.37,1783.22,1783.84,1782.92,1783.8,7147180,714719232.0,1338],[20240614,1783.8,1783.91,1785.26,1783.91,1785.26,7763222,776323072.0,1339],[20240614,1785.26,1785.45,1785.74,1784.58,1785.74,7732749,773275648.0,1340],[20240614,1785.74,1786.04,1789.14,1786.04,1788.91,9975060,997507072.0,1341],[20240614,1788.91,1789.08,1789.42,1788.74,1789.01,8776406,877641728.0,1342],[20240614,1789.01,1789.02,1790.02,1788.69,1788.85,9281363,928137216.0,1343],[20240614,1788.85,1788.85,1788.85,1788.39,1788.64,8123011,812302336.0,1344],[20240614,1788.64,1788.66,1791.98,1788.66,1791.98,9895271,989528064.0,1345],[20240614,1791.98,1791.93,1792.8,1791.46,1791.46,12960881,1296089088.0,1346],[20240614,1791.46,1791.42,1791.47,1790.92,1790.92,8751666,875167744.0,1347],[20240614,1790.92,1790.98,1790.98,1788.91,1788.96,7081646,708165632.0,1348],[20240614,1788.96,1788.85,1790.63,1788.85,1790.38,7344117,734412800.0,1349],[20240614,1790.38,1790.23,1790.23,1788.57,1788.79,6753473,675348480.0,1350],[20240614,1788.79,1788.69,1788.69,1787.42,1787.42,6430710,643072000.0,1351],[20240614,1787.42,1787.35,1787.35,1786.47,1786.47,7162911,716292096.0,1352],[20240614,1786.47,1786.29,1786.58,1784.62,1784.8,7689330,768933888.0,1353],[20240614,1784.8,1784.9,1785.81,1784.9,1785.81,6336665,633667584.0,1354],[20240614,1785.81,1785.74,1786.51,1785.71,1785.71,5753888,575389696.0,1355],[20240614,1785.71,1785.77,1785.77,1784.86,1784.86,5870048,587005952.0,1356],[20240614,1784.86,1784.87,1785.64,1784.73,1785.24,5995059,599506944.0,1357],[20240614,1785.24,1785.26,1785.8,1785.15,1785.73,5058715,505872384.0,1358],[20240614,1785.73,1785.76,1787.02,1785.76,1786.81,5660826,566083584.0,1359],[20240614,1786.81,1786.78,1787.25,1786.47,1786.58,5138669,513867776.0,1400],[20240614,1786.58,1786.63,1786.66,1785.72,1786.66,6068953,606896128.0,1401],[20240614,1786.66,1786.74,1787.32,1786.28,1787.18,5908224,590823424.0,1402],[20240614,1787.18,1787.01,1787.15,1786.35,1786.47,5455044,545505280.0,1403],[20240614,1786.47,1786.29,1786.29,1783.96,1783.98,7622482,762249216.0,1404],[20240614,1783.98,1783.97,1784.79,1783.97,1784.79,6092217,609222656.0,1405],[20240614,1784.79,1784.95,1785.27,1784.61,1784.61,5124088,512409600.0,1406],[20240614,1784.61,1784.86,1786.08,1784.86,1785.75,5273672,527368192.0,1407],[20240614,1785.75,1785.77,1787.12,1785.77,1786.86,5261712,526172160.0,1408],[20240614,1786.86,1786.74,1786.97,1786.18,1786.32,4798371,479838208.0,1409],[20240614,1786.32,1786.24,1786.66,1786.18,1786.55,4681064,468107264.0,1410],[20240614,1786.55,1786.62,1787.13,1786.62,1786.87,4914534,491454464.0,1411],[20240614,1786.87,1786.87,1788.04,1786.87,1788.04,5117205,511721472.0,1412],[20240614,1788.04,1788.08,1788.17,1786.78,1786.78,5488958,548896768.0,1413],[20240614,1786.78,1786.63,1786.63,1785.5,1785.51,5679668,567967744.0,1414],[20240614,1785.51,1785.24,1785.57,1785.2,1785.4,4939112,493912064.0,1415],[20240614,1785.4,1785.28,1785.55,1784.79,1784.8,4876524,487653376.0,1416],[20240614,1784.8,1784.79,1786.75,1784.79,1786.21,5613476,561348608.0,1417],[20240614,1786.21,1786.11,1786.96,1786.11,1786.9,4678277,467828736.0,1418],[20240614,1786.9,1786.91,1787.11,1786.4,1786.4,5049375,504938496.0,1419],[20240614,1786.4,1786.06,1786.93,1786.0,1786.4,5650178,565018624.0,1420],[20240614,1786.4,1786.16,1786.9,1786.07,1786.47,5251062,525107200.0,1421],[20240614,1786.47,1786.57,1786.81,1786.07,1786.4,5220095,522010624.0,1422],[20240614,1786.4,1786.28,1786.61,1786.03,1786.05,5170452,517046272.0,1423],[20240614,1786.05,1786.0,1786.18,1785.38,1785.38,4984004,498401280.0,1424],[20240614,1785.38,1785.33,1785.46,1784.77,1784.82,6862265,686227456.0,1425],[20240614,1784.82,1784.73,1785.15,1784.64,1784.75,5951969,595197952.0,1426],[20240614,1784.75,1784.94,1784.94,1783.51,1783.7,6125476,612548608.0,1427],[20240614,1783.7,1783.68,1784.95,1783.68,1784.45,5836136,583614464.0,1428],[20240614,1784.45,1784.35,1784.92,1784.35,1784.9,5303655,530366464.0,1429],[20240614,1784.9,1784.72,1785.75,1784.72,1785.75,5732755,573276160.0,1430],[20240614,1785.75,1785.88,1786.41,1785.88,1785.95,6531309,653131776.0,1431],[20240614,1785.95,1786.07,1786.38,1785.84,1786.26,5810413,581042176.0,1432],[20240614,1786.26,1786.03,1787.29,1786.03,1787.29,5858744,585875456.0,1433],[20240614,1787.29,1787.31,1787.31,1786.92,1787.23,5847111,584712192.0,1434],[20240614,1787.23,1787.06,1788.61,1786.92,1788.57,6346659,634667008.0,1435],[20240614,1788.57,1788.53,1788.7,1788.35,1788.56,6239506,623951872.0,1436],[20240614,1788.56,1788.59,1789.19,1788.59,1789.07,6303898,630390784.0,1437],[20240614,1789.07,1789.22,1789.67,1789.05,1789.43,7372297,737230848.0,1438],[20240614,1789.43,1789.73,1790.6,1789.72,1790.44,7427677,742768640.0,1439],[20240614,1790.44,1790.73,1790.76,1790.09,1790.73,7432264,743227392.0,1440],[20240614,1790.73,1790.76,1790.76,1790.01,1790.01,7589221,758923264.0,1441],[20240614,1790.01,1789.99,1790.02,1789.73,1789.81,7085414,708542464.0,1442],[20240614,1789.81,1789.75,1789.95,1789.1,1789.1,7666228,766623744.0,1443],[20240614,1789.1,1788.9,1788.9,1788.05,1788.05,8040437,804044800.0,1444],[20240614,1788.05,1788.16,1788.63,1787.8,1787.8,8344198,834420736.0,1445],[20240614,1787.8,1787.72,1787.77,1786.93,1787.09,8642387,864239616.0,1446],[20240614,1787.09,1787.09,1787.49,1786.84,1787.49,9736347,973635584.0,1447],[20240614,1787.49,1787.5,1787.5,1786.62,1786.8,8604703,860471296.0,1448],[20240614,1786.8,1786.61,1787.0,1786.61,1786.93,9125222,912523264.0,1449],[20240614,1786.93,1786.79,1787.49,1786.64,1787.33,9611503,961150976.0,1450],[20240614,1787.33,1787.39,1787.85,1787.12,1787.85,10651065,1065107456.0,1451],[20240614,1787.85,1787.35,1787.86,1787.35,1787.68,10982019,1098203136.0,1452],[20240614,1787.68,1787.82,1788.12,1787.71,1787.96,10888469,1088847872.0,1453],[20240614,1787.96,1788.02,1788.44,1787.89,1788.16,11935243,1193525248.0,1454],[20240614,1788.16,1788.19,1788.67,1788.0,1788.58,13547920,1354792960.0,1455],[20240614,1788.58,1788.62,1789.42,1788.52,1788.83,15345409,1534541824.0,1456],[20240614,1788.83,1789.12,1789.59,1788.72,1788.72,17081949,1708195840.0,1457],[20240614,1788.72,1788.66,1788.67,1788.66,1788.67,1162116,116211712.0,1458],[20240614,1788.67,1788.67,1788.67,1788.67,1788.67,0,0.0,1459],[20240614,1788.67,1788.67,1791.36,1788.67,1791.36,47448882,4744888320.0,1500],[20240617,1791.36,1780.94,1785.5,1780.51,1783.76,88775005,8877501440.0,931],[20240617,1783.76,1783.53,1787.75,1783.32,1787.57,39922547,3992255488.0,932],[20240617,1787.57,1787.24,1790.32,1787.24,1789.8,35596186,3559619584.0,933],[20240617,1789.8,1789.38,1789.38,1787.51,1787.58,30413231,3041324032.0,934],[20240617,1787.58,1787.66,1790.22,1787.34,1790.22,28550258,2855026688.0,935],[20240617,1790.22,1790.61,1790.92,1788.47,1788.94,27588966,2758897664.0,936],[20240617,1788.94,1789.0,1792.15,1789.0,1791.34,24728196,2472820736.0,937],[20240617,1791.34,1791.5,1791.58,1790.6,1791.25,21602171,2160218112.0,938],[20240617,1791.25,1791.06,1791.2,1789.44,1790.35,25673844,2567385088.0,939],[20240617,1790.35,1790.35,1791.6,1790.35,1791.12,22711000,2271100928.0,940],[20240617,1791.12,1790.99,1792.75,1790.93,1792.75,21319835,2131984384.0,941],[20240617,1792.75,1792.66,1793.16,1792.3,1793.16,18618440,1861844992.0,942],[20240617,1793.16,1793.19,1793.41,1788.68,1788.91,17109064,1710907392.0,943],[20240617,1788.91,1789.29,1789.47,1787.32,1788.12,17214329,1721434112.0,944],[20240617,1788.12,1787.72,1788.04,1784.49,1784.49,16184228,1618423808.0,945],[20240617,1784.49,1784.96,1784.96,1783.86,1784.49,18399591,1839960064.0,946],[20240617,1784.49,1784.74,1786.01,1784.74,1785.59,16314809,1631481856.0,947],[20240617,1785.59,1785.38,1785.38,1783.45,1783.86,14385799,1438580736.0,948],[20240617,1783.86,1784.08,1785.62,1784.08,1785.62,14292286,1429229568.0,949],[20240617,1785.62,1785.64,1786.74,1784.79,1786.74,13443473,1344348160.0,950],[20240617,1786.74,1786.17,1786.28,1785.27,1785.46,14720647,1472065536.0,951],[20240617,1785.46,1785.25,1786.19,1785.25,1786.14,13850370,1385037824.0,952],[20240617,1786.14,1785.72,1787.24,1785.49,1787.21,14164899,1416491008.0,953],[20240617,1787.21,1787.22,1791.39,1787.22,1790.1,15858106,1585811456.0,954],[20240617,1790.1,1790.37,1791.27,1790.15,1790.77,12317851,1231785984.0,955],[20240617,1790.77,1790.78,1793.78,1790.78,1793.66,12959818,1295982592.0,956],[20240617,1793.66,1793.66,1794.41,1793.57,1794.3,11905507,1190551552.0,957],[20240617,1794.3,1794.01,1794.68,1793.8,1794.47,11481325,1148133376.0,958],[20240617,1794.47,1794.54,1796.95,1794.54,1796.95,12429262,1242927104.0,959],[20240617,1796.95,1796.78,1798.33,1796.78,1797.78,12107600,1210761216.0,1000],[20240617,1797.78,1797.24,1797.24,1795.36,1795.93,13136971,1313697792.0,1001],[20240617,1795.93,1795.81,1797.61,1795.81,1797.58,13201113,1320112128.0,1002],[20240617,1797.58,1797.37,1797.83,1796.4,1797.83,11963423,1196343296.0,1003],[20240617,1797.83,1797.74,1798.7,1797.74,1798.7,10835097,1083510784.0,1004],[20240617,1798.7,1798.53,1798.85,1798.25,1798.64,10603388,1060339712.0,1005],[20240617,1798.64,1798.46,1798.79,1797.13,1797.31,11210007,1121001472.0,1006],[20240617,1797.31,1797.21,1797.48,1797.0,1797.0,9911001,991100928.0,1007],[20240617,1797.0,1797.06,1798.77,1796.01,1796.01,11407515,1140752384.0,1008],[20240617,1796.01,1795.89,1796.33,1795.68,1796.24,9548669,954867712.0,1009],[20240617,1796.24,1796.23,1796.23,1795.26,1795.89,9432177,943218688.0,1010],[20240617,1795.89,1796.05,1796.46,1795.41,1796.19,10702429,1070243840.0,1011],[20240617,1796.19,1796.76,1798.16,1796.76,1798.16,10295695,1029570560.0,1012],[20240617,1798.16,1798.15,1798.15,1796.67,1797.47,9702185,970219520.0,1013],[20240617,1797.47,1797.53,1798.73,1797.43,1798.73,7849318,784932864.0,1014],[20240617,1798.73,1798.71,1800.18,1798.41,1799.85,8871681,887169024.0,1015],[20240617,1799.85,1799.65,1800.73,1799.65,1800.42,8437668,843767808.0,1016],[20240617,1800.42,1800.32,1800.32,1799.46,1799.85,8007752,800776192.0,1017],[20240617,1799.85,1799.87,1800.52,1799.79,1800.39,7812210,781221888.0,1018],[20240617,1800.39,1800.49,1801.76,1800.45,1801.76,8842845,884285440.0,1019],[20240617,1801.76,1802.02,1802.67,1801.64,1802.59,8428085,842809344.0,1020],[20240617,1802.59,1802.67,1803.31,1802.43,1802.62,9680394,968040448.0,1021],[20240617,1802.62,1802.77,1803.52,1802.77,1803.21,8985139,898514944.0,1022],[20240617,1803.21,1803.41,1805.04,1802.97,1803.11,10272922,1027293184.0,1023],[20240617,1803.11,1803.34,1804.77,1803.34,1804.77,9361972,936198144.0,1024],[20240617,1804.77,1804.69,1805.59,1804.34,1804.34,9514345,951435264.0,1025],[20240617,1804.34,1804.32,1806.58,1804.05,1806.58,8858985,885899264.0,1026],[20240617,1806.58,1806.68,1807.76,1806.68,1807.19,9301926,930193408.0,1027],[20240617,1807.19,1807.09,1807.37,1806.76,1806.98,7432919,743292928.0,1028],[20240617,1806.98,1807.18,1808.41,1807.18,1807.51,7760353,776036352.0,1029],[20240617,1807.51,1807.98,1808.02,1805.89,1806.05,9245237,924524544.0,1030],[20240617,1806.05,1805.67,1807.11,1805.45,1807.07,7414978,741498880.0,1031],[20240617,1807.07,1807.13,1807.83,1806.26,1806.45,6922639,692264960.0,1032],[20240617,1806.45,1806.42,1808.19,1806.42,1808.02,7848420,784842752.0,1033],[20240617,1808.02,1808.17,1808.72,1807.96,1807.98,7697604,769761280.0,1034],[20240617,1807.98,1807.9,1807.98,1805.44,1805.54,8009310,800931840.0,1035],[20240617,1805.54,1805.31,1805.4,1803.87,1803.92,9008897,900890624.0,1036],[20240617,1803.92,1804.04,1805.0,1803.92,1804.75,6956146,695615488.0,1037],[20240617,1804.75,1804.96,1806.24,1804.72,1806.15,6203874,620388352.0,1038],[20240617,1806.15,1806.32,1806.32,1805.27,1805.27,6280305,628031488.0,1039],[20240617,1805.27,1805.22,1805.26,1804.76,1805.17,6211574,621158400.0,1040],[20240617,1805.17,1805.09,1805.7,1804.98,1805.04,7332978,733298688.0,1041],[20240617,1805.04,1804.82,1805.3,1804.68,1804.97,6451355,645136384.0,1042],[20240617,1804.97,1804.66,1804.66,1803.68,1804.44,5921166,592117760.0,1043],[20240617,1804.44,1804.82,1805.09,1804.67,1804.8,5278424,527843328.0,1044],[20240617,1804.8,1804.69,1805.5,1804.65,1805.5,5618063,561807360.0,1045],[20240617,1805.5,1805.49,1805.55,1803.75,1804.03,5904620,590462976.0,1046],[20240617,1804.03,1804.08,1804.87,1803.95,1804.69,5392786,539279360.0,1047],[20240617,1804.69,1804.63,1804.68,1803.04,1803.04,5509931,550993920.0,1048],[20240617,1803.04,1803.08,1804.88,1803.08,1804.8,6075177,607518720.0,1049],[20240617,1804.8,1804.66,1805.46,1804.63,1805.09,5259743,525975552.0,1050],[20240617,1805.09,1805.31,1806.17,1805.31,1806.17,7537859,753786880.0,1051],[20240617,1806.17,1806.51,1807.01,1806.38,1806.38,6348874,634888192.0,1052],[20240617,1806.38,1806.37,1806.46,1805.98,1806.04,5273838,527384576.0,1053],[20240617,1806.04,1806.32,1806.32,1805.31,1805.31,5328151,532815872.0,1054],[20240617,1805.31,1805.34,1805.94,1805.22,1805.72,5034466,503447552.0,1055],[20240617,1805.72,1805.78,1806.42,1805.78,1805.89,4919288,491929600.0,1056],[20240617,1805.89,1805.88,1805.88,1803.67,1803.87,7343952,734396416.0,1057],[20240617,1803.87,1803.91,1804.69,1803.86,1804.58,5366569,536657920.0,1058],[20240617,1804.58,1804.55,1806.17,1804.55,1806.01,5771665,577167360.0,1059],[20240617,1806.01,1806.24,1806.82,1806.03,1806.63,5962536,596254720.0,1100],[20240617,1806.63,1806.56,1806.56,1805.95,1806.14,4982117,498212864.0,1101],[20240617,1806.14,1806.08,1807.48,1806.08,1807.37,5076491,507650048.0,1102],[20240617,1807.37,1807.44,1807.52,1806.28,1806.35,5550481,555048960.0,1103],[20240617,1806.35,1806.38,1806.38,1805.13,1805.18,5024144,502415360.0,1104],[20240617,1805.18,1805.12,1805.18,1804.67,1804.77,4417037,441704448.0,1105],[20240617,1804.77,1804.95,1805.32,1804.79,1804.84,5132523,513253376.0,1106],[20240617,1804.84,1804.9,1804.9,1802.85,1802.85,5132522,513253376.0,1107],[20240617,1802.85,1802.94,1802.97,1802.6,1802.66,5390816,539082752.0,1108],[20240617,1802.66,1802.66,1802.8,1802.51,1802.75,4181923,418193408.0,1109],[20240617,1802.75,1802.69,1803.08,1802.27,1802.27,4229438,422944768.0,1110],[20240617,1802.27,1802.44,1802.44,1800.87,1800.87,5444804,544481280.0,1111],[20240617,1800.87,1800.87,1800.96,1800.1,1800.1,6053880,605388800.0,1112],[20240617,1800.1,1800.08,1800.68,1800.0,1800.02,5112617,511262720.0,1113],[20240617,1800.02,1799.99,1800.65,1799.9,1800.32,3841384,384139264.0,1114],[20240617,1800.32,1800.23,1800.93,1800.22,1800.82,3600127,360013824.0,1115],[20240617,1800.82,1800.79,1802.29,1800.79,1802.02,4004238,400424960.0,1116],[20240617,1802.02,1802.14,1803.28,1802.14,1803.28,3468398,346841088.0,1117],[20240617,1803.28,1803.15,1803.15,1802.1,1802.84,3947798,394780672.0,1118],[20240617,1802.84,1802.95,1804.2,1802.95,1804.2,3845969,384598016.0,1119],[20240617,1804.2,1804.14,1804.24,1803.73,1803.95,3930838,393084928.0,1120],[20240617,1803.95,1803.87,1804.02,1803.56,1803.98,3313818,331382784.0,1121],[20240617,1803.98,1804.26,1805.3,1804.26,1804.8,4320126,432013312.0,1122],[20240617,1804.8,1805.0,1805.63,1804.97,1805.44,4349532,434954240.0,1123],[20240617,1805.44,1805.47,1805.97,1805.29,1805.96,3830075,383008768.0,1124],[20240617,1805.96,1806.14,1806.73,1805.94,1806.73,3749468,374947840.0,1125],[20240617,1806.73,1806.86,1806.86,1804.86,1805.08,4021199,402120704.0,1126],[20240617,1805.08,1805.07,1805.81,1805.07,1805.51,3770521,377053184.0,1127],[20240617,1805.51,1805.29,1805.86,1804.48,1805.86,3936330,393633792.0,1128],[20240617,1805.86,1805.9,1806.32,1805.52,1805.6,3791492,379150336.0,1129],[20240617,1805.6,1805.46,1805.91,1805.33,1805.75,4470528,447053824.0,1130],[20240617,1805.75,1805.97,1805.97,1803.36,1803.74,12461907,1246191616.0,1301],[20240617,1803.74,1804.0,1806.09,1803.79,1805.94,5751428,575143936.0,1302],[20240617,1805.94,1805.99,1808.51,1805.99,1807.95,7415800,741580800.0,1303],[20240617,1807.95,1807.97,1809.18,1807.22,1808.02,6276947,627695616.0,1304],[20240617,1808.02,1808.14,1808.64,1807.94,1807.94,4763556,476356608.0,1305],[20240617,1807.94,1807.92,1808.16,1807.11,1807.9,5184789,518479872.0,1306],[20240617,1807.9,1808.1,1809.59,1808.1,1808.85,5796567,579657728.0,1307],[20240617,1808.85,1808.77,1808.77,1807.47,1807.62,5307016,530702336.0,1308],[20240617,1807.62,1807.96,1808.83,1807.96,1808.51,4520254,452026368.0,1309],[20240617,1808.51,1808.74,1811.0,1808.72,1809.86,7183964,718397440.0,1310],[20240617,1809.86,1809.43,1809.43,1808.16,1808.16,5534916,553492480.0,1311],[20240617,1808.16,1808.22,1808.83,1808.22,1808.8,4319631,431964160.0,1312],[20240617,1808.8,1808.8,1810.02,1808.8,1810.0,4668695,466870272.0,1313],[20240617,1810.0,1810.17,1810.23,1808.92,1809.07,4644526,464453632.0,1314],[20240617,1809.07,1809.22,1809.61,1808.92,1809.34,4551220,455122944.0,1315],[20240617,1809.34,1809.34,1810.34,1809.26,1810.29,4886191,488620032.0,1316],[20240617,1810.29,1810.26,1810.65,1809.19,1809.35,4828436,482844672.0,1317],[20240617,1809.35,1809.54,1809.54,1808.04,1808.04,4752661,475267072.0,1318],[20240617,1808.04,1808.07,1808.43,1807.76,1808.36,4105817,410583040.0,1319],[20240617,1808.36,1808.6,1809.79,1808.59,1809.73,4412038,441204736.0,1320],[20240617,1809.73,1809.74,1809.92,1809.43,1809.92,4074609,407461888.0,1321],[20240617,1809.92,1809.99,1810.14,1808.4,1808.4,4215188,421519360.0,1322],[20240617,1808.4,1808.6,1809.12,1808.44,1808.99,4567520,456753152.0,1323],[20240617,1808.99,1808.96,1808.96,1807.98,1807.98,4797882,479789056.0,1324],[20240617,1807.98,1807.99,1808.18,1807.55,1807.55,4592588,459259904.0,1325],[20240617,1807.55,1807.56,1807.65,1807.17,1807.21,4488879,448888832.0,1326],[20240617,1807.21,1807.13,1807.42,1807.13,1807.26,4246070,424607744.0,1327],[20240617,1807.26,1807.26,1807.26,1806.12,1806.12,4549499,454950912.0,1328],[20240617,1806.12,1806.15,1807.31,1806.15,1807.15,4686470,468647936.0,1329],[20240617,1807.15,1807.14,1807.4,1806.64,1807.04,4498710,449871872.0,1330],[20240617,1807.04,1806.95,1807.9,1806.95,1807.84,4898807,489881600.0,1331],[20240617,1807.84,1807.75,1807.75,1806.87,1807.46,4914043,491405312.0,1332],[20240617,1807.46,1807.29,1807.44,1806.98,1807.09,3868583,386859008.0,1333],[20240617,1807.09,1807.13,1807.95,1807.13,1807.88,3740127,374013952.0,1334],[20240617,1807.88,1808.03,1808.44,1807.96,1808.44,3940508,394051584.0,1335],[20240617,1808.44,1808.43,1808.53,1807.87,1808.07,3986216,398622720.0,1336],[20240617,1808.07,1808.05,1808.93,1808.05,1808.54,4327824,432783360.0,1337],[20240617,1808.54,1808.86,1808.95,1808.27,1808.95,4062239,406224896.0,1338],[20240617,1808.95,1808.92,1809.38,1808.88,1809.38,4235090,423510016.0,1339],[20240617,1809.38,1809.51,1809.51,1808.26,1808.61,4900280,490029056.0,1340],[20240617,1808.61,1808.7,1808.7,1808.16,1808.36,4030947,403095552.0,1341],[20240617,1808.36,1808.18,1808.8,1807.95,1808.74,3954105,395411456.0,1342],[20240617,1808.74,1808.65,1808.65,1808.02,1808.09,3292682,329269248.0,1343],[20240617,1808.09,1808.26,1808.35,1807.77,1807.77,3526482,352649216.0,1344],[20240617,1807.77,1807.92,1808.06,1807.56,1808.02,3856291,385630208.0,1345],[20240617,1808.02,1807.91,1807.97,1806.6,1806.6,5480604,548061184.0,1346],[20240617,1806.6,1806.7,1807.24,1806.57,1807.18,4250164,425017344.0,1347],[20240617,1807.18,1807.16,1807.41,1807.02,1807.22,3948044,394805248.0,1348],[20240617,1807.22,1807.47,1807.67,1807.25,1807.55,3934281,393428992.0,1349],[20240617,1807.55,1807.49,1808.31,1807.49,1808.18,4199865,419987456.0,1350],[20240617,1808.18,1807.94,1808.22,1807.75,1808.07,3691141,369115136.0,1351],[20240617,1808.07,1808.08,1808.16,1806.71,1807.28,5476507,547651584.0,1352],[20240617,1807.28,1807.43,1808.76,1807.43,1808.47,4585542,458555392.0,1353],[20240617,1808.47,1808.21,1808.76,1808.21,1808.72,3653785,365379584.0,1354],[20240617,1808.72,1808.74,1809.06,1808.37,1808.37,3952303,395231232.0,1355],[20240617,1808.37,1808.18,1808.42,1807.88,1807.89,3641828,364183552.0,1356],[20240617,1807.89,1808.16,1808.16,1807.54,1807.54,4047824,404783104.0,1357],[20240617,1807.54,1807.52,1807.52,1806.92,1807.01,3670335,367034368.0,1358],[20240617,1807.01,1806.97,1806.97,1805.84,1805.91,4477083,447709184.0,1359],[20240617,1805.91,1805.92,1805.92,1805.3,1805.53,4825242,482525184.0,1400],[20240617,1805.53,1805.34,1805.57,1804.96,1804.96,5149483,514949120.0,1401],[20240617,1804.96,1805.04,1805.55,1804.62,1805.55,5873327,587333632.0,1402],[20240617,1805.55,1805.59,1805.65,1805.11,1805.22,4931084,493109248.0,1403],[20240617,1805.22,1805.22,1806.18,1805.22,1806.0,5226322,522633216.0,1404],[20240617,1806.0,1805.87,1806.0,1805.69,1805.9,4370915,437092352.0,1405],[20240617,1805.9,1805.66,1805.88,1805.65,1805.72,4058961,405897216.0,1406],[20240617,1805.72,1805.74,1805.8,1805.36,1805.54,4268023,426803200.0,1407],[20240617,1805.54,1805.63,1805.63,1805.19,1805.38,4464468,446447616.0,1408],[20240617,1805.38,1805.52,1805.71,1805.34,1805.41,4160709,416071680.0,1409],[20240617,1805.41,1805.5,1805.5,1805.08,1805.08,4457093,445710336.0,1410],[20240617,1805.08,1805.24,1805.24,1804.05,1804.05,6743972,674398208.0,1411],[20240617,1804.05,1804.01,1804.14,1803.63,1803.75,5729804,572981248.0,1412],[20240617,1803.75,1803.76,1804.98,1803.68,1804.91,5756509,575651840.0,1413],[20240617,1804.91,1804.99,1805.14,1804.79,1805.09,4161200,416120832.0,1414],[20240617,1805.09,1805.34,1806.29,1805.34,1806.29,4916173,491618304.0,1415],[20240617,1806.29,1806.45,1806.68,1806.24,1806.65,4038647,403865600.0,1416],[20240617,1806.65,1806.58,1806.81,1806.25,1806.39,3953940,395395072.0,1417],[20240617,1806.39,1806.26,1806.39,1806.15,1806.23,3644937,364494848.0,1418],[20240617,1806.23,1806.07,1806.31,1805.95,1806.04,3673938,367394816.0,1419],[20240617,1806.04,1805.99,1805.99,1804.88,1804.92,4617165,461717504.0,1420],[20240617,1804.92,1804.96,1805.44,1804.95,1805.36,3932806,393281536.0,1421],[20240617,1805.36,1805.22,1805.38,1804.48,1804.48,4141701,414171136.0,1422],[20240617,1804.48,1804.59,1804.66,1804.4,1804.51,3984742,398475264.0,1423],[20240617,1804.51,1804.53,1804.78,1804.35,1804.45,3844006,384401408.0,1424],[20240617,1804.45,1804.35,1804.93,1804.35,1804.87,4153496,415350784.0,1425],[20240617,1804.87,1804.83,1805.04,1804.76,1804.97,3765036,376504320.0,1426],[20240617,1804.97,1805.0,1805.12,1804.41,1804.54,4191346,419135488.0,1427],[20240617,1804.54,1804.54,1804.66,1804.2,1804.34,4311112,431112192.0,1428],[20240617,1804.34,1804.4,1804.4,1803.89,1804.21,4346502,434651136.0,1429],[20240617,1804.21,1804.1,1804.18,1803.8,1803.86,4419082,441909248.0,1430],[20240617,1803.86,1803.92,1804.7,1803.92,1804.58,5502558,550256640.0,1431],[20240617,1804.58,1804.75,1805.38,1804.65,1805.36,5301853,530186240.0,1432],[20240617,1805.36,1805.45,1805.63,1805.24,1805.32,5019555,501956608.0,1433],[20240617,1805.32,1805.26,1805.26,1804.44,1804.47,5327904,532791296.0,1434],[20240617,1804.47,1804.18,1804.89,1804.18,1804.7,5189949,518995968.0,1435],[20240617,1804.7,1804.53,1804.53,1803.66,1803.89,5524513,552452096.0,1436],[20240617,1803.89,1803.97,1804.77,1803.96,1804.44,5531391,553140224.0,1437],[20240617,1804.44,1804.6,1804.65,1804.41,1804.65,5187821,518782976.0,1438],[20240617,1804.65,1804.62,1805.03,1804.62,1804.8,5463889,546390016.0,1439],[20240617,1804.8,1804.95,1805.49,1804.95,1805.49,5776661,577667072.0,1440],[20240617,1805.49,1805.22,1805.22,1804.47,1804.52,5948530,594853888.0,1441],[20240617,1804.52,1804.56,1804.96,1804.31,1804.88,5907897,590790656.0,1442],[20240617,1804.88,1804.99,1805.33,1804.89,1804.95,6201008,620101632.0,1443],[20240617,1804.95,1805.05,1805.06,1804.7,1804.92,5929524,592953344.0,1444],[20240617,1804.92,1804.93,1805.05,1804.71,1804.89,6479044,647905280.0,1445],[20240617,1804.89,1804.9,1804.9,1804.25,1804.37,7307089,730710016.0,1446],[20240617,1804.37,1804.14,1804.78,1804.14,1804.71,7479614,747962368.0,1447],[20240617,1804.71,1804.65,1805.04,1804.6,1804.93,7022663,702267392.0,1448],[20240617,1804.93,1804.77,1804.77,1804.43,1804.65,7754210,775421952.0,1449],[20240617,1804.65,1804.54,1804.98,1804.54,1804.78,7801396,780140544.0,1450],[20240617,1804.78,1804.83,1804.98,1804.56,1804.61,8834735,883474432.0,1451],[20240617,1804.61,1804.5,1804.59,1804.28,1804.44,10005206,1000521728.0,1452],[20240617,1804.44,1804.51,1804.64,1804.41,1804.53,9527779,952778752.0,1453],[20240617,1804.53,1804.62,1804.79,1804.54,1804.79,10712503,1071251456.0,1454],[20240617,1804.79,1804.75,1804.98,1804.7,1804.91,12221634,1222164480.0,1455],[20240617,1804.91,1804.95,1805.32,1804.95,1805.05,14088264,1408827392.0,1456],[20240617,1805.05,1805.23,1805.6,1805.14,1805.39,16923353,1692336128.0,1457],[20240617,1805.39,1805.42,1805.42,1805.42,1805.42,1302691,130269184.0,1458],[20240617,1805.42,1805.42,1805.42,1805.42,1805.42,0,0.0,1459],[20240617,1805.42,1806.18,1806.19,1806.18,1806.19,27150745,2715074560.0,1500],[20240618,1806.19,1805.16,1810.44,1805.16,1807.31,65080219,6508022784.0,931],[20240618,1807.31,1807.17,1809.46,1806.21,1809.46,32454431,3245444096.0,932],[20240618,1809.46,1809.68,1814.29,1809.68,1814.06,32409773,3240978432.0,933],[20240618,1814.06,1814.03,1815.27,1812.87,1812.87,30329436,3032944640.0,934],[20240618,1812.87,1812.79,1812.79,1810.55,1811.88,29742293,2974230528.0,935],[20240618,1811.88,1811.81,1812.13,1811.08,1812.13,26364058,2636406784.0,936],[20240618,1812.13,1812.34,1816.09,1812.34,1816.09,26098328,2609833984.0,937],[20240618,1816.09,1815.98,1816.73,1814.0,1815.46,24324249,2432425984.0,938],[20240618,1815.46,1815.09,1817.26,1815.09,1817.26,20901594,2090160128.0,939],[20240618,1817.26,1816.63,1816.97,1816.01,1816.68,21387889,2138789888.0,940],[20240618,1816.68,1816.74,1818.17,1816.25,1818.17,22796135,2279614464.0,941],[20240618,1818.17,1818.12,1818.22,1815.89,1818.0,21187329,2118733824.0,942],[20240618,1818.0,1818.16,1820.03,1817.83,1819.62,16994828,1699483648.0,943],[20240618,1819.62,1819.44,1819.8,1818.45,1819.17,18362564,1836257280.0,944],[20240618,1819.17,1819.26,1819.31,1817.29,1817.76,18015223,1801523200.0,945],[20240618,1817.76,1817.88,1820.0,1817.88,1819.18,17457263,1745727488.0,946],[20240618,1819.18,1819.52,1821.33,1819.29,1821.33,14895464,1489547264.0,947],[20240618,1821.33,1821.19,1821.19,1819.09,1820.16,15431305,1543131136.0,948],[20240618,1820.16,1820.44,1821.31,1819.57,1820.18,15105505,1510551552.0,949],[20240618,1820.18,1820.3,1822.11,1820.2,1820.2,15950470,1595047936.0,950],[20240618,1820.2,1819.97,1820.25,1819.58,1820.2,16646421,1664643072.0,951],[20240618,1820.2,1820.06,1820.62,1817.63,1818.39,15550821,1555083264.0,952],[20240618,1818.39,1818.13,1819.01,1817.82,1817.82,14236867,1423687680.0,953],[20240618,1817.82,1817.74,1817.74,1816.93,1817.02,16249888,1624989696.0,954],[20240618,1817.02,1815.99,1816.34,1815.62,1816.34,13677270,1367728128.0,955],[20240618,1816.34,1816.44,1818.68,1816.44,1818.42,14978080,1497808896.0,956],[20240618,1818.42,1818.23,1818.36,1816.21,1816.54,16362325,1636233216.0,957],[20240618,1816.54,1816.36,1816.46,1815.29,1815.82,14635571,1463558144.0,958],[20240618,1815.82,1815.78,1815.96,1815.11,1815.11,13624886,1362489344.0,959],[20240618,1815.11,1815.08,1815.37,1813.89,1813.97,13387765,1338777600.0,1000],[20240618,1813.97,1813.75,1813.75,1812.02,1812.24,16278807,1627881472.0,1001],[20240618,1812.24,1812.05,1812.16,1811.73,1811.77,15441294,1544130560.0,1002],[20240618,1811.77,1811.32,1811.67,1810.77,1811.61,16607307,1660731392.0,1003],[20240618,1811.61,1811.52,1812.57,1811.07,1812.16,14780979,1478098944.0,1004],[20240618,1812.16,1812.09,1812.09,1810.08,1810.08,16181485,1618149376.0,1005],[20240618,1810.08,1809.89,1811.88,1809.64,1811.88,15077121,1507713024.0,1006],[20240618,1811.88,1812.12,1812.51,1811.44,1812.26,12522364,1252237312.0,1007],[20240618,1812.26,1812.45,1812.71,1811.65,1812.34,10849638,1084964864.0,1008],[20240618,1812.34,1812.32,1812.49,1811.45,1811.45,11802942,1180295168.0,1009],[20240618,1811.45,1811.38,1811.57,1810.93,1811.29,12348039,1234804736.0,1010],[20240618,1811.29,1811.19,1813.42,1811.19,1813.42,12253503,1225351168.0,1011],[20240618,1813.42,1813.54,1814.0,1813.19,1813.75,9687523,968753152.0,1012],[20240618,1813.75,1813.72,1814.24,1813.52,1813.95,11766406,1176641536.0,1013],[20240618,1813.95,1813.7,1814.32,1812.99,1813.85,9000213,900022272.0,1014],[20240618,1813.85,1813.68,1814.16,1812.86,1814.16,9525401,952541184.0,1015],[20240618,1814.16,1814.51,1816.86,1814.51,1816.24,12564960,1256497152.0,1016],[20240618,1816.24,1816.3,1817.98,1816.3,1817.98,10130710,1013071872.0,1017],[20240618,1817.98,1817.98,1818.07,1816.72,1817.17,9300040,930004992.0,1018],[20240618,1817.17,1817.16,1818.27,1817.16,1818.23,8175687,817569792.0,1019],[20240618,1818.23,1818.12,1818.12,1817.17,1817.23,7515741,751575040.0,1020],[20240618,1817.23,1817.03,1817.61,1816.34,1816.54,8490835,849084416.0,1021],[20240618,1816.54,1816.71,1816.71,1815.34,1815.86,8051989,805199872.0,1022],[20240618,1815.86,1815.62,1816.17,1815.43,1815.98,6863412,686342144.0,1023],[20240618,1815.98,1816.13,1817.49,1816.06,1816.64,8073209,807321600.0,1024],[20240618,1816.64,1816.18,1816.18,1814.9,1814.9,6855629,685563904.0,1025],[20240618,1814.9,1815.02,1815.14,1814.55,1814.71,6810165,681017344.0,1026],[20240618,1814.71,1814.49,1814.8,1814.32,1814.59,6189047,618905600.0,1027],[20240618,1814.59,1814.38,1814.42,1813.55,1813.8,6305126,630513664.0,1028],[20240618,1813.8,1813.7,1813.8,1813.06,1813.52,6690725,669073408.0,1029],[20240618,1813.52,1813.29,1814.03,1813.13,1814.03,6629450,662945792.0,1030],[20240618,1814.03,1813.92,1814.32,1813.68,1814.17,6007184,600719360.0,1031],[20240618,1814.17,1813.86,1814.07,1813.19,1813.31,6483631,648364032.0,1032],[20240618,1813.31,1813.28,1813.65,1813.1,1813.32,6169304,616931328.0,1033],[20240618,1813.32,1813.14,1813.29,1812.94,1813.29,5177743,517775360.0,1034],[20240618,1813.29,1813.13,1814.48,1813.13,1814.48,5587917,558792704.0,1035],[20240618,1814.48,1814.52,1815.8,1814.52,1815.8,7030364,703037440.0,1036],[20240618,1815.8,1815.67,1816.74,1815.67,1816.68,6281289,628129792.0,1037],[20240618,1816.68,1816.5,1816.63,1816.22,1816.22,5616508,561651712.0,1038],[20240618,1816.22,1816.07,1817.59,1815.71,1817.45,5504522,550453248.0,1039],[20240618,1817.45,1817.37,1817.76,1817.12,1817.75,5585953,558596096.0,1040],[20240618,1817.75,1817.72,1817.87,1816.66,1816.66,6599056,659906560.0,1041],[20240618,1816.66,1816.63,1816.65,1815.15,1815.28,6023896,602390528.0,1042],[20240618,1815.28,1815.28,1815.68,1815.02,1815.07,4895365,489537536.0,1043],[20240618,1815.07,1815.15,1815.66,1815.08,1815.66,4355024,435503104.0,1044],[20240618,1815.66,1815.57,1816.08,1815.57,1816.01,4913715,491372544.0,1045],[20240618,1816.01,1815.96,1815.99,1815.15,1815.28,5793125,579313664.0,1046],[20240618,1815.28,1815.39,1815.8,1815.37,1815.72,4881194,488120320.0,1047],[20240618,1815.72,1815.57,1817.29,1815.36,1817.29,5330114,533012480.0,1048],[20240618,1817.29,1817.24,1818.37,1817.24,1818.37,6116628,611663872.0,1049],[20240618,1818.37,1817.79,1817.79,1816.45,1816.57,5758477,575848448.0,1050],[20240618,1816.57,1816.44,1816.93,1816.44,1816.87,5011939,501194752.0,1051],[20240618,1816.87,1816.87,1817.44,1816.87,1816.98,5686549,568655872.0,1052],[20240618,1816.98,1816.84,1816.99,1816.49,1816.67,5611019,561102848.0,1053],[20240618,1816.67,1816.8,1816.8,1816.29,1816.4,5568257,556826624.0,1054],[20240618,1816.4,1816.13,1816.55,1816.13,1816.27,5001124,500113408.0,1055],[20240618,1816.27,1816.15,1816.26,1814.98,1815.07,4920435,492044288.0,1056],[20240618,1815.07,1814.96,1815.04,1814.52,1814.76,4872099,487211008.0,1057],[20240618,1814.76,1814.76,1814.93,1814.33,1814.54,4812873,481288192.0,1058],[20240618,1814.54,1814.65,1815.72,1814.65,1815.31,5061500,506150912.0,1059],[20240618,1815.31,1815.29,1815.46,1815.24,1815.32,4541718,454172672.0,1100],[20240618,1815.32,1815.2,1815.67,1815.12,1815.27,5217230,521723904.0,1101],[20240618,1815.27,1815.16,1815.38,1814.99,1815.24,5014804,501481472.0,1102],[20240618,1815.24,1815.1,1815.27,1814.87,1815.13,5643296,564330496.0,1103],[20240618,1815.13,1815.19,1815.79,1815.19,1815.79,6327245,632725504.0,1104],[20240618,1815.79,1815.58,1815.58,1814.9,1815.01,5049949,504995840.0,1105],[20240618,1815.01,1814.93,1815.22,1814.93,1815.09,4309556,430956544.0,1106],[20240618,1815.09,1814.99,1815.53,1814.87,1815.37,4083947,408395776.0,1107],[20240618,1815.37,1815.23,1815.51,1815.11,1815.51,4236483,423649280.0,1108],[20240618,1815.51,1815.54,1816.27,1815.43,1816.2,4411463,441147392.0,1109],[20240618,1816.2,1816.23,1817.47,1816.23,1817.47,6420306,642031616.0,1110],[20240618,1817.47,1817.38,1817.78,1817.15,1817.69,5415885,541589504.0,1111],[20240618,1817.69,1817.76,1817.83,1817.51,1817.51,4465451,446545920.0,1112],[20240618,1817.51,1817.46,1817.46,1816.87,1816.87,4319466,431947776.0,1113],[20240618,1816.87,1816.97,1817.3,1816.93,1817.15,4186756,418676736.0,1114],[20240618,1817.15,1817.01,1817.33,1816.96,1817.04,4185284,418529280.0,1115],[20240618,1817.04,1816.87,1817.36,1816.77,1817.27,4288503,428851200.0,1116],[20240618,1817.27,1817.04,1817.83,1816.96,1817.76,4095746,409575424.0,1117],[20240618,1817.76,1817.64,1817.64,1815.86,1816.04,4414905,441491456.0,1118],[20240618,1816.04,1815.96,1816.11,1815.5,1815.7,3900119,390012928.0,1119],[20240618,1815.7,1815.61,1816.56,1815.51,1816.41,3902006,390201344.0,1120],[20240618,1816.41,1816.16,1816.82,1816.1,1816.82,3854573,385458176.0,1121],[20240618,1816.82,1816.68,1817.43,1816.68,1817.41,3672382,367239168.0,1122],[20240618,1817.41,1817.36,1817.76,1817.36,1817.69,3590872,359088128.0,1123],[20240618,1817.69,1817.61,1817.65,1817.34,1817.6,3781337,378134528.0,1124],[20240618,1817.6,1817.46,1817.67,1816.92,1817.07,3568917,356892672.0,1125],[20240618,1817.07,1816.96,1816.96,1815.76,1815.77,4074855,407486464.0,1126],[20240618,1815.77,1815.88,1816.47,1815.88,1816.16,3655837,365584384.0,1127],[20240618,1816.16,1816.06,1816.84,1816.06,1816.29,4156367,415637504.0,1128],[20240618,1816.29,1816.18,1816.69,1816.18,1816.64,3751516,375152640.0,1129],[20240618,1816.64,1816.76,1817.69,1816.76,1817.42,4939275,493928448.0,1130],[20240618,1817.42,1817.77,1817.77,1815.45,1816.07,13374171,1337417728.0,1301],[20240618,1816.07,1815.99,1816.28,1815.43,1815.95,5745203,574521344.0,1302],[20240618,1815.95,1815.88,1816.0,1815.3,1815.3,5682865,568287232.0,1303],[20240618,1815.3,1815.36,1815.5,1814.38,1814.53,5533685,553369600.0,1304],[20240618,1814.53,1814.36,1814.4,1812.77,1812.88,6360342,636035072.0,1305],[20240618,1812.88,1812.58,1812.74,1811.11,1811.4,6161191,616120320.0,1306],[20240618,1811.4,1811.5,1811.59,1810.82,1811.09,6327410,632741888.0,1307],[20240618,1811.09,1810.76,1811.28,1810.46,1811.28,6233858,623386624.0,1308],[20240618,1811.28,1811.14,1811.14,1810.57,1810.74,6065758,606576640.0,1309],[20240618,1810.74,1810.62,1811.13,1810.62,1810.96,5352396,535240704.0,1310],[20240618,1810.96,1810.8,1811.25,1810.73,1811.16,5705145,570515456.0,1311],[20240618,1811.16,1811.19,1811.19,1810.58,1810.78,5349118,534913024.0,1312],[20240618,1810.78,1810.65,1810.77,1810.17,1810.35,5172255,517226496.0,1313],[20240618,1810.35,1810.12,1810.36,1809.9,1810.28,5328967,532897792.0,1314],[20240618,1810.28,1810.25,1810.25,1809.92,1809.92,5425962,542597120.0,1315],[20240618,1809.92,1809.96,1809.96,1808.96,1809.04,6813848,681385984.0,1316],[20240618,1809.04,1808.99,1809.3,1808.57,1809.27,6307996,630800384.0,1317],[20240618,1809.27,1809.34,1809.65,1809.28,1809.49,5602661,560267264.0,1318],[20240618,1809.49,1809.45,1809.63,1808.95,1808.95,5732591,573259776.0,1319],[20240618,1808.95,1808.97,1808.97,1808.63,1808.79,5358787,535879680.0,1320],[20240618,1808.79,1808.59,1808.59,1807.69,1808.01,6188965,618897408.0,1321],[20240618,1808.01,1807.95,1808.17,1807.52,1807.93,6244917,624492544.0,1322],[20240618,1807.93,1808.1,1808.1,1807.62,1807.81,5597908,559792128.0,1323],[20240618,1807.81,1807.81,1808.99,1807.81,1808.99,5900197,590020608.0,1324],[20240618,1808.99,1809.0,1810.1,1808.94,1810.1,5610362,561037312.0,1325],[20240618,1810.1,1810.2,1810.2,1809.62,1809.76,5219444,521945088.0,1326],[20240618,1809.76,1809.72,1810.53,1809.72,1810.46,5309391,530939904.0,1327],[20240618,1810.46,1810.42,1811.85,1810.42,1811.85,5040527,504053760.0,1328],[20240618,1811.85,1811.98,1811.98,1811.69,1811.91,4939767,493977600.0,1329],[20240618,1811.91,1812.06,1812.06,1811.4,1811.44,4424980,442499072.0,1330],[20240618,1811.44,1811.45,1811.66,1811.2,1811.24,5867428,586743808.0,1331],[20240618,1811.24,1811.4,1811.4,1810.98,1811.19,5290055,529006592.0,1332],[20240618,1811.19,1811.16,1811.16,1810.06,1810.24,5043642,504365056.0,1333],[20240618,1810.24,1810.14,1810.21,1809.67,1809.77,5353626,535363584.0,1334],[20240618,1809.77,1809.79,1809.8,1809.24,1809.24,5146367,514637824.0,1335],[20240618,1809.24,1809.41,1809.41,1808.52,1808.55,5537947,553795584.0,1336],[20240618,1808.55,1808.45,1808.51,1808.2,1808.2,5779447,577945600.0,1337],[20240618,1808.2,1808.22,1808.35,1807.68,1808.13,5891516,589152256.0,1338],[20240618,1808.13,1808.07,1808.1,1807.63,1807.63,6159556,615956480.0,1339],[20240618,1807.63,1807.62,1808.23,1807.62,1808.02,5216000,521601024.0,1340],[20240618,1808.02,1807.92,1807.97,1807.59,1807.73,5968681,596869120.0,1341],[20240618,1807.73,1807.85,1808.09,1807.66,1807.96,4914535,491454464.0,1342],[20240618,1807.96,1808.08,1808.1,1807.37,1807.6,5013169,501317632.0,1343],[20240618,1807.6,1807.63,1807.79,1807.56,1807.76,4425309,442531840.0,1344],[20240618,1807.76,1807.63,1807.67,1807.33,1807.55,4798863,479887360.0,1345],[20240618,1807.55,1807.52,1807.8,1807.47,1807.68,5067071,506707968.0,1346],[20240618,1807.68,1807.6,1808.3,1807.49,1808.2,4839168,483917824.0,1347],[20240618,1808.2,1808.17,1808.22,1807.53,1807.74,4715961,471597056.0,1348],[20240618,1807.74,1807.63,1807.79,1807.05,1807.05,5213544,521355264.0,1349],[20240618,1807.05,1807.02,1807.26,1806.86,1806.86,4881768,488177664.0,1350],[20240618,1806.86,1806.9,1807.1,1806.61,1806.69,4473639,447365120.0,1351],[20240618,1806.69,1806.57,1806.72,1805.55,1805.64,5404416,540442624.0,1352],[20240618,1805.64,1805.71,1805.71,1804.92,1805.03,5877259,587726848.0,1353],[20240618,1805.03,1804.94,1805.01,1804.34,1804.6,6479534,647954432.0,1354],[20240618,1804.6,1804.43,1804.82,1804.25,1804.76,6032415,603242496.0,1355],[20240618,1804.76,1804.64,1804.84,1804.41,1804.69,5404908,540491776.0,1356],[20240618,1804.69,1804.61,1804.98,1804.25,1804.25,5181430,518144000.0,1357],[20240618,1804.25,1804.25,1804.52,1803.2,1803.42,6603726,660373504.0,1358],[20240618,1803.42,1803.36,1803.