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
4 lines (1 loc) • 1.35 MB
JSON
{"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