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
3 lines (1 loc) • 1.36 MB
JavaScript
var SH_000300_M1_KLINE={"data": [[20240614, 3514.8, 3514.8, 3518.34, 3510.83, 3516.47, 61441942, 6144195072.0, 931], [20240614, 3516.47, 3515.35, 3516.32, 3514.28, 3515.72, 26734012, 2673402624.0, 932], [20240614, 3515.72, 3515.92, 3515.92, 3511.8, 3511.84, 24274911, 2427492096.0, 933], [20240614, 3511.84, 3512.79, 3512.97, 3511.14, 3511.24, 25083077, 2508308736.0, 934], [20240614, 3511.24, 3511.15, 3511.45, 3509.42, 3510.94, 21493855, 2149386752.0, 935], [20240614, 3510.94, 3510.81, 3513.94, 3509.45, 3513.6, 22590053, 2259006208.0, 936], [20240614, 3513.6, 3513.37, 3513.64, 3512.45, 3512.45, 19492818, 1949282816.0, 937], [20240614, 3512.45, 3512.45, 3512.61, 3510.73, 3511.1, 19325827, 1932583680.0, 938], [20240614, 3511.1, 3510.61, 3512.45, 3510.46, 3511.77, 22105183, 2210519296.0, 939], [20240614, 3511.77, 3511.56, 3511.91, 3511.22, 3511.91, 17245026, 1724503680.0, 940], [20240614, 3511.91, 3511.57, 3511.75, 3509.42, 3509.42, 18145969, 1814598016.0, 941], [20240614, 3509.42, 3509.79, 3510.89, 3509.53, 3510.14, 18537408, 1853741952.0, 942], [20240614, 3510.14, 3509.32, 3509.45, 3508.69, 3509.29, 18737406, 1873741824.0, 943], [20240614, 3509.29, 3509.25, 3509.36, 3507.4, 3508.93, 18182631, 1818264064.0, 944], [20240614, 3508.93, 3509.24, 3510.66, 3509.09, 3509.36, 17768521, 1776852992.0, 945], [20240614, 3509.36, 3509.28, 3513.72, 3509.28, 3513.57, 18781279, 1878129152.0, 946], [20240614, 3513.57, 3513.67, 3515.32, 3513.61, 3515.32, 17248559, 1724856576.0, 947], [20240614, 3515.32, 3515.12, 3517.05, 3514.87, 3516.75, 17660043, 1766005248.0, 948], [20240614, 3516.75, 3516.71, 3516.71, 3512.99, 3512.99, 14517946, 1451795328.0, 949], [20240614, 3512.99, 3512.54, 3516.48, 3512.54, 3516.46, 14459249, 1445925888.0, 950], [20240614, 3516.46, 3516.57, 3518.37, 3516.57, 3518.37, 15735678, 1573568768.0, 951], [20240614, 3518.37, 3519.05, 3522.19, 3519.05, 3521.29, 17649811, 1764982272.0, 952], [20240614, 3521.29, 3520.96, 3522.86, 3520.96, 3522.15, 16822280, 1682228992.0, 953], [20240614, 3522.15, 3522.0, 3522.45, 3521.3, 3521.82, 15955854, 1595586688.0, 954], [20240614, 3521.82, 3521.96, 3521.96, 3520.75, 3521.53, 13636619, 1363662976.0, 955], [20240614, 3521.53, 3521.35, 3522.43, 3520.86, 3521.43, 14220169, 1422017920.0, 956], [20240614, 3521.43, 3521.25, 3521.78, 3520.06, 3521.49, 14230700, 1423071104.0, 957], [20240614, 3521.49, 3521.24, 3521.24, 3518.76, 3518.76, 13180453, 1318046080.0, 958], [20240614, 3518.76, 3518.21, 3518.91, 3516.88, 3516.88, 14523884, 1452389248.0, 959], [20240614, 3516.88, 3516.41, 3518.0, 3516.03, 3518.0, 15810423, 1581043200.0, 1000], [20240614, 3518.0, 3518.01, 3519.7, 3517.29, 3517.29, 15481545, 1548155648.0, 1001], [20240614, 3517.29, 3516.69, 3516.69, 3515.1, 3516.25, 14919238, 1491924608.0, 1002], [20240614, 3516.25, 3515.88, 3517.27, 3515.88, 3516.93, 11996290, 1199629824.0, 1003], [20240614, 3516.93, 3516.99, 3518.58, 3516.99, 3517.72, 15004353, 1500436352.0, 1004], [20240614, 3517.72, 3517.47, 3517.67, 3515.76, 3515.87, 12874860, 1287486976.0, 1005], [20240614, 3515.87, 3515.56, 3517.2, 3515.56, 3516.96, 13053532, 1305354112.0, 1006], [20240614, 3516.96, 3516.72, 3520.24, 3516.72, 3519.5, 14936633, 1493664128.0, 1007], [20240614, 3519.5, 3518.86, 3521.0, 3518.86, 3520.58, 14535873, 1453588352.0, 1008], [20240614, 3520.58, 3520.69, 3521.28, 3519.18, 3519.18, 13348933, 1334894336.0, 1009], [20240614, 3519.18, 3518.96, 3519.04, 3517.96, 3518.42, 14304825, 1430483456.0, 1010], [20240614, 3518.42, 3517.74, 3519.07, 3517.74, 3519.05, 12414627, 1241463808.0, 1011], [20240614, 3519.05, 3519.42, 3522.58, 3519.42, 3521.78, 16159643, 1615965440.0, 1012], [20240614, 3521.78, 3521.53, 3521.97, 3520.83, 3520.83, 13187932, 1318794240.0, 1013], [20240614, 3520.83, 3520.58, 3521.95, 3520.58, 3521.59, 12196417, 1219642368.0, 1014], [20240614, 3521.59, 3520.97, 3522.06, 3520.6, 3522.06, 15002875, 1500288640.0, 1015], [20240614, 3522.06, 3521.82, 3522.03, 3520.26, 3520.51, 12927898, 1292790912.0, 1016], [20240614, 3520.51, 3520.14, 3520.54, 3519.93, 3520.54, 13262048, 1326205568.0, 1017], [20240614, 3520.54, 3520.02, 3520.82, 3519.51, 3519.52, 11591521, 1159153024.0, 1018], [20240614, 3519.52, 3518.93, 3519.68, 3518.93, 3519.04, 10100073, 1010008384.0, 1019], [20240614, 3519.04, 3518.59, 3518.87, 3516.25, 3516.25, 12768046, 1276805632.0, 1020], [20240614, 3516.25, 3515.73, 3516.53, 3515.73, 3515.74, 11151140, 1115115008.0, 1021], [20240614, 3515.74, 3515.65, 3516.91, 3515.55, 3516.68, 12485416, 1248542592.0, 1022], [20240614, 3516.68, 3516.32, 3517.0, 3515.3, 3515.3, 12170868, 1217087744.0, 1023], [20240614, 3515.3, 3514.39, 3514.46, 3512.57, 3512.57, 11282239, 1128224896.0, 1024], [20240614, 3512.57, 3512.43, 3513.47, 3512.43, 3513.41, 9977296, 997730752.0, 1025], [20240614, 3513.41, 3512.92, 3514.24, 3512.64, 3512.73, 9972511, 997252160.0, 1026], [20240614, 3512.73, 3512.65, 3514.67, 3512.4, 3514.03, 10349704, 1034971456.0, 1027], [20240614, 3514.03, 3513.96, 3514.29, 3512.44, 3512.88, 8563395, 856340480.0, 1028], [20240614, 3512.88, 3512.16, 3512.38, 3511.51, 3512.01, 10258051, 1025806016.0, 1029], [20240614, 3512.01, 3511.68, 3512.33, 3511.28, 3512.01, 9169888, 916989888.0, 1030], [20240614, 3512.01, 3511.92, 3513.92, 3511.88, 3512.12, 12455169, 1245517952.0, 1031], [20240614, 3512.12, 3511.76, 3511.76, 3509.54, 3509.54, 11417552, 1141756288.0, 1032], [20240614, 3509.54, 3509.75, 3512.26, 3509.75, 3511.81, 11238325, 1123833600.0, 1033], [20240614, 3511.81, 3511.39, 3511.39, 3509.5, 3510.98, 10362312, 1036232128.0, 1034], [20240614, 3510.98, 3510.6, 3510.9, 3509.95, 3509.95, 9095943, 909595264.0, 1035], [20240614, 3509.95, 3509.57, 3509.86, 3509.26, 3509.58, 7682705, 768271616.0, 1036], [20240614, 3509.58, 3509.47, 3509.71, 3507.68, 3509.71, 10931087, 1093109632.0, 1037], [20240614, 3509.71, 3509.19, 3509.41, 3508.29, 3508.29, 7149462, 714947392.0, 1038], [20240614, 3508.29, 3508.06, 3509.32, 3508.06, 3509.32, 8031352, 803136064.0, 1039], [20240614, 3509.32, 3508.75, 3509.47, 3507.66, 3507.66, 8938196, 893820544.0, 1040], [20240614, 3507.66, 3507.48, 3508.52, 3507.34, 3507.96, 9348905, 934891520.0, 1041], [20240614, 3507.96, 3507.62, 3508.17, 3506.95, 3508.17, 9118129, 911813952.0, 1042], [20240614, 3508.17, 3507.94, 3508.41, 3506.9, 3506.94, 7737838, 773785024.0, 1043], [20240614, 3506.94, 3506.57, 3508.42, 3506.57, 3508.19, 8550085, 855009472.0, 1044], [20240614, 3508.19, 3508.13, 3508.6, 3507.97, 3508.01, 8125230, 812523840.0, 1045], [20240614, 3508.01, 3507.34, 3507.34, 3505.44, 3505.73, 7976138, 797615104.0, 1046], [20240614, 3505.73, 3505.22, 3505.81, 3505.03, 3505.49, 8794077, 879408704.0, 1047], [20240614, 3505.49, 3505.34, 3506.37, 3504.66, 3505.63, 10559081, 1055908928.0, 1048], [20240614, 3505.63, 3505.57, 3505.99, 3505.13, 3505.13, 8959255, 895926464.0, 1049], [20240614, 3505.13, 3504.83, 3506.15, 3503.52, 3506.15, 9805179, 980518912.0, 1050], [20240614, 3506.15, 3506.42, 3507.51, 3506.21, 3507.51, 8239334, 823934400.0, 1051], [20240614, 3507.51, 3506.92, 3507.43, 3506.19, 3506.51, 7327937, 732794816.0, 1052], [20240614, 3506.51, 3506.25, 3507.47, 3506.13, 3507.19, 7669915, 766992448.0, 1053], [20240614, 3507.19, 3506.74, 3507.55, 3506.47, 3507.43, 8285232, 828524480.0, 1054], [20240614, 3507.43, 3507.4, 3508.36, 3507.06, 3508.27, 8242301, 824230912.0, 1055], [20240614, 3508.27, 3507.87, 3508.37, 3507.67, 3508.12, 7649567, 764957568.0, 1056], [20240614, 3508.12, 3507.98, 3508.38, 3507.98, 3508.21, 7391897, 739190720.0, 1057], [20240614, 3508.21, 3507.97, 3508.77, 3507.86, 3508.39, 7669205, 766921408.0, 1058], [20240614, 3508.39, 3508.23, 3509.24, 3508.16, 3509.24, 8026956, 802696640.0, 1059], [20240614, 3509.24, 3509.01, 3509.35, 3508.05, 3508.05, 8075782, 807579392.0, 1100], [20240614, 3508.05, 3507.88, 3509.75, 3507.6, 3509.56, 8625236, 862524288.0, 1101], [20240614, 3509.56, 3509.13, 3510.27, 3509.13, 3509.98, 8176265, 817627648.0, 1102], [20240614, 3509.98, 3509.58, 3510.89, 3509.58, 3510.89, 8912261, 891227008.0, 1103], [20240614, 3510.89, 3510.48, 3510.89, 3509.49, 3509.49, 6730453, 673046336.0, 1104], [20240614, 3509.49, 3509.3, 3511.05, 3509.3, 3510.14, 8757496, 875750656.0, 1105], [20240614, 3510.14, 3510.0, 3510.0, 3509.31, 3509.31, 7702100, 770211136.0, 1106], [20240614, 3509.31, 3509.17, 3510.54, 3509.04, 3510.21, 9010263, 901027520.0, 1107], [20240614, 3510.21, 3509.64, 3510.76, 3509.62, 3510.38, 10505481, 1050549248.0, 1108], [20240614, 3510.38, 3509.84, 3510.06, 3507.58, 3507.58, 10186139, 1018614784.0, 1109], [20240614, 3507.58, 3506.91, 3508.07, 3506.67, 3507.83, 9718684, 971869056.0, 1110], [20240614, 3507.83, 3507.24, 3509.58, 3507.24, 3509.44, 9029734, 902974528.0, 1111], [20240614, 3509.44, 3508.92, 3509.87, 3508.92, 3509.59, 8982349, 898235840.0, 1112], [20240614, 3509.59, 3509.17, 3511.11, 3509.17, 3510.62, 9780984, 978099264.0, 1113], [20240614, 3510.62, 3510.54, 3514.73, 3510.54, 3514.68, 12831662, 1283167232.0, 1114], [20240614, 3514.68, 3514.25, 3515.09, 3514.25, 3515.08, 9858786, 985879680.0, 1115], [20240614, 3515.08, 3514.73, 3519.25, 3514.73, 3518.97, 13283408, 1328342272.0, 1116], [20240614, 3518.97, 3519.06, 3523.33, 3519.06, 3522.73, 15780501, 1578051456.0, 1117], [20240614, 3522.73, 3522.11, 3522.11, 3521.13, 3521.97, 12435981, 1243599360.0, 1118], [20240614, 3521.97, 3521.92, 3522.28, 3520.77, 3520.95, 10331026, 1033103232.0, 1119], [20240614, 3520.95, 3520.58, 3521.77, 3520.58, 3521.0, 9031217, 903122688.0, 1120], [20240614, 3521.0, 3520.93, 3520.93, 3518.46, 3518.6, 9209429, 920944192.0, 1121], [20240614, 3518.6, 3518.41, 3518.41, 3517.41, 3517.44, 7735130, 773513536.0, 1122], [20240614, 3517.44, 3516.98, 3518.23, 3516.91, 3518.2, 8284393, 828440384.0, 1123], [20240614, 3518.2, 3517.62, 3517.62, 3513.8, 3513.8, 8481420, 848142976.0, 1124], [20240614, 3513.8, 3513.71, 3514.02, 3513.2, 3513.38, 6560638, 656064640.0, 1125], [20240614, 3513.38, 3513.06, 3513.06, 3511.6, 3512.41, 7284825, 728483712.0, 1126], [20240614, 3512.41, 3512.1, 3513.2, 3512.1, 3512.76, 5816786, 581679680.0, 1127], [20240614, 3512.76, 3512.68, 3512.99, 3511.86, 3512.75, 5922201, 592221120.0, 1128], [20240614, 3512.75, 3512.65, 3513.0, 3511.98, 3512.62, 6030145, 603015616.0, 1129], [20240614, 3512.62, 3511.79, 3512.3, 3511.61, 3512.03, 5716969, 571698176.0, 1130], [20240614, 3512.03, 3512.0, 3512.0, 3510.79, 3511.26, 16905033, 1690504192.0, 1301], [20240614, 3511.26, 3511.27, 3511.27, 3509.53, 3509.89, 11141778, 1114178688.0, 1302], [20240614, 3509.89, 3509.92, 3510.92, 3509.7, 3510.41, 9903721, 990372928.0, 1303], [20240614, 3510.41, 3510.48, 3512.46, 3509.69, 3511.29, 10243940, 1024395072.0, 1304], [20240614, 3511.29, 3511.21, 3513.17, 3510.69, 3512.38, 11219883, 1121989120.0, 1305], [20240614, 3512.38, 3512.49, 3512.65, 3510.57, 3510.57, 10595059, 1059507136.0, 1306], [20240614, 3510.57, 3510.54, 3510.81, 3509.88, 3510.36, 10245787, 1024579648.0, 1307], [20240614, 3510.36, 3509.72, 3511.49, 3509.7, 3511.4, 9259949, 925995968.0, 1308], [20240614, 3511.4, 3511.43, 3514.94, 3511.18, 3514.84, 11871894, 1187190272.0, 1309], [20240614, 3514.84, 3514.81, 3514.81, 3513.25, 3513.53, 8358778, 835878784.0, 1310], [20240614, 3513.53, 3513.39, 3514.24, 3512.97, 3513.74, 8735689, 873569728.0, 1311], [20240614, 3513.74, 3513.84, 3513.84, 3512.8, 3513.01, 7521323, 752133248.0, 1312], [20240614, 3513.01, 3512.87, 3513.49, 3512.4, 3512.9, 8649255, 864926336.0, 1313], [20240614, 3512.9, 3512.96, 3515.9, 3512.67, 3515.9, 9237311, 923732032.0, 1314], [20240614, 3515.9, 3515.82, 3516.56, 3515.69, 3516.56, 7829756, 782976448.0, 1315], [20240614, 3516.56, 3516.48, 3517.11, 3516.26, 3517.09, 7743847, 774385728.0, 1316], [20240614, 3517.09, 3516.72, 3520.88, 3516.72, 3520.86, 12118186, 1211819392.0, 1317], [20240614, 3520.86, 3520.72, 3522.04, 3520.56, 3522.04, 9323106, 932311744.0, 1318], [20240614, 3522.04, 3521.89, 3522.16, 3521.34, 3521.86, 10649381, 1064939264.0, 1319], [20240614, 3521.86, 3521.85, 3523.25, 3521.77, 3523.25, 9865921, 986593344.0, 1320], [20240614, 3523.25, 3523.32, 3526.34, 3523.32, 3525.23, 15409498, 1540950912.0, 1321], [20240614, 3525.23, 3525.44, 3526.36, 3524.64, 3524.64, 12053227, 1205323776.0, 1322], [20240614, 3524.64, 3524.13, 3524.18, 3522.45, 3522.45, 9884372, 988438272.0, 1323], [20240614, 3522.45, 3522.59, 3523.26, 3522.47, 3522.99, 8250268, 825027904.0, 1324], [20240614, 3522.99, 3523.64, 3524.44, 3523.39, 3523.39, 9700225, 970023616.0, 1325], [20240614, 3523.39, 3523.46, 3523.46, 3521.25, 3521.55, 10684346, 1068435392.0, 1326], [20240614, 3521.55, 3521.8, 3526.13, 3521.76, 3526.13, 12755775, 1275578496.0, 1327], [20240614, 3526.13, 3526.42, 3529.76, 3526.42, 3529.57, 14712592, 1471260288.0, 1328], [20240614, 3529.57, 3529.55, 3530.56, 3529.55, 3529.92, 11818252, 1181826176.0, 1329], [20240614, 3529.92, 3529.75, 3530.2, 3529.06, 3529.12, 9565442, 956545216.0, 1330], [20240614, 3529.12, 3529.16, 3529.88, 3528.89, 3529.75, 9916523, 991653376.0, 1331], [20240614, 3529.75, 3530.11, 3530.11, 3528.43, 3529.41, 10400025, 1040003648.0, 1332], [20240614, 3529.41, 3529.94, 3531.46, 3529.63, 3530.7, 12537819, 1253782784.0, 1333], [20240614, 3530.7, 3530.66, 3530.66, 3527.42, 3527.42, 11548574, 1154858368.0, 1334], [20240614, 3527.42, 3527.14, 3527.14, 3526.25, 3526.25, 9306876, 930688576.0, 1335], [20240614, 3526.25, 3526.23, 3529.4, 3525.9, 3529.4, 12282881, 1228289024.0, 1336], [20240614, 3529.4, 3529.25, 3533.43, 3529.25, 3533.32, 15135222, 1513523328.0, 1337], [20240614, 3533.32, 3533.4, 3534.1, 3533.33, 3533.8, 13390290, 1339030016.0, 1338], [20240614, 3533.8, 3534.26, 3536.09, 3534.26, 3535.89, 14248095, 1424810624.0, 1339], [20240614, 3535.89, 3536.22, 3536.49, 3534.9, 3536.43, 15526615, 1552662528.0, 1340], [20240614, 3536.43, 3536.59, 3538.87, 3536.45, 3538.69, 16355567, 1635557504.0, 1341], [20240614, 3538.69, 3538.71, 3538.71, 3537.82, 3538.03, 13912157, 1391216896.0, 1342], [20240614, 3538.03, 3538.25, 3539.26, 3537.86, 3538.08, 14024769, 1402477952.0, 1343], [20240614, 3538.08, 3538.27, 3538.27, 3537.76, 3537.81, 10379414, 1037942464.0, 1344], [20240614, 3537.81, 3537.94, 3540.42, 3537.87, 3540.37, 13640121, 1364012800.0, 1345], [20240614, 3540.37, 3540.52, 3541.6, 3539.32, 3539.32, 15647602, 1564761088.0, 1346], [20240614, 3539.32, 3539.22, 3539.22, 3538.14, 3538.2, 11995649, 1199566080.0, 1347], [20240614, 3538.2, 3538.09, 3538.09, 3536.99, 3536.99, 10091857, 1009186688.0, 1348], [20240614, 3536.99, 3536.7, 3539.68, 3536.58, 3539.48, 11505905, 1150591488.0, 1349], [20240614, 3539.48, 3539.52, 3539.52, 3537.97, 3537.97, 9871655, 987166400.0, 1350], [20240614, 3537.97, 3537.8, 3537.97, 3536.6, 3536.6, 8903022, 890303104.0, 1351], [20240614, 3536.6, 3536.61, 3536.61, 3535.17, 3535.44, 10476454, 1047646336.0, 1352], [20240614, 3535.44, 3534.82, 3534.82, 3532.23, 3532.33, 11111035, 1111104512.0, 1353], [20240614, 3532.33, 3532.52, 3534.03, 3532.49, 3534.03, 9956949, 995695872.0, 1354], [20240614, 3534.03, 3534.43, 3534.66, 3534.1, 3534.14, 9205970, 920597760.0, 1355], [20240614, 3534.14, 3533.93, 3533.93, 3532.09, 3532.09, 9500428, 950043840.0, 1356], [20240614, 3532.09, 3532.02, 3532.05, 3531.07, 3531.56, 10373223, 1037323200.0, 1357], [20240614, 3531.56, 3531.69, 3532.28, 3531.67, 3531.86, 8209502, 820951168.0, 1358], [20240614, 3531.86, 3532.02, 3535.19, 3531.63, 3535.07, 10188713, 1018872320.0, 1359], [20240614, 3535.07, 3535.17, 3535.48, 3534.21, 3534.21, 9220864, 922087424.0, 1400], [20240614, 3534.21, 3534.2, 3534.82, 3532.86, 3534.82, 10016941, 1001695296.0, 1401], [20240614, 3534.82, 3534.65, 3536.42, 3534.57, 3536.22, 10504004, 1050401472.0, 1402], [20240614, 3536.22, 3536.31, 3536.35, 3535.1, 3535.65, 8586992, 858700224.0, 1403], [20240614, 3535.65, 3535.43, 3535.43, 3531.99, 3531.99, 10890522, 1089053184.0, 1404], [20240614, 3531.99, 3531.73, 3532.98, 3531.73, 3532.79, 9147753, 914776192.0, 1405], [20240614, 3532.79, 3532.88, 3533.9, 3532.88, 3533.9, 8307842, 830785408.0, 1406], [20240614, 3533.9, 3534.07, 3536.2, 3533.52, 3536.04, 9050344, 905035392.0, 1407], [20240614, 3536.04, 3535.67, 3537.07, 3535.51, 3536.85, 8776359, 877636928.0, 1408], [20240614, 3536.85, 3536.88, 3537.51, 3536.57, 3537.03, 7799765, 779977664.0, 1409], [20240614, 3537.03, 3537.02, 3537.57, 3536.28, 3537.57, 7575802, 757581184.0, 1410], [20240614, 3537.57, 3537.1, 3537.57, 3536.88, 3537.11, 7818665, 781867584.0, 1411], [20240614, 3537.11, 3537.28, 3539.11, 3537.15, 3539.09, 9121729, 912174208.0, 1412], [20240614, 3539.09, 3539.14, 3539.44, 3536.03, 3536.03, 10052087, 1005209728.0, 1413], [20240614, 3536.03, 3536.15, 3536.15, 3534.23, 3534.29, 8701686, 870169600.0, 1414], [20240614, 3534.29, 3534.5, 3534.75, 3534.08, 3534.52, 7830784, 783079296.0, 1415], [20240614, 3534.52, 3533.91, 3534.02, 3533.24, 3533.72, 8211937, 821194752.0, 1416], [20240614, 3533.72, 3533.35, 3535.26, 3533.25, 3534.97, 8616582, 861659072.0, 1417], [20240614, 3534.97, 3534.96, 3535.86, 3534.96, 3535.5, 7022184, 702219264.0, 1418], [20240614, 3535.5, 3535.5, 3535.88, 3535.08, 3535.08, 7785272, 778528192.0, 1419], [20240614, 3535.08, 3534.89, 3536.73, 3534.69, 3536.01, 9590525, 959053440.0, 1420], [20240614, 3536.01, 3536.07, 3536.81, 3535.57, 3536.54, 8536036, 853604480.0, 1421], [20240614, 3536.54, 3536.62, 3538.01, 3536.62, 3537.44, 8827589, 882760192.0, 1422], [20240614, 3537.44, 3537.51, 3537.51, 3536.13, 3536.13, 8408207, 840821632.0, 1423], [20240614, 3536.13, 3536.37, 3536.62, 3536.06, 3536.16, 7719286, 771929600.0, 1424], [20240614, 3536.16, 3536.29, 3536.38, 3534.91, 3535.69, 8826984, 882699520.0, 1425], [20240614, 3535.69, 3535.88, 3535.88, 3534.88, 3535.03, 8601910, 860192000.0, 1426], [20240614, 3535.03, 3535.39, 3535.4, 3533.34, 3534.06, 9235959, 923597056.0, 1427], [20240614, 3534.06, 3534.01, 3535.75, 3534.01, 3535.58, 9356941, 935695232.0, 1428], [20240614, 3535.58, 3535.78, 3535.99, 3535.43, 3535.59, 8785158, 878516544.0, 1429], [20240614, 3535.59, 3535.48, 3537.14, 3535.35, 3537.14, 8601285, 860129600.0, 1430], [20240614, 3537.14, 3537.57, 3538.34, 3537.35, 3538.09, 11298676, 1129868416.0, 1431], [20240614, 3538.09, 3538.01, 3539.44, 3537.81, 3539.18, 10511041, 1051105088.0, 1432], [20240614, 3539.18, 3539.1, 3540.45, 3538.91, 3540.45, 10503897, 1050390784.0, 1433], [20240614, 3540.45, 3540.42, 3540.63, 3539.44, 3539.8, 9509197, 950920640.0, 1434], [20240614, 3539.8, 3540.09, 3541.96, 3539.75, 3541.64, 11542362, 1154237312.0, 1435], [20240614, 3541.64, 3541.64, 3542.11, 3541.35, 3541.88, 9973172, 997318464.0, 1436], [20240614, 3541.88, 3542.33, 3543.98, 3541.89, 3543.98, 11619833, 1161984128.0, 1437], [20240614, 3543.98, 3543.63, 3544.79, 3543.63, 3544.74, 11830517, 1183052800.0, 1438], [20240614, 3544.74, 3544.72, 3546.39, 3544.64, 3545.95, 12583289, 1258329728.0, 1439], [20240614, 3545.95, 3546.17, 3546.99, 3545.97, 3546.84, 12428228, 1242823808.0, 1440], [20240614, 3546.84, 3547.15, 3547.15, 3545.87, 3546.18, 12290102, 1229011072.0, 1441], [20240614, 3546.18, 3545.89, 3545.89, 3545.33, 3545.86, 10897561, 1089757184.0, 1442], [20240614, 3545.86, 3545.64, 3545.64, 3543.5, 3543.5, 12390801, 1239080832.0, 1443], [20240614, 3543.5, 3543.65, 3543.65, 3542.64, 3542.64, 12049337, 1204934784.0, 1444], [20240614, 3542.64, 3542.65, 3542.86, 3542.02, 3542.32, 11185795, 1118580352.0, 1445], [20240614, 3542.32, 3542.07, 3542.33, 3540.99, 3541.21, 11752057, 1175206528.0, 1446], [20240614, 3541.21, 3541.17, 3541.4, 3540.75, 3541.08, 12868967, 1286897792.0, 1447], [20240614, 3541.08, 3541.07, 3541.1, 3539.17, 3539.88, 11847615, 1184762496.0, 1448], [20240614, 3539.88, 3540.12, 3540.12, 3539.57, 3539.62, 11523461, 1152347392.0, 1449], [20240614, 3539.62, 3539.86, 3540.49, 3539.65, 3540.12, 12168638, 1216864640.0, 1450], [20240614, 3540.12, 3540.11, 3540.23, 3539.52, 3540.1, 11716954, 1171696384.0, 1451], [20240614, 3540.1, 3540.14, 3540.26, 3539.57, 3539.82, 12283364, 1228337280.0, 1452], [20240614, 3539.82, 3539.93, 3540.24, 3539.56, 3540.05, 11501603, 1150161152.0, 1453], [20240614, 3540.05, 3540.03, 3540.82, 3539.83, 3540.77, 12136004, 1213601408.0, 1454], [20240614, 3540.77, 3541.05, 3541.07, 3540.25, 3540.93, 13292277, 1329228672.0, 1455], [20240614, 3540.93, 3540.94, 3542.05, 3540.49, 3542.05, 16175787, 1617579648.0, 1456], [20240614, 3542.05, 3541.84, 3542.16, 3541.32, 3541.71, 15071936, 1507194496.0, 1457], [20240614, 3541.71, 3541.52, 3541.52, 3541.32, 3541.32, 1150666, 115066832.0, 1458], [20240614, 3541.32, 3541.32, 3541.32, 3541.32, 3541.32, 0, 0.0, 1459], [20240614, 3541.32, 3541.08, 3541.56, 3541.08, 3541.53, 89552781, 8955278336.0, 1500], [20240617, 3541.53, 3521.44, 3528.76, 3520.74, 3526.46, 78709413, 7870941696.0, 931], [20240617, 3526.46, 3526.59, 3526.86, 3525.42, 3525.86, 33362664, 3336267520.0, 932], [20240617, 3525.86, 3526.44, 3526.44, 3521.76, 3522.88, 37623716, 3762372864.0, 933], [20240617, 3522.88, 3522.95, 3524.03, 3522.43, 3523.55, 28651486, 2865149696.0, 934], [20240617, 3523.55, 3523.9, 3527.8, 3523.45, 3527.8, 25446330, 2544634112.0, 935], [20240617, 3527.8, 3527.94, 3529.35, 3527.61, 3528.02, 25003637, 2500364800.0, 936], [20240617, 3528.02, 3527.93, 3529.06, 3527.78, 3527.78, 24631214, 2463122432.0, 937], [20240617, 3527.78, 3527.03, 3528.68, 3525.13, 3528.38, 24483182, 2448319488.0, 938], [20240617, 3528.38, 3528.75, 3528.75, 3526.43, 3526.55, 25616709, 2561671936.0, 939], [20240617, 3526.55, 3526.84, 3527.41, 3525.14, 3525.14, 26972048, 2697206016.0, 940], [20240617, 3525.14, 3524.87, 3526.88, 3524.44, 3526.88, 21775958, 2177596928.0, 941], [20240617, 3526.88, 3526.87, 3526.87, 3525.16, 3526.75, 18865815, 1886582656.0, 942], [20240617, 3526.75, 3526.87, 3527.18, 3525.51, 3526.4, 18083606, 1808361600.0, 943], [20240617, 3526.4, 3526.48, 3527.23, 3525.41, 3525.48, 18683940, 1868395008.0, 944], [20240617, 3525.48, 3525.59, 3525.59, 3522.2, 3522.34, 19436576, 1943658624.0, 945], [20240617, 3522.34, 3522.27, 3523.32, 3522.05, 3523.15, 19812114, 1981212288.0, 946], [20240617, 3523.15, 3523.17, 3524.79, 3522.61, 3524.73, 19834286, 1983429376.0, 947], [20240617, 3524.73, 3524.37, 3524.83, 3523.37, 3523.73, 17371867, 1737187840.0, 948], [20240617, 3523.73, 3523.66, 3526.05, 3523.66, 3526.03, 16040506, 1604051712.0, 949], [20240617, 3526.03, 3526.29, 3527.05, 3525.21, 3527.05, 15141131, 1514114176.0, 950], [20240617, 3527.05, 3527.83, 3527.84, 3525.83, 3525.83, 15804579, 1580459136.0, 951], [20240617, 3525.83, 3525.76, 3526.25, 3522.15, 3523.11, 17948861, 1794887296.0, 952], [20240617, 3523.11, 3522.47, 3523.65, 3522.11, 3522.49, 18017881, 1801788928.0, 953], [20240617, 3522.49, 3522.53, 3526.36, 3522.5, 3526.28, 18701048, 1870105856.0, 954], [20240617, 3526.28, 3526.03, 3527.55, 3526.03, 3527.51, 14423866, 1442387712.0, 955], [20240617, 3527.51, 3527.27, 3529.56, 3527.27, 3529.27, 15348456, 1534846592.0, 956], [20240617, 3529.27, 3529.64, 3529.69, 3528.73, 3528.97, 14844831, 1484484224.0, 957], [20240617, 3528.97, 3529.26, 3529.57, 3528.64, 3528.86, 13228087, 1322809856.0, 958], [20240617, 3528.86, 3528.98, 3532.45, 3528.98, 3531.91, 15619387, 1561939712.0, 959], [20240617, 3531.91, 3532.19, 3536.53, 3532.19, 3535.38, 17604282, 1760429312.0, 1000], [20240617, 3535.38, 3535.59, 3535.59, 3532.59, 3532.69, 16649668, 1664968192.0, 1001], [20240617, 3532.69, 3532.01, 3533.91, 3531.27, 3533.01, 18704085, 1870409344.0, 1002], [20240617, 3533.01, 3532.99, 3533.37, 3531.2, 3533.09, 14944406, 1494441728.0, 1003], [20240617, 3533.09, 3533.12, 3533.12, 3529.94, 3529.97, 16605061, 1660507264.0, 1004], [20240617, 3529.97, 3530.04, 3530.9, 3528.57, 3530.9, 16869671, 1686968192.0, 1005], [20240617, 3530.9, 3530.86, 3531.2, 3529.3, 3529.5, 15564501, 1556451200.0, 1006], [20240617, 3529.5, 3529.43, 3531.94, 3529.43, 3531.82, 16413881, 1641389056.0, 1007], [20240617, 3531.82, 3531.51, 3534.09, 3531.51, 3531.85, 15759847, 1575985664.0, 1008], [20240617, 3531.85, 3531.44, 3533.78, 3531.07, 3533.7, 13324223, 1332423680.0, 1009], [20240617, 3533.7, 3533.7, 3533.7, 3531.46, 3531.83, 13719314, 1371932416.0, 1010], [20240617, 3531.83, 3532.01, 3532.15, 3530.88, 3530.88, 12676514, 1267652480.0, 1011], [20240617, 3530.88, 3531.18, 3533.27, 3531.18, 3533.02, 13518578, 1351858688.0, 1012], [20240617, 3533.02, 3532.96, 3533.01, 3532.05, 3532.64, 12114406, 1211441664.0, 1013], [20240617, 3532.64, 3532.82, 3533.69, 3532.57, 3533.42, 9965140, 996514816.0, 1014], [20240617, 3533.42, 3533.36, 3534.71, 3533.21, 3533.71, 10304134, 1030414272.0, 1015], [20240617, 3533.71, 3533.59, 3535.29, 3533.59, 3534.4, 11782806, 1178281600.0, 1016], [20240617, 3534.4, 3534.57, 3534.58, 3533.08, 3533.61, 11467948, 1146795648.0, 1017], [20240617, 3533.61, 3533.76, 3534.19, 3533.62, 3533.66, 9801120, 980112768.0, 1018], [20240617, 3533.66, 3533.87, 3534.54, 3532.89, 3534.29, 10814969, 1081497856.0, 1019], [20240617, 3534.29, 3534.31, 3534.74, 3534.1, 3534.26, 10783904, 1078391296.0, 1020], [20240617, 3534.26, 3534.46, 3535.68, 3534.46, 3535.27, 13422793, 1342280320.0, 1021], [20240617, 3535.27, 3535.02, 3535.35, 3533.7, 3533.7, 16502738, 1650275072.0, 1022], [20240617, 3533.7, 3533.34, 3536.24, 3533.34, 3535.37, 13079313, 1307932416.0, 1023], [20240617, 3535.37, 3535.32, 3535.62, 3534.45, 3535.6, 12608084, 1260809344.0, 1024], [20240617, 3535.6, 3535.41, 3535.89, 3534.63, 3534.97, 12262537, 1226254848.0, 1025], [20240617, 3534.97, 3534.79, 3537.62, 3534.49, 3537.62, 13188008, 1318801792.0, 1026], [20240617, 3537.62, 3537.41, 3538.73, 3537.13, 3537.13, 12418093, 1241810176.0, 1027], [20240617, 3537.13, 3536.94, 3537.65, 3536.8, 3537.65, 11412474, 1141248256.0, 1028], [20240617, 3537.65, 3537.94, 3539.3, 3537.64, 3539.13, 11020038, 1102004864.0, 1029], [20240617, 3539.13, 3538.88, 3538.9, 3537.9, 3537.9, 12672117, 1267212672.0, 1030], [20240617, 3537.9, 3537.99, 3539.03, 3537.28, 3539.03, 10325197, 1032520704.0, 1031], [20240617, 3539.03, 3538.75, 3539.37, 3537.54, 3537.54, 9724569, 972457856.0, 1032], [20240617, 3537.54, 3537.47, 3539.56, 3537.47, 3539.51, 9404467, 940447616.0, 1033], [20240617, 3539.51, 3539.53, 3539.9, 3539.16, 3539.52, 9649362, 964937088.0, 1034], [20240617, 3539.52, 3539.7, 3540.09, 3537.73, 3537.73, 8416790, 841679872.0, 1035], [20240617, 3537.73, 3537.99, 3537.99, 3535.63, 3536.42, 10174182, 1017419072.0, 1036], [20240617, 3536.42, 3536.21, 3537.2, 3536.21, 3536.65, 8263311, 826332160.0, 1037], [20240617, 3536.65, 3536.69, 3537.99, 3536.63, 3537.99, 7886329, 788633728.0, 1038], [20240617, 3537.99, 3538.04, 3538.43, 3537.84, 3538.03, 8615756, 861576640.0, 1039], [20240617, 3538.03, 3537.87, 3538.04, 3536.9, 3537.71, 7956042, 795605248.0, 1040], [20240617, 3537.71, 3537.8, 3538.92, 3537.8, 3538.67, 7707291, 770730368.0, 1041], [20240617, 3538.67, 3538.43, 3538.46, 3537.4, 3537.4, 7526623, 752663168.0, 1042], [20240617, 3537.4, 3537.29, 3538.85, 3536.81, 3538.85, 8003989, 800399936.0, 1043], [20240617, 3538.85, 3538.65, 3539.0, 3537.86, 3537.86, 6919550, 691955904.0, 1044], [20240617, 3537.86, 3537.64, 3538.17, 3537.52, 3537.81, 6392462, 639247232.0, 1045], [20240617, 3537.81, 3537.82, 3537.93, 3536.45, 3537.26, 8132558, 813256704.0, 1046], [20240617, 3537.26, 3536.82, 3537.43, 3536.65, 3536.91, 7065174, 706518400.0, 1047], [20240617, 3536.91, 3536.81, 3536.97, 3534.86, 3535.07, 7828765, 782877312.0, 1048], [20240617, 3535.07, 3534.97, 3537.66, 3534.82, 3537.4, 8793771, 879378112.0, 1049], [20240617, 3537.4, 3537.44, 3538.61, 3537.19, 3538.61, 7822667, 782267776.0, 1050], [20240617, 3538.61, 3538.34, 3539.56, 3538.34, 3539.01, 10131196, 1013120448.0, 1051], [20240617, 3539.01, 3538.93, 3539.64, 3538.63, 3538.75, 9078876, 907888896.0, 1052], [20240617, 3538.75, 3538.9, 3538.98, 3538.67, 3538.74, 7845415, 784542400.0, 1053], [20240617, 3538.74, 3538.94, 3538.94, 3537.86, 3538.26, 7866558, 786656512.0, 1054], [20240617, 3538.26, 3538.39, 3539.37, 3538.39, 3539.07, 7184880, 718489024.0, 1055], [20240617, 3539.07, 3538.93, 3539.33, 3538.11, 3538.11, 6731416, 673142528.0, 1056], [20240617, 3538.11, 3538.0, 3538.0, 3535.47, 3535.83, 9319490, 931950080.0, 1057], [20240617, 3535.83, 3535.76, 3536.84, 3535.76, 3536.73, 7392224, 739223168.0, 1058], [20240617, 3536.73, 3536.5, 3539.1, 3536.5, 3539.05, 8593982, 859399232.0, 1059], [20240617, 3539.05, 3539.07, 3540.0, 3539.07, 3539.85, 7648824, 764883264.0, 1100], [20240617, 3539.85, 3539.78, 3539.78, 3538.63, 3538.63, 7673351, 767335808.0, 1101], [20240617, 3538.63, 3538.81, 3540.79, 3538.81, 3540.79, 8823254, 882326464.0, 1102], [20240617, 3540.79, 3540.58, 3540.58, 3538.21, 3538.35, 8500322, 850033216.0, 1103], [20240617, 3538.35, 3538.55, 3538.55, 3536.82, 3536.82, 6530852, 653086272.0, 1104], [20240617, 3536.82, 3536.84, 3537.16, 3536.22, 3536.3, 5938604, 593861312.0, 1105], [20240617, 3536.3, 3536.16, 3536.75, 3535.93, 3536.23, 5898410, 589842048.0, 1106], [20240617, 3536.23, 3536.03, 3536.06, 3534.63, 3534.63, 6914242, 691425408.0, 1107], [20240617, 3534.63, 3534.71, 3535.33, 3534.34, 3535.02, 6776859, 677687040.0, 1108], [20240617, 3535.02, 3534.9, 3535.21, 3534.56, 3535.19, 6101370, 610138176.0, 1109], [20240617, 3535.19, 3535.29, 3535.78, 3534.91, 3534.95, 5912358, 591236736.0, 1110], [20240617, 3534.95, 3534.84, 3534.84, 3533.12, 3533.22, 7348970, 734898048.0, 1111], [20240617, 3533.22, 3532.89, 3532.89, 3531.94, 3532.07, 6930200, 693021248.0, 1112], [20240617, 3532.07, 3532.0, 3533.28, 3531.77, 3532.92, 6901551, 690155904.0, 1113], [20240617, 3532.92, 3532.77, 3532.77, 3531.69, 3531.79, 5903707, 590371712.0, 1114], [20240617, 3531.79, 3531.81, 3532.19, 3531.74, 3532.19, 6064642, 606465280.0, 1115], [20240617, 3532.19, 3531.79, 3533.26, 3531.79, 3533.03, 5943952, 594395840.0, 1116], [20240617, 3533.03, 3532.98, 3533.03, 3532.16, 3532.69, 5581935, 558194496.0, 1117], [20240617, 3532.69, 3533.11, 3533.11, 3531.63, 3532.32, 5848741, 584875008.0, 1118], [20240617, 3532.32, 3532.45, 3533.4, 3532.45, 3533.05, 6213162, 621317120.0, 1119], [20240617, 3533.05, 3533.27, 3533.27, 3532.08, 3532.37, 6432931, 643294080.0, 1120], [20240617, 3532.37, 3532.55, 3532.75, 3531.94, 3531.94, 5472302, 547231232.0, 1121], [20240617, 3531.94, 3532.39, 3534.07, 3532.32, 3534.03, 7162308, 716231680.0, 1122], [20240617, 3534.03, 3534.0, 3534.93, 3534.0, 3534.58, 7099891, 709990208.0, 1123], [20240617, 3534.58, 3534.5, 3535.14, 3534.5, 3535.1, 5341736, 534174464.0, 1124], [20240617, 3535.1, 3534.77, 3535.39, 3534.72, 3535.23, 5984840, 598485120.0, 1125], [20240617, 3535.23, 3535.15, 3535.33, 3533.89, 3534.11, 5700062, 570007360.0, 1126], [20240617, 3534.11, 3534.06, 3534.69, 3533.73, 3533.73, 5083787, 508379840.0, 1127], [20240617, 3533.73, 3533.9, 3534.06, 3532.92, 3534.06, 6216642, 621665024.0, 1128], [20240617, 3534.06, 3534.23, 3534.55, 3533.98, 3534.14, 5344309, 534431936.0, 1129], [20240617, 3534.14, 3534.0, 3534.8, 3533.93, 3534.45, 5698257, 569827136.0, 1130], [20240617, 3534.45, 3534.37, 3534.37, 3531.04, 3531.4, 20130246, 2013025408.0, 1301], [20240617, 3531.4, 3531.49, 3531.9, 3530.29, 3531.58, 12205686, 1220569600.0, 1302], [20240617, 3531.58, 3532.06, 3533.84, 3531.77, 3533.35, 11280443, 1128045312.0, 1303], [20240617, 3533.35, 3533.51, 3534.64, 3532.98, 3533.94, 8899817, 889982976.0, 1304], [20240617, 3533.94, 3534.33, 3534.38, 3533.61, 3533.9, 7247452, 724746176.0, 1305], [20240617, 3533.9, 3533.85, 3533.89, 3533.09, 3533.33, 7840514, 784052224.0, 1306], [20240617, 3533.33, 3533.2, 3534.31, 3532.56, 3534.01, 9069975, 906998592.0, 1307], [20240617, 3534.01, 3534.23, 3534.23, 3533.32, 3533.45, 7229112, 722912064.0, 1308], [20240617, 3533.45, 3533.38, 3534.71, 3533.38, 3534.49, 6339761, 633976960.0, 1309], [20240617, 3534.49, 3534.42, 3535.84, 3534.36, 3535.32, 9124455, 912446528.0, 1310], [20240617, 3535.32, 3535.03, 3535.03, 3533.67, 3533.83, 6949907, 694991680.0, 1311], [20240617, 3533.83, 3533.82, 3534.27, 3533.8, 3534.03, 5734467, 573447616.0, 1312], [20240617, 3534.03, 3534.32, 3535.28, 3534.18, 3535.03, 6407713, 640772288.0, 1313], [20240617, 3535.03, 3535.16, 3535.41, 3534.83, 3534.94, 6227593, 622760192.0, 1314], [20240617, 3534.94, 3534.84, 3535.69, 3534.73, 3535.69, 5993584, 599359104.0, 1315], [20240617, 3535.69, 3535.7, 3536.86, 3535.56, 3536.63, 6705435, 670544320.0, 1316], [20240617, 3536.63, 3536.64, 3537.05, 3536.37, 3536.37, 6232835, 623284544.0, 1317], [20240617, 3536.37, 3536.75, 3536.9, 3535.73, 3535.73, 6085064, 608507200.0, 1318], [20240617, 3535.73, 3536.06, 3536.06, 3535.47, 3535.94, 5443991, 544400320.0, 1319], [20240617, 3535.94, 3536.05, 3537.08, 3536.05, 3536.79, 5577589, 557759872.0, 1320], [20240617, 3536.79, 3536.87, 3537.31, 3536.17, 3536.66, 5825833, 582584128.0, 1321], [20240617, 3536.66, 3536.85, 3536.95, 3535.72, 3535.72, 6057301, 605731008.0, 1322], [20240617, 3535.72, 3535.55, 3535.97, 3535.31, 3535.97, 5644313, 564432448.0, 1323], [20240617, 3535.97, 3536.03, 3536.03, 3534.94, 3534.94, 6537752, 653776064.0, 1324], [20240617, 3534.94, 3534.74, 3534.84, 3533.84, 3533.84, 6554972, 655498240.0, 1325], [20240617, 3533.84, 3533.89, 3534.06, 3533.16, 3533.2, 6138408, 613841920.0, 1326], [20240617, 3533.2, 3533.4, 3534.56, 3533.22, 3534.27, 6437457, 643746816.0, 1327], [20240617, 3534.27, 3534.47, 3534.47, 3532.96, 3532.96, 6056182, 605619072.0, 1328], [20240617, 3532.96, 3533.07, 3534.82, 3532.95, 3534.46, 6445523, 644553152.0, 1329], [20240617, 3534.46, 3534.31, 3534.31, 3533.54, 3533.69, 5220506, 522051520.0, 1330], [20240617, 3533.69, 3533.88, 3534.92, 3533.8, 3534.92, 6313933, 631394304.0, 1331], [20240617, 3534.92, 3534.86, 3534.86, 3533.4, 3533.62, 5521439, 552144768.0, 1332], [20240617, 3533.62, 3534.07, 3535.07, 3533.86, 3535.07, 5202797, 520280864.0, 1333], [20240617, 3535.07, 3534.86, 3535.82, 3534.86, 3535.82, 5600043, 560005312.0, 1334], [20240617, 3535.82, 3535.81, 3536.74, 3535.81, 3536.39, 6189338, 618934848.0, 1335], [20240617, 3536.39, 3536.67, 3536.87, 3536.35, 3536.61, 5912053, 591206400.0, 1336], [20240617, 3536.61, 3536.93, 3538.68, 3536.84, 3538.37, 6694940, 669495040.0, 1337], [20240617, 3538.37, 3538.34, 3539.08, 3538.04, 3539.08, 6202831, 620284352.0, 1338], [20240617, 3539.08, 3539.13, 3539.34, 3538.8, 3539.3, 5532891, 553290176.0, 1339], [20240617, 3539.3, 3539.25, 3539.44, 3538.1, 3538.34, 6517294, 651730368.0, 1340], [20240617, 3538.34, 3538.5, 3538.5, 3537.74, 3537.76, 5744511, 574451968.0, 1341], [20240617, 3537.76, 3537.68, 3538.82, 3537.24, 3538.62, 6583940, 658394944.0, 1342], [20240617, 3538.62, 3538.71, 3538.71, 3537.41, 3537.41, 5123907, 512391584.0, 1343], [20240617, 3537.41, 3537.57, 3537.57, 3536.73, 3536.74, 6180909, 618092096.0, 1344], [20240617, 3536.74, 3536.87, 3536.89, 3536.11, 3536.89, 5305787, 530579328.0, 1345], [20240617, 3536.89, 3536.7, 3536.7, 3535.36, 3535.51, 6462849, 646285952.0, 1346], [20240617, 3535.51, 3535.38, 3536.1, 3535.26, 3535.73, 5334062, 533407264.0, 1347], [20240617, 3535.73, 3535.88, 3536.43, 3535.61, 3536.06, 5276054, 527606336.0, 1348], [20240617, 3536.06, 3536.03, 3536.46, 3535.75, 3536.21, 4826907, 482691712.0, 1349], [20240617, 3536.21, 3536.25, 3536.96, 3536.19, 3536.94, 5383004, 538301504.0, 1350], [20240617, 3536.94, 3536.91, 3537.54, 3536.73, 3537.47, 5657220, 565723200.0, 1351], [20240617, 3537.47, 3537.53, 3537.53, 3535.54, 3535.92, 7493489, 749350144.0, 1352], [20240617, 3535.92, 3535.85, 3537.46, 3535.85, 3537.15, 6346475, 634648512.0, 1353], [20240617, 3537.15, 3537.37, 3537.81, 3536.98, 3537.81, 5811783, 581179392.0, 1354], [20240617, 3537.81, 3537.65, 3537.96, 3537.55, 3537.58, 5518885, 551889344.0, 1355], [20240617, 3537.58, 3537.49, 3537.61, 3537.11, 3537.31, 5245983, 524599200.0, 1356], [20240617, 3537.31, 3537.26, 3537.26, 3536.44, 3536.78, 5229105, 522911424.0, 1357], [20240617, 3536.78, 3536.4, 3536.5, 3535.8, 3535.94, 4846107, 484611712.0, 1358], [20240617, 3535.94, 3535.89, 3535.9, 3534.59, 3534.59, 5607160, 560717120.0, 1359], [20240617, 3534.59, 3534.62, 3534.71, 3533.53, 3533.76, 6524433, 652444352.0, 1400], [20240617, 3533.76, 3533.82, 3534.11, 3533.13, 3533.47, 8174896, 817490304.0, 1401], [20240617, 3533.47, 3533.22, 3534.26, 3532.86, 3534.26, 6321556, 632156544.0, 1402], [20240617, 3534.26, 3534.29, 3534.43, 3533.99, 3534.39, 5364251, 536425888.0, 1403], [20240617, 3534.39, 3534.36, 3535.72, 3534.31, 3535.33, 5905311, 590532032.0, 1404], [20240617, 3535.33, 3535.53, 3535.85, 3535.34, 3535.81, 5044715, 504472384.0, 1405], [20240617, 3535.81, 3535.62, 3535.67, 3535.33, 3535.33, 5224065, 522407328.0, 1406], [20240617, 3535.33, 3535.48, 3535.5, 3534.44, 3534.65, 5179750, 517976000.0, 1407], [20240617, 3534.65, 3534.45, 3534.53, 3533.97, 3534.38, 5919997, 592000768.0, 1408], [20240617, 3534.38, 3534.38, 3534.99, 3534.13, 3534.37, 5608573, 560858368.0, 1409], [20240617, 3534.37, 3534.42, 3534.51, 3533.94, 3534.19, 5872883, 587289536.0, 1410], [20240617, 3534.19, 3534.07, 3534.07, 3532.82, 3532.86, 7973221, 797323136.0, 1411], [20240617, 3532.86, 3532.82, 3533.13, 3532.53, 3532.78, 6517022, 651703232.0, 1412], [20240617, 3532.78, 3532.78, 3534.4, 3532.63, 3534.4, 6750567, 675057536.0, 1413], [20240617, 3534.4, 3534.27, 3534.98, 3534.15, 3534.98, 5403346, 540335488.0, 1414], [20240617, 3534.98, 3535.41, 3537.19, 3535.41, 3537.19, 7237363, 723737216.0, 1415], [20240617, 3537.19, 3537.45, 3537.45, 3536.78, 3537.21, 4958274, 495828640.0, 1416], [20240617, 3537.21, 3537.1, 3537.61, 3537.08, 3537.52, 4672589, 467259840.0, 1417], [20240617, 3537.52, 3537.33, 3537.65, 3537.04, 3537.04, 4841660, 484167040.0, 1418], [20240617, 3537.04, 3537.42, 3537.42, 3536.52, 3536.55, 5128513, 512852192.0, 1419], [20240617, 3536.55, 3536.61, 3536.61, 3535.14, 3535.29, 5753801, 575381312.0, 1420], [20240617, 3535.29, 3535.33, 3535.97, 3535.16, 3535.66, 5346802, 534681088.0, 1421], [20240617, 3535.66, 3535.79, 3535.79, 3534.43, 3534.43, 6546122, 654613312.0, 1422], [20240617, 3534.43, 3534.37, 3534.42, 3533.81, 3533.81, 5880988, 588099904.0, 1423], [20240617, 3533.81, 3533.88, 3534.52, 3533.83, 3534.06, 4995188, 499519776.0, 1424], [20240617, 3534.06, 3534.28, 3534.68, 3533.71, 3534.68, 5771262, 577127040.0, 1425], [20240617, 3534.68, 3534.76, 3534.86, 3534.27, 3534.35, 5401268, 540127872.0, 1426], [20240617, 3534.35, 3534.57, 3534.67, 3533.6, 3533.61, 4922494, 492250464.0, 1427], [20240617, 3533.61, 3533.82, 3533.82, 3532.99, 3532.99, 6018475, 601848704.0, 1428], [20240617, 3532.99, 3533.03, 3533.21, 3532.61, 3532.86, 6377023, 637703168.0, 1429], [20240617, 3532.86, 3533.05, 3533.05, 3531.89, 3532.11, 5724725, 572473088.0, 1430], [20240617, 3532.11, 3532.06, 3533.48, 3532.06, 3533.42, 7550049, 755005696.0, 1431], [20240617, 3533.42, 3533.58, 3534.54, 3533.36, 3534.46, 7094775, 709478464.0, 1432], [20240617, 3534.46, 3534.66, 3534.81, 3534.09, 3534.3, 5718197, 571820736.0, 1433], [20240617, 3534.3, 3534.4, 3534.4, 3533.12, 3533.15, 6034879, 603488768.0, 1434], [20240617, 3533.15, 3533.27, 3534.04, 3533.12, 3533.77, 6161772, 616178112.0, 1435], [20240617, 3533.77, 3533.73, 3533.73, 3532.78, 3533.05, 6457296, 645730432.0, 1436], [20240617, 3533.05, 3533.27, 3533.94, 3533.02, 3533.46, 6066620, 606662976.0, 1437], [20240617, 3533.46, 3533.66, 3533.66, 3533.05, 3533.62, 6368419, 636843136.0, 1438], [20240617, 3533.62, 3533.63, 3534.7, 3533.63, 3534.7, 6753702, 675371264.0, 1439], [20240617, 3534.7, 3534.6, 3535.71, 3534.59, 3535.54, 6916674, 691668480.0, 1440], [20240617, 3535.54, 3535.75, 3535.75, 3534.68, 3534.89, 7679283, 767929408.0, 1441], [20240617, 3534.89, 3534.9, 3534.98, 3534.3, 3534.76, 7135209, 713521984.0, 1442], [20240617, 3534.76, 3534.89, 3535.47, 3534.75, 3535.39, 7358736, 735874560.0, 1443], [20240617, 3535.39, 3535.31, 3535.54, 3535.08, 3535.38, 6725269, 672527808.0, 1444], [20240617, 3535.38, 3535.4, 3535.4, 3534.67, 3534.87, 7086773, 708678144.0, 1445], [20240617, 3534.87, 3535.04, 3535.04, 3534.16, 3534.29, 8746942, 874695168.0, 1446], [20240617, 3534.29, 3534.45, 3535.16, 3534.0, 3535.05, 9084353, 908436224.0, 1447], [20240617, 3535.05, 3535.14, 3535.64, 3534.95, 3535.33, 7715559, 771556736.0, 1448], [20240617, 3535.33, 3535.44, 3535.44, 3534.71, 3535.05, 8740771, 874077952.0, 1449], [20240617, 3535.05, 3535.08, 3535.58, 3535.0, 3535.53, 7681917, 768192832.0, 1450], [20240617, 3535.53, 3535.4, 3535.4, 3534.7, 3534.73, 8409000, 840901056.0, 1451], [20240617, 3534.73, 3534.94, 3534.94, 3534.5, 3534.66, 9315686, 931569536.0, 1452], [20240617, 3534.66, 3534.72, 3535.07, 3534.48, 3535.07, 8658142, 865815296.0, 1453], [20240617, 3535.07, 3534.83, 3535.15, 3534.78, 3535.15, 9361178, 936118592.0, 1454], [20240617, 3535.15, 3535.08, 3535.43, 3534.91, 3535.3, 10492607, 1049261568.0, 1455], [20240617, 3535.3, 3535.2, 3535.65, 3535.02, 3535.52, 12578635, 1257864448.0, 1456], [20240617, 3535.52, 3535.71, 3536.35, 3535.71, 3536.35, 12284521, 1228453120.0, 1457], [20240617, 3536.35, 3536.39, 3536.44, 3536.39, 3536.44, 969438, 96943888.0, 1458], [20240617, 3536.44, 3536.44, 3536.44, 3536.44, 3536.44, 0, 0.0, 1459], [20240617, 3536.44, 3536.3, 3536.3, 3536.2, 3536.2, 19915935, 1991593600.0, 1500], [20240618, 3536.2, 3533.49, 3539.94, 3533.49, 3538.32, 58221974, 5822198784.0, 931], [20240618, 3538.32, 3538.6, 3539.47, 3537.99, 3539.47, 24771569, 2477157632.0, 932], [20240618, 3539.47, 3539.84, 3541.31, 3538.24, 3538.4, 29686863, 2968687104.0, 933], [20240618, 3538.4, 3538.44, 3538.99, 3537.35, 3537.35, 26582996, 2658300416.0, 934], [20240618, 3537.35, 3537.0, 3537.0, 3535.12, 3536.49, 26919600, 2691960832.0, 935], [20240618, 3536.49, 3536.45, 3536.87, 3534.76, 3535.16, 23386633, 2338664448.0, 936], [20240618, 3535.16, 3534.89, 3538.66, 3534.66, 3538.66, 22558580, 2255859200.0, 937], [20240618, 3538.66, 3538.51, 3541.2, 3538.51, 3541.2, 23222916, 2322292224.0, 938], [20240618, 3541.2, 3541.22, 3542.37, 3541.22, 3541.87, 21367456, 2136746496.0, 939], [20240618, 3541.87, 3541.85, 3542.36, 3541.5, 3541.8, 19767538, 1976754944.0, 940], [20240618, 3541.8, 3541.76, 3542.35, 3541.44, 3541.95, 21307538, 2130754688.0, 941], [20240618, 3541.95, 3541.67, 3541.89, 3540.63, 3541.2, 20468046, 2046805504.0, 942], [20240618, 3541.2, 3541.7, 3543.74, 3541.7, 3543.23, 18719178, 1871918976.0, 943], [20240618, 3543.23, 3542.75, 3543.41, 3542.17, 3542.88, 18224318, 1822432512.0, 944], [20240618, 3542.88, 3542.62, 3542.67, 3540.47, 3541.22, 16651610, 1665161728.0, 945], [20240618, 3541.22, 3540.98, 3541.69, 3540.93, 3541.45, 19043191, 1904320256.0, 946], [20240618, 3541.45, 3541.41, 3542.87, 3541.41, 3542.77, 15996418, 1599642624.0, 947], [20240618, 3542.77, 3542.36, 3542.36, 3540.15, 3540.57, 19726583, 1972659328.0, 948], [20240618, 3540.57, 3540.96, 3541.01, 3539.54, 3539.57, 19145164, 1914517120.0, 949], [20240618, 3539.57, 3539.94, 3539.94, 3538.79, 3538.79, 18808717, 1880872704.0, 950], [20240618, 3538.79, 3538.6, 3538.6, 3535.93, 3536.86, 24430560, 2443056896.0, 951], [20240618, 3536.86, 3537.21, 3539.35, 3536.77, 3539.16, 19638784, 1963879424.0, 952], [20240618, 3539.16, 3539.22, 3539.79, 3538.48, 3538.48, 17051658, 1705166848.0, 953], [20240618, 3538.48, 3538.53, 3538.53, 3537.5, 3537.53, 16351709, 1635172096.0, 954], [20240618, 3537.53, 3537.57, 3539.09, 3536.86, 3538.73, 15987321, 1598733056.0, 955], [20240618, 3538.73, 3539.08, 3542.1, 3539.08, 3541.89, 16329009, 1632901632.0, 956], [20240618, 3541.89, 3542.07, 3542.07, 3540.63, 3540.63, 16209316, 1620932352.0, 957], [20240618, 3540.63, 3540.77, 3540.77, 3540.09, 3540.46, 13753827, 1375383936.0, 958], [20240618, 3540.46, 3540.61, 3541.23, 3540.26, 3540.31, 13688775, 1368878464.0, 959], [20240618, 3540.31, 3540.39, 3540.83, 3539.99, 3539.99, 13578714, 1357872640.0, 1000], [20240618, 3539.99, 3540.53, 3540.92, 3539.59, 3540.63, 20460179, 2046018688.0, 1001], [20240618, 3540.63, 3540.71, 3541.9, 3540.44, 3541.58, 16124442, 1612445184.0, 1002], [20240618, 3541.58, 3541.56, 3542.14, 3540.77, 3541.85, 15594704, 1559471488.0, 1003], [20240618, 3541.85, 3541.91, 3544.39, 3541.91, 3544.39, 14334294, 1433430656.0, 1004], [20240618, 3544.39, 3544.57, 3544.57, 3542.32, 3542.32, 16158929, 1615893760.0, 1005], [20240618, 3542.32, 3542.3, 3543.5, 3541.9, 3543.5, 12844041, 1284405376.0, 1006], [20240618, 3543.5, 3543.5, 3546.81, 3543.5, 3546.73, 13293505, 1329351424.0, 1007], [20240618, 3546.73, 3546.77, 3547.8, 3546.77, 3547.6, 12811772, 1281178240.0, 1008], [20240618, 3547.6, 3547.71, 3548.13, 3546.0, 3546.0, 12067834, 1206784000.0, 1009], [20240618, 3546.0, 3546.05, 3546.26, 3545.21, 3545.21, 10515767, 1051577856.0, 1010], [20240618, 3545.21, 3545.33, 3546.54, 3544.55, 3546.54, 11895635, 1189564672.0, 1011], [20240618, 3546.54, 3546.75, 3547.49, 3546.73, 3547.42, 9011188, 901119744.0, 1012], [20240618, 3547.42, 3547.69, 3548.22, 3547.23, 3547.61, 9439163, 943917184.0, 1013], [20240618, 3547.61, 3547.71, 3547.74, 3547.0, 3547.45, 8666212, 866622208.0, 1014], [20240618, 3547.45, 3547.56, 3547.56, 3546.34, 3546.89, 9379216, 937922560.0, 1015], [20240618, 3546.89, 3547.19, 3549.74, 3547.19, 3548.21, 12477750, 1247775744.0, 1016], [20240618, 3548.21, 3548.09, 3550.25, 3548.09, 3550.25, 10612451, 1061246144.0, 1017], [20240618, 3550.25, 3550.05, 3550.05, 3548.09, 3548.44, 10364876, 1036488640.0, 1018], [20240618, 3548.44, 3548.53, 3551.71, 3548.53, 3551.5, 10733609, 1073361920.0, 1019], [20240618, 3551.5, 3551.54, 3551.54, 3550.71, 3550.76, 9291323, 929133312.0, 1020], [20240618, 3550.76, 3550.73, 3550.73, 3549.13, 3549.98, 8963493, 896350464.0, 1021], [20240618, 3549.98, 3550.49, 3550.49, 3548.72, 3549.22, 8249621, 824962880.0, 1022], [20240618, 3549.22, 3549.16, 3550.01, 3549.16, 3549.78, 7642845, 764285440.0, 1023], [20240618, 3549.78, 3549.7, 3551.22, 3549.61, 3550.83, 8419907, 841991488.0, 1024], [20240618, 3550.83, 3550.51, 3550.51, 3549.24, 3549.34, 7611407, 761141568.0, 1025], [20240618, 3549.34, 3549.26, 3549.26, 3548.01, 3548.01, 7213560, 721356864.0, 1026], [20240618, 3548.01, 3547.87, 3548.21, 3547.7, 3547.99, 7509342, 750935424.0, 1027], [20240618, 3547.99, 3547.8, 3547.83, 3546.48, 3546.52, 7600369, 760037824.0, 1028], [20240618, 3546.52, 3546.66, 3546.73, 3545.95, 3546.24, 6924619, 692462912.0, 1029], [20240618, 3546.24, 3546.53, 3546.53, 3545.93, 3546.36, 6266024, 626603264.0, 1030], [20240618, 3546.36, 3546.44, 3546.61, 3546.02, 3546.48, 6321114, 632112640.0, 1031], [20240618, 3546.48, 3546.58, 3546.58, 3544.74, 3545.19, 6921731, 692173952.0, 1032], [20240618, 3545.19, 3544.91, 3545.6, 3544.77, 3545.18, 6272187, 627219584.0, 1033], [20240618, 3545.18, 3545.23, 3545.4, 3544.59, 3544.84, 5830472, 583048128.0, 1034], [20240618, 3544.84, 3544.6, 3545.97, 3544.6, 3545.74, 5454335, 545434560.0, 1035], [20240618, 3545.74, 3545.59, 3547.33, 3545.59, 3547.06, 6907750, 690776064.0, 1036], [20240618, 3547.06, 3546.99, 3547.94, 3546.99, 3547.89, 5999256, 599926464.0, 1037], [20240618, 3547.89, 3547.92, 3548.03, 3547.59, 3547.59, 5564556, 556456448.0, 1038], [20240618, 3547.59, 3547.76, 3549.64, 3547.41, 3549.26, 6560754, 656076544.0, 1039], [20240618, 3549.26, 3549.3, 3550.75, 3549.3, 3550.75, 7118807, 711881792.0, 1040], [20240618, 3550.75, 3550.77, 3551.35, 3550.21, 3550.3, 8070928, 807093888.0, 1041], [20240618, 3550.3, 3550.31, 3550.31, 3548.5, 3548.5, 7001711, 700171968.0, 1042], [20240618, 3548.5, 3548.78, 3549.52, 3548.73, 3549.25, 7611272, 761128320.0, 1043], [20240618, 3549.25, 3549.23, 3549.4, 3548.41, 3549.4, 6013320, 601332928.0, 1044], [20240618, 3549.4, 3549.33, 3549.99, 3549.19, 3549.61, 6301339, 630134976.0, 1045], [20240618, 3549.61, 3549.56, 3549.69, 3548.25, 3548.73, 8133636, 813364544.0, 1046], [20240618, 3548.73, 3548.78, 3549.29, 3548.4, 3549.05, 6043604, 604361408.0, 1047], [20240618, 3549.05, 3549.11, 3549.62, 3548.13, 3549.23, 6197705, 619771584.0, 1048], [20240618, 3549.23, 3549.41, 3550.32, 3549.17, 3550.04, 5817392, 581740352.0, 1049], [20240618, 3550.04, 3549.99, 3549.99, 3548.43, 3548.71, 6598225, 659823360.0, 1050], [20240618, 3548.71, 3548.68, 3548.84, 3548.0, 3548.0, 5169290, 516930048.0, 1051], [20240618, 3548.0, 3547.91, 3547.91, 3546.27, 3546.36, 7563990, 756400000.0, 1052], [20240618, 3546.36, 3546.62, 3547.13, 3546.54, 3547.13, 5849707, 584971712.0, 1053], [20240618, 3547.13, 3547.25, 3547.49, 3547.02, 3547.08, 5339969, 533997984.0, 1054], [20240618, 3547.08, 3547.09, 3547.34, 3546.93, 3546.94, 5049415, 504942720.0, 1055], [20240618, 3546.94, 3546.86, 3546.86, 3544.95, 3544.95, 5637571, 563758208.0, 1056], [20240618, 3544.95, 3544.99, 3544.99, 3543.91, 3544.09, 5580028, 558003712.0, 1057], [20240618, 3544.09, 3543.83, 3544.02, 3543.38, 3543.38, 5239516, 523952224.0, 1058], [20240618, 3543.38, 3543.85, 3544.57, 3543.68, 3544.56, 4786296, 478630656.0, 1059], [20240618, 3544.56, 3544.52, 3544.87, 3544.26, 3544.3, 3960856, 396086720.0, 1100], [20240618, 3544.3, 3544.38, 3544.39, 3543.62, 3543.73, 4629188, 462919808.0, 1101], [20240618, 3543.73, 3543.92, 3544.03, 3543.45, 3543.53, 4300875, 430088672.0, 1102], [20240618, 3543.53, 3544.02, 3544.12, 3543.44, 3543.84, 4447680, 444769184.0, 1103], [20240618, 3543.84, 3543.8, 3543.93, 3543.43, 3543.59, 4449536, 444954816.0, 1104], [20240618, 3543.59, 3543.54, 3543.54, 3542.87, 3542.9, 4872212, 487222080.0, 1105], [20240618, 3542.9, 3542.92, 3542.99, 3542.33, 3542.33, 3917920, 391793120.0, 1106], [20240618, 3542.33, 3542.35, 3543.16, 3542.35, 3543.04, 4217455, 421746336.0, 1107], [20240618, 3543.04, 3543.0, 3543.32, 3542.59, 3543.28, 4216655, 421666464.0, 1108], [20240618, 3543.28, 3543.22, 3544.09, 3543.1, 3543.69, 4324847, 432485600.0, 1109], [20240618, 3543.69, 3543.65, 3545.35, 3543.65, 3545.35, 6129861, 612987328.0, 1110], [20240618, 3545.35, 3545.23, 3546.19, 3545.06, 3546.02, 5128400, 512840832.0, 1111], [20240618, 3546.02, 3545.92, 3546.1, 3545.45, 3545.45, 4509040, 450904960.0, 1112], [20240618, 3545.45, 3545.4, 3545.83, 3545.05, 3545.39, 5545881, 554588992.0, 1113], [20240618, 3545.39, 3545.57, 3545.88, 3545.01, 3545.08, 5490989, 549099712.0, 1114], [20240618, 3545.08, 3545.14, 3545.14, 3544.53, 3544.76, 5693977, 569398592.0, 1115], [20240618, 3544.76, 3544.57, 3544.76, 3543.96, 3544.65, 4633534, 463354304.0, 1116], [20240618, 3544.65, 3544.56, 3544.58, 3544.1, 3544.41, 4057854, 405786560.0