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