hqchart
Version:
HQChart - H5, 微信小程序 沪深/港股/数字货币/期货/美股 K线图(kline),走势图,缩放,拖拽,十字光标,画图工具,截图,筹码图. 分析家语法,通达信语法,(麦语法),第3方数据对接
1 lines • 907 kB
JavaScript
"use strict";Object.defineProperty(exports,"__esModule",{value:true});var SH_600000_M1_KLINE={"data":[[20240614,8.1,8.1,8.14,8.07,8.11,865600,7014515.5,931],[20240614,8.11,8.1,8.12,8.1,8.12,380700,3087343.0,932],[20240614,8.12,8.11,8.12,8.07,8.08,188500,1524170.0,933],[20240614,8.08,8.07,8.1,8.06,8.1,275100,2223305.0,934],[20240614,8.1,8.08,8.09,8.08,8.08,134800,1089431.0,935],[20240614,8.08,8.07,8.09,8.07,8.08,265600,2146861.0,936],[20240614,8.08,8.09,8.09,8.09,8.09,101400,819640.0,937],[20240614,8.09,8.09,8.1,8.08,8.08,346700,2803391.0,938],[20240614,8.08,8.08,8.08,8.07,8.07,243200,1962822.0,939],[20240614,8.07,8.07,8.08,8.06,8.07,375800,3031925.0,940],[20240614,8.07,8.06,8.08,8.06,8.07,244800,1975976.0,941],[20240614,8.07,8.07,8.1,8.07,8.09,469800,3796626.0,942],[20240614,8.09,8.08,8.09,8.08,8.09,224200,1812676.0,943],[20240614,8.09,8.09,8.1,8.09,8.1,248600,2012200.0,944],[20240614,8.1,8.09,8.1,8.09,8.1,203200,1645585.0,945],[20240614,8.1,8.09,8.12,8.09,8.12,167200,1355198.0,946],[20240614,8.12,8.11,8.13,8.11,8.13,227800,1849420.0,947],[20240614,8.13,8.12,8.14,8.12,8.13,258300,2100853.0,948],[20240614,8.13,8.13,8.13,8.11,8.12,251900,2045159.0,949],[20240614,8.12,8.11,8.13,8.11,8.12,208900,1696564.0,950],[20240614,8.12,8.13,8.13,8.12,8.13,195800,1590851.0,951],[20240614,8.13,8.13,8.14,8.11,8.11,353600,2873934.0,952],[20240614,8.11,8.11,8.13,8.1,8.11,571000,4633099.0,953],[20240614,8.11,8.11,8.12,8.09,8.11,471900,3825393.0,954],[20240614,8.11,8.11,8.12,8.09,8.1,495700,4016691.0,955],[20240614,8.1,8.1,8.12,8.1,8.11,333400,2705877.0,956],[20240614,8.11,8.11,8.12,8.11,8.11,139500,1131461.0,957],[20240614,8.11,8.1,8.11,8.1,8.1,67400,546214.0,958],[20240614,8.1,8.11,8.12,8.1,8.1,186000,1507609.0,959],[20240614,8.1,8.11,8.11,8.09,8.11,232700,1884622.0,1000],[20240614,8.11,8.11,8.11,8.1,8.11,347900,2817374.0,1001],[20240614,8.11,8.1,8.11,8.09,8.11,105900,857496.0,1002],[20240614,8.11,8.11,8.11,8.1,8.11,146200,1184791.0,1003],[20240614,8.11,8.11,8.11,8.1,8.11,179400,1453652.0,1004],[20240614,8.11,8.11,8.11,8.08,8.09,218000,1764287.0,1005],[20240614,8.09,8.08,8.09,8.08,8.08,285800,2307660.0,1006],[20240614,8.08,8.08,8.09,8.07,8.08,271400,2193528.0,1007],[20240614,8.08,8.09,8.09,8.08,8.08,58800,475400.0,1008],[20240614,8.08,8.09,8.09,8.08,8.08,28300,228690.0,1009],[20240614,8.08,8.08,8.08,8.06,8.07,459400,3706762.0,1010],[20240614,8.07,8.07,8.07,8.06,8.06,85600,690393.0,1011],[20240614,8.06,8.07,8.07,8.06,8.07,368600,2973391.0,1012],[20240614,8.07,8.06,8.07,8.06,8.06,95800,772288.0,1013],[20240614,8.06,8.07,8.07,8.06,8.06,66300,534529.0,1014],[20240614,8.06,8.07,8.08,8.07,8.07,213100,1720229.0,1015],[20240614,8.07,8.08,8.09,8.07,8.08,69400,560711.0,1016],[20240614,8.08,8.08,8.09,8.07,8.07,131000,1057681.0,1017],[20240614,8.07,8.07,8.08,8.07,8.08,27600,222858.0,1018],[20240614,8.08,8.08,8.08,8.07,8.07,71300,575617.0,1019],[20240614,8.07,8.07,8.08,8.07,8.07,157200,1268879.0,1020],[20240614,8.07,8.08,8.08,8.06,8.06,679000,5476677.0,1021],[20240614,8.06,8.07,8.08,8.05,8.06,272700,2198700.0,1022],[20240614,8.06,8.07,8.07,8.05,8.05,724200,5837365.0,1023],[20240614,8.05,8.05,8.06,8.05,8.06,180400,1452930.0,1024],[20240614,8.06,8.05,8.06,8.05,8.05,115400,929337.0,1025],[20240614,8.05,8.06,8.06,8.05,8.05,112300,904374.0,1026],[20240614,8.05,8.05,8.07,8.05,8.06,263300,2121873.0,1027],[20240614,8.06,8.05,8.06,8.05,8.05,43100,347238.0,1028],[20240614,8.05,8.05,8.06,8.05,8.05,74000,596009.0,1029],[20240614,8.05,8.06,8.06,8.05,8.05,173500,1397607.0,1030],[20240614,8.05,8.06,8.06,8.03,8.03,636500,5120668.0,1031],[20240614,8.03,8.03,8.04,8.02,8.02,258700,2076288.0,1032],[20240614,8.02,8.02,8.03,8.01,8.01,296200,2375049.0,1033],[20240614,8.01,8.01,8.02,8.01,8.02,260800,2089902.0,1034],[20240614,8.02,8.02,8.03,8.01,8.02,145800,1169359.0,1035],[20240614,8.02,8.01,8.01,8.0,8.01,413400,3309944.0,1036],[20240614,8.01,8.01,8.01,8.0,8.0,219400,1755463.0,1037],[20240614,8.0,8.0,8.01,8.0,8.0,220100,1761468.0,1038],[20240614,8.0,8.01,8.01,8.0,8.0,221300,1771039.0,1039],[20240614,8.0,8.0,8.0,7.99,7.99,137600,1100173.0,1040],[20240614,7.99,7.99,8.02,7.99,8.0,475500,3806477.0,1041],[20240614,8.0,8.01,8.02,8.0,8.01,213300,1707725.0,1042],[20240614,8.01,8.01,8.02,8.0,8.0,76800,615128.0,1043],[20240614,8.0,8.0,8.02,8.0,8.01,88900,711945.0,1044],[20240614,8.01,8.01,8.02,8.0,8.0,87000,696754.0,1045],[20240614,8.0,8.01,8.02,8.01,8.01,266600,2135731.0,1046],[20240614,8.01,8.01,8.02,8.01,8.01,53100,425496.0,1047],[20240614,8.01,8.02,8.02,8.01,8.01,179700,1440796.0,1048],[20240614,8.01,8.02,8.02,8.01,8.01,67300,539226.0,1049],[20240614,8.01,8.01,8.02,8.0,8.0,104600,837636.0,1050],[20240614,8.0,8.02,8.02,8.0,8.01,63400,507699.0,1051],[20240614,8.01,8.02,8.02,8.01,8.01,58900,472027.0,1052],[20240614,8.01,8.01,8.03,8.01,8.02,171500,1375434.25,1053],[20240614,8.02,8.02,8.03,8.02,8.02,43200,346865.5,1054],[20240614,8.02,8.02,8.03,8.01,8.03,107200,859926.0,1055],[20240614,8.03,8.03,8.03,8.01,8.03,70600,566197.0,1056],[20240614,8.03,8.03,8.03,8.02,8.03,36000,288816.0,1057],[20240614,8.03,8.03,8.03,8.02,8.02,22100,177283.0,1058],[20240614,8.02,8.02,8.03,8.02,8.02,23600,189323.0,1059],[20240614,8.02,8.02,8.02,8.01,8.02,76000,609597.0,1100],[20240614,8.02,8.02,8.03,8.02,8.02,51600,413946.0,1101],[20240614,8.02,8.03,8.03,8.02,8.02,47500,380989.0,1102],[20240614,8.02,8.02,8.02,8.01,8.01,69500,557218.0,1103],[20240614,8.01,8.02,8.02,8.01,8.01,25000,200337.0,1104],[20240614,8.01,8.01,8.02,8.01,8.01,86700,694934.0,1105],[20240614,8.01,8.01,8.02,8.01,8.02,17800,142691.0,1106],[20240614,8.02,8.01,8.02,8.01,8.01,40000,320607.0,1107],[20240614,8.01,8.01,8.02,8.01,8.01,98700,790654.0,1108],[20240614,8.01,8.01,8.01,8.0,8.0,35300,282607.0,1109],[20240614,8.0,8.0,8.01,8.0,8.01,28800,230469.0,1110],[20240614,8.01,8.0,8.01,7.99,8.0,341500,2732181.0,1111],[20240614,8.0,7.99,8.0,7.99,8.0,38200,305443.0,1112],[20240614,8.0,8.0,8.01,7.99,8.0,788900,6310879.5,1113],[20240614,8.0,7.99,8.02,7.99,8.01,222900,1785509.0,1114],[20240614,8.01,8.02,8.03,8.01,8.01,119900,961526.31,1115],[20240614,8.01,8.03,8.04,8.03,8.04,247000,1984524.12,1116],[20240614,8.04,8.03,8.05,8.03,8.04,164100,1319714.0,1117],[20240614,8.04,8.04,8.04,8.03,8.04,33000,265237.0,1118],[20240614,8.04,8.04,8.05,8.04,8.05,98400,791215.0,1119],[20240614,8.05,8.05,8.05,8.04,8.05,61300,493366.0,1120],[20240614,8.05,8.04,8.05,8.04,8.05,79400,639016.0,1121],[20240614,8.05,8.04,8.05,8.04,8.04,28200,226961.0,1122],[20240614,8.04,8.04,8.06,8.04,8.06,164900,1327565.0,1123],[20240614,8.06,8.05,8.05,8.04,8.04,12900,103819.0,1124],[20240614,8.04,8.04,8.04,8.02,8.03,161600,1298730.0,1125],[20240614,8.03,8.02,8.03,8.02,8.03,59400,476872.0,1126],[20240614,8.03,8.03,8.04,8.02,8.03,24700,198278.0,1127],[20240614,8.03,8.03,8.03,8.02,8.03,36200,290637.0,1128],[20240614,8.03,8.02,8.04,8.02,8.03,43300,347644.0,1129],[20240614,8.03,8.03,8.04,8.02,8.03,40900,328481.0,1130],[20240614,8.03,8.04,8.04,8.03,8.03,98700,792280.19,1301],[20240614,8.03,8.03,8.04,8.02,8.03,153400,1232065.75,1302],[20240614,8.03,8.03,8.03,8.02,8.02,113700,912611.0,1303],[20240614,8.02,8.02,8.04,8.02,8.03,161900,1299823.25,1304],[20240614,8.03,8.03,8.05,8.03,8.04,131900,1060554.0,1305],[20240614,8.04,8.05,8.05,8.04,8.04,50500,406114.0,1306],[20240614,8.04,8.04,8.05,8.03,8.03,109700,881809.0,1307],[20240614,8.03,8.03,8.05,8.03,8.05,112600,905195.0,1308],[20240614,8.05,8.05,8.06,8.04,8.06,266000,2141584.0,1309],[20240614,8.06,8.05,8.06,8.05,8.06,44100,355083.0,1310],[20240614,8.06,8.04,8.06,8.04,8.06,181700,1462911.0,1311],[20240614,8.06,8.05,8.06,8.05,8.05,6200,49922.0,1312],[20240614,8.05,8.05,8.07,8.05,8.07,198700,1601269.0,1313],[20240614,8.07,8.07,8.07,8.06,8.07,79000,637372.0,1314],[20240614,8.07,8.07,8.08,8.07,8.07,98800,797287.0,1315],[20240614,8.07,8.07,8.08,8.07,8.08,4600,37162.0,1316],[20240614,8.08,8.07,8.09,8.07,8.09,266100,2150383.0,1317],[20240614,8.09,8.08,8.09,8.08,8.09,102700,830465.0,1318],[20240614,8.09,8.09,8.09,8.08,8.09,73300,592516.0,1319],[20240614,8.09,8.09,8.1,8.09,8.1,151900,1228932.0,1320],[20240614,8.1,8.1,8.11,8.1,8.1,280200,2270135.0,1321],[20240614,8.1,8.11,8.11,8.1,8.1,27700,224505.0,1322],[20240614,8.1,8.1,8.11,8.09,8.09,413200,3344708.0,1323],[20240614,8.09,8.09,8.1,8.09,8.1,83900,678770.0,1324],[20240614,8.1,8.09,8.1,8.09,8.09,52400,424038.0,1325],[20240614,8.09,8.1,8.1,8.08,8.1,197300,1595918.0,1326],[20240614,8.1,8.08,8.11,8.08,8.1,232600,1884182.0,1327],[20240614,8.1,8.11,8.13,8.11,8.11,757900,6152865.0,1328],[20240614,8.11,8.11,8.12,8.11,8.12,75500,612688.0,1329],[20240614,8.12,8.11,8.12,8.11,8.12,63400,514448.0,1330],[20240614,8.12,8.12,8.13,8.11,8.13,269800,2190735.0,1331],[20240614,8.13,8.12,8.13,8.11,8.12,286700,2327743.0,1332],[20240614,8.12,8.12,8.12,8.11,8.12,99100,804234.0,1333],[20240614,8.12,8.11,8.12,8.1,8.1,168400,1365483.0,1334],[20240614,8.1,8.11,8.11,8.1,8.1,27800,225288.0,1335],[20240614,8.1,8.1,8.12,8.1,8.12,125000,1013310.0,1336],[20240614,8.12,8.11,8.13,8.11,8.12,419600,3405380.0,1337],[20240614,8.12,8.12,8.13,8.11,8.12,164900,1339845.0,1338],[20240614,8.12,8.13,8.13,8.12,8.13,53000,430656.0,1339],[20240614,8.13,8.12,8.13,8.12,8.13,104800,851390.0,1340],[20240614,8.13,8.13,8.13,8.12,8.12,266100,2162748.0,1341],[20240614,8.12,8.12,8.13,8.12,8.12,78600,638363.0,1342],[20240614,8.12,8.12,8.13,8.12,8.12,80800,656313.0,1343],[20240614,8.12,8.13,8.13,8.12,8.12,75100,610040.0,1344],[20240614,8.12,8.12,8.13,8.12,8.12,57800,469563.0,1345],[20240614,8.12,8.13,8.13,8.11,8.11,285700,2320472.0,1346],[20240614,8.11,8.12,8.12,8.11,8.11,63500,515071.0,1347],[20240614,8.11,8.11,8.12,8.11,8.11,97800,793352.0,1348],[20240614,8.11,8.12,8.13,8.11,8.12,325000,2638252.0,1349],[20240614,8.12,8.12,8.13,8.12,8.12,56600,459657.0,1350],[20240614,8.12,8.13,8.13,8.12,8.12,51400,417394.0,1351],[20240614,8.12,8.12,8.13,8.11,8.11,240900,1955913.0,1352],[20240614,8.11,8.12,8.12,8.11,8.11,41600,337514.0,1353],[20240614,8.11,8.12,8.13,8.11,8.13,181700,1475375.0,1354],[20240614,8.13,8.12,8.13,8.12,8.12,71300,579308.0,1355],[20240614,8.12,8.12,8.13,8.12,8.12,57200,464669.0,1356],[20240614,8.12,8.12,8.13,8.11,8.12,246100,1997583.0,1357],[20240614,8.12,8.11,8.12,8.1,8.11,203500,1650523.0,1358],[20240614,8.11,8.11,8.12,8.11,8.11,193600,1571327.0,1359],[20240614,8.11,8.11,8.12,8.11,8.11,46700,378860.0,1400],[20240614,8.11,8.12,8.13,8.11,8.13,402700,3270440.0,1401],[20240614,8.13,8.13,8.14,8.12,8.13,578300,4700896.0,1402],[20240614,8.13,8.14,8.14,8.13,8.13,54600,444107.0,1403],[20240614,8.13,8.13,8.13,8.12,8.12,320300,2602713.0,1404],[20240614,8.12,8.12,8.13,8.11,8.13,136000,1104851.0,1405],[20240614,8.13,8.12,8.13,8.12,8.13,112000,909982.0,1406],[20240614,8.13,8.13,8.14,8.12,8.13,196900,1601021.0,1407],[20240614,8.13,8.14,8.14,8.13,8.13,122600,997688.0,1408],[20240614,8.13,8.14,8.14,8.13,8.14,77300,628879.0,1409],[20240614,8.14,8.14,8.14,8.13,8.14,155700,1267092.0,1410],[20240614,8.14,8.14,8.15,8.13,8.14,169600,1380287.0,1411],[20240614,8.14,8.14,8.16,8.13,8.16,351000,2860152.0,1412],[20240614,8.16,8.16,8.16,8.13,8.13,174400,1420310.0,1413],[20240614,8.13,8.13,8.14,8.13,8.14,150200,1222051.0,1414],[20240614,8.14,8.13,8.14,8.13,8.14,112000,911344.0,1415],[20240614,8.14,8.14,8.14,8.13,8.14,180900,1472034.0,1416],[20240614,8.14,8.14,8.15,8.14,8.14,217800,1773267.0,1417],[20240614,8.14,8.14,8.15,8.14,8.15,236700,1928538.0,1418],[20240614,8.15,8.15,8.15,8.13,8.14,267300,2177060.0,1419],[20240614,8.14,8.13,8.15,8.13,8.14,113500,924217.0,1420],[20240614,8.14,8.14,8.15,8.14,8.14,143300,1167121.0,1421],[20240614,8.14,8.15,8.16,8.14,8.15,240900,1963920.0,1422],[20240614,8.15,8.15,8.15,8.14,8.14,93900,765134.0,1423],[20240614,8.14,8.15,8.15,8.14,8.15,142600,1161852.0,1424],[20240614,8.15,8.16,8.16,8.14,8.16,187300,1526930.0,1425],[20240614,8.16,8.15,8.16,8.14,8.15,183900,1498627.0,1426],[20240614,8.15,8.15,8.15,8.14,8.14,150500,1225838.0,1427],[20240614,8.14,8.14,8.16,8.14,8.15,247500,2018098.0,1428],[20240614,8.15,8.16,8.16,8.14,8.14,76900,626887.0,1429],[20240614,8.14,8.14,8.16,8.14,8.16,166600,1358740.0,1430],[20240614,8.16,8.15,8.16,8.15,8.15,319200,2604093.0,1431],[20240614,8.15,8.15,8.16,8.15,8.15,212900,1735387.38,1432],[20240614,8.15,8.15,8.17,8.15,8.16,376300,3070302.0,1433],[20240614,8.16,8.15,8.16,8.15,8.16,322800,2632849.0,1434],[20240614,8.16,8.16,8.16,8.15,8.15,220100,1795379.0,1435],[20240614,8.15,8.15,8.16,8.15,8.16,238000,1941460.0,1436],[20240614,8.16,8.16,8.17,8.15,8.16,304000,2482142.0,1437],[20240614,8.16,8.16,8.17,8.16,8.17,200000,1632750.0,1438],[20240614,8.17,8.17,8.17,8.16,8.16,294300,2403759.0,1439],[20240614,8.16,8.17,8.18,8.16,8.17,141100,1152574.0,1440],[20240614,8.17,8.17,8.17,8.16,8.17,162000,1323039.0,1441],[20240614,8.17,8.17,8.17,8.16,8.17,91300,745338.0,1442],[20240614,8.17,8.16,8.17,8.15,8.15,286900,2339748.0,1443],[20240614,8.15,8.14,8.15,8.14,8.15,98500,802339.0,1444],[20240614,8.15,8.15,8.15,8.14,8.15,85700,697929.0,1445],[20240614,8.15,8.14,8.15,8.14,8.15,115100,937233.0,1446],[20240614,8.15,8.14,8.15,8.14,8.15,144700,1178134.0,1447],[20240614,8.15,8.15,8.15,8.13,8.14,347500,2827779.0,1448],[20240614,8.14,8.13,8.14,8.13,8.14,133800,1088866.0,1449],[20240614,8.14,8.14,8.15,8.14,8.15,104900,854105.0,1450],[20240614,8.15,8.14,8.15,8.14,8.15,189000,1539961.0,1451],[20240614,8.15,8.15,8.16,8.14,8.16,115500,941607.0,1452],[20240614,8.16,8.15,8.16,8.14,8.15,222500,1812312.0,1453],[20240614,8.15,8.16,8.16,8.14,8.14,129700,1057638.38,1454],[20240614,8.14,8.14,8.16,8.14,8.15,70000,570831.0,1455],[20240614,8.15,8.15,8.16,8.15,8.16,216200,1762674.75,1456],[20240614,8.16,8.15,8.16,8.15,8.15,136800,1115519.0,1457],[20240614,8.15,8.15,8.15,8.15,8.15,0,0.0,1458],[20240614,8.15,8.15,8.15,8.15,8.15,0,0.0,1459],[20240614,8.15,8.14,8.14,8.14,8.14,1274600,10375399.0,1500],[20240617,8.14,8.15,8.15,8.09,8.15,1604600,13034615.0,931],[20240617,8.15,8.13,8.16,8.1,8.12,575400,4680191.0,932],[20240617,8.12,8.12,8.12,8.07,8.08,370900,3001978.0,933],[20240617,8.08,8.08,8.09,8.07,8.08,141000,1139496.0,934],[20240617,8.08,8.08,8.1,8.08,8.1,340600,2755018.0,935],[20240617,8.1,8.09,8.11,8.09,8.1,222300,1800429.0,936],[20240617,8.1,8.1,8.11,8.09,8.09,360600,2921339.0,937],[20240617,8.09,8.1,8.11,8.09,8.11,258500,2092668.0,938],[20240617,8.11,8.11,8.11,8.1,8.11,275000,2227587.0,939],[20240617,8.11,8.11,8.12,8.1,8.11,364500,2956622.75,940],[20240617,8.11,8.11,8.11,8.1,8.1,270800,2195399.0,941],[20240617,8.1,8.1,8.11,8.1,8.1,83800,679164.0,942],[20240617,8.1,8.1,8.13,8.1,8.13,224900,1824857.0,943],[20240617,8.13,8.11,8.13,8.11,8.12,169500,1376158.0,944],[20240617,8.12,8.12,8.12,8.1,8.11,154300,1251452.0,945],[20240617,8.11,8.12,8.14,8.12,8.14,252000,2048066.0,946],[20240617,8.14,8.13,8.14,8.13,8.14,42200,343339.0,947],[20240617,8.14,8.14,8.14,8.13,8.14,319900,2603737.0,948],[20240617,8.14,8.14,8.14,8.12,8.13,159800,1299359.0,949],[20240617,8.13,8.13,8.14,8.13,8.14,142800,1161838.0,950],[20240617,8.14,8.13,8.15,8.13,8.14,241300,1965005.0,951],[20240617,8.14,8.15,8.15,8.11,8.11,293300,2385534.0,952],[20240617,8.11,8.11,8.12,8.11,8.12,145900,1183828.0,953],[20240617,8.12,8.12,8.12,8.11,8.11,58000,470580.0,954],[20240617,8.11,8.12,8.12,8.11,8.11,38800,314719.0,955],[20240617,8.11,8.11,8.12,8.1,8.11,281900,2286616.0,956],[20240617,8.11,8.11,8.11,8.09,8.09,250200,2026352.0,957],[20240617,8.09,8.09,8.1,8.09,8.09,76300,617590.0,958],[20240617,8.09,8.1,8.1,8.09,8.1,250000,2024798.0,959],[20240617,8.1,8.1,8.11,8.1,8.11,329700,2672665.5,1000],[20240617,8.11,8.1,8.1,8.08,8.08,251900,2038936.0,1001],[20240617,8.08,8.09,8.09,8.07,8.08,441400,3567007.0,1002],[20240617,8.08,8.09,8.09,8.07,8.09,159300,1287465.0,1003],[20240617,8.09,8.09,8.09,8.07,8.07,227700,1839921.0,1004],[20240617,8.07,8.07,8.08,8.06,8.07,275400,2222551.0,1005],[20240617,8.07,8.08,8.1,8.07,8.09,576600,4663005.0,1006],[20240617,8.09,8.1,8.1,8.09,8.09,318700,2580173.5,1007],[20240617,8.09,8.1,8.1,8.09,8.09,100300,812457.5,1008],[20240617,8.09,8.1,8.11,8.09,8.11,123500,1000612.0,1009],[20240617,8.11,8.11,8.11,8.09,8.1,56000,453555.0,1010],[20240617,8.1,8.1,8.1,8.08,8.09,102000,825219.5,1011],[20240617,8.09,8.08,8.09,8.08,8.08,45300,366141.0,1012],[20240617,8.08,8.08,8.09,8.08,8.09,123600,1000384.5,1013],[20240617,8.09,8.09,8.09,8.08,8.09,40600,328497.0,1014],[20240617,8.09,8.09,8.09,8.08,8.08,368800,2980533.0,1015],[20240617,8.08,8.09,8.09,8.09,8.09,552500,4466841.0,1016],[20240617,8.09,8.09,8.09,8.08,8.08,54500,440404.0,1017],[20240617,8.08,8.08,8.1,8.08,8.09,661500,5352721.0,1018],[20240617,8.09,8.09,8.09,8.08,8.09,19900,160944.0,1019],[20240617,8.09,8.08,8.09,8.08,8.09,81100,655699.0,1020],[20240617,8.09,8.09,8.09,8.08,8.08,168900,1365063.0,1021],[20240617,8.08,8.08,8.09,8.06,8.07,478400,3862637.0,1022],[20240617,8.07,8.06,8.08,8.06,8.06,325200,2624371.0,1023],[20240617,8.06,8.07,8.07,8.06,8.06,24800,200015.0,1024],[20240617,8.06,8.07,8.07,8.06,8.06,102100,823716.0,1025],[20240617,8.06,8.07,8.09,8.06,8.08,438300,3539151.5,1026],[20240617,8.08,8.08,8.09,8.07,8.07,497000,4017457.0,1027],[20240617,8.07,8.08,8.08,8.07,8.08,107000,864295.0,1028],[20240617,8.08,8.08,8.08,8.07,8.08,161100,1301117.0,1029],[20240617,8.08,8.08,8.1,8.08,8.1,396800,3210039.0,1030],[20240617,8.1,8.1,8.1,8.09,8.1,146000,1182074.0,1031],[20240617,8.1,8.1,8.1,8.09,8.09,30500,246912.0,1032],[20240617,8.09,8.1,8.1,8.09,8.1,66100,535143.0,1033],[20240617,8.1,8.1,8.1,8.09,8.09,530400,4291094.0,1034],[20240617,8.09,8.09,8.1,8.09,8.09,348900,2823719.0,1035],[20240617,8.09,8.1,8.1,8.09,8.1,91700,742766.0,1036],[20240617,8.1,8.1,8.1,8.09,8.09,344800,2789594.0,1037],[20240617,8.09,8.09,8.1,8.09,8.09,30900,250008.0,1038],[20240617,8.09,8.09,8.1,8.09,8.09,30700,248498.0,1039],[20240617,8.09,8.1,8.1,8.08,8.08,155100,1254798.0,1040],[20240617,8.08,8.09,8.09,8.08,8.09,138500,1120358.0,1041],[20240617,8.09,8.09,8.09,8.08,8.09,48500,392110.0,1042],[20240617,8.09,8.09,8.1,8.08,8.09,258700,2093959.0,1043],[20240617,8.09,8.1,8.1,8.09,8.09,70100,567331.0,1044],[20240617,8.09,8.09,8.09,8.08,8.08,51200,413974.0,1045],[20240617,8.08,8.09,8.09,8.08,8.09,224100,1812819.0,1046],[20240617,8.09,8.09,8.1,8.08,8.09,109900,889282.0,1047],[20240617,8.09,8.08,8.09,8.08,8.09,55200,446428.0,1048],[20240617,8.09,8.1,8.1,8.08,8.09,329700,2664270.0,1049],[20240617,8.09,8.09,8.09,8.09,8.09,800,6472.0,1050],[20240617,8.09,8.09,8.09,8.08,8.09,31200,252379.0,1051],[20240617,8.09,8.08,8.09,8.07,8.08,150800,1218593.0,1052],[20240617,8.08,8.08,8.08,8.07,8.08,18200,147021.0,1053],[20240617,8.08,8.08,8.08,8.07,8.08,25900,209252.0,1054],[20240617,8.08,8.08,8.08,8.07,8.08,27300,220525.0,1055],[20240617,8.08,8.08,8.08,8.07,8.07,27900,225314.0,1056],[20240617,8.07,8.08,8.08,8.07,8.08,47200,381341.0,1057],[20240617,8.08,8.08,8.08,8.07,8.08,51700,417694.0,1058],[20240617,8.08,8.08,8.09,8.08,8.09,122100,987106.0,1059],[20240617,8.09,8.1,8.1,8.07,8.07,155300,1255130.0,1100],[20240617,8.07,8.08,8.08,8.07,8.08,102000,823482.0,1101],[20240617,8.08,8.09,8.09,8.08,8.09,217800,1760173.0,1102],[20240617,8.09,8.08,8.08,8.07,8.08,23600,190669.0,1103],[20240617,8.08,8.08,8.08,8.07,8.07,35000,282746.0,1104],[20240617,8.07,8.08,8.08,8.08,8.08,51400,415312.06,1105],[20240617,8.08,8.08,8.09,8.08,8.08,92200,745065.0,1106],[20240617,8.08,8.07,8.08,8.07,8.08,8000,64627.0,1107],[20240617,8.08,8.08,8.09,8.07,8.08,55400,447724.0,1108],[20240617,8.08,8.08,8.09,8.08,8.08,46500,375961.0,1109],[20240617,8.08,8.08,8.09,8.08,8.08,18900,152807.0,1110],[20240617,8.08,8.09,8.09,8.08,8.09,16100,130191.0,1111],[20240617,8.09,8.08,8.1,8.08,8.09,160600,1299236.0,1112],[20240617,8.09,8.1,8.1,8.09,8.09,63800,517068.94,1113],[20240617,8.09,8.09,8.1,8.09,8.09,17400,140848.0,1114],[20240617,8.09,8.1,8.1,8.09,8.1,164900,1335585.0,1115],[20240617,8.1,8.1,8.1,8.09,8.1,38400,310910.0,1116],[20240617,8.1,8.09,8.1,8.09,8.09,42300,342473.0,1117],[20240617,8.09,8.09,8.09,8.07,8.07,265400,2145041.0,1118],[20240617,8.07,8.08,8.08,8.07,8.07,59500,480718.0,1119],[20240617,8.07,8.07,8.1,8.07,8.08,281500,2275997.0,1120],[20240617,8.08,8.08,8.09,8.07,8.08,138400,1118394.0,1121],[20240617,8.08,8.09,8.09,8.07,8.07,61000,492940.0,1122],[20240617,8.07,8.08,8.08,8.07,8.08,48000,387777.0,1123],[20240617,8.08,8.08,8.08,8.07,8.07,114800,926573.0,1124],[20240617,8.07,8.07,8.08,8.07,8.07,141800,1144373.88,1125],[20240617,8.07,8.07,8.08,8.06,8.06,107300,865791.0,1126],[20240617,8.06,8.06,8.07,8.06,8.06,180900,1458090.0,1127],[20240617,8.06,8.06,8.07,8.05,8.06,177100,1427319.0,1128],[20240617,8.06,8.06,8.07,8.05,8.06,118400,953756.0,1129],[20240617,8.06,8.06,8.07,8.06,8.07,116000,934564.0,1130],[20240617,8.07,8.05,8.06,8.03,8.04,640600,5154755.0,1301],[20240617,8.04,8.04,8.05,8.03,8.04,403600,3243836.0,1302],[20240617,8.04,8.03,8.04,8.03,8.04,215000,1728259.0,1303],[20240617,8.04,8.04,8.04,8.03,8.04,83100,668035.0,1304],[20240617,8.04,8.05,8.05,8.04,8.04,233100,1875939.0,1305],[20240617,8.04,8.05,8.05,8.04,8.05,52500,422337.0,1306],[20240617,8.05,8.05,8.05,8.04,8.04,39900,320894.0,1307],[20240617,8.04,8.05,8.06,8.05,8.05,139400,1122436.0,1308],[20240617,8.05,8.06,8.06,8.05,8.05,150800,1215412.0,1309],[20240617,8.05,8.06,8.06,8.05,8.06,39800,320672.0,1310],[20240617,8.06,8.06,8.06,8.05,8.05,31500,253737.0,1311],[20240617,8.05,8.05,8.06,8.05,8.06,88200,710213.0,1312],[20240617,8.06,8.06,8.06,8.05,8.05,104200,839084.0,1313],[20240617,8.05,8.06,8.06,8.05,8.06,64200,517260.0,1314],[20240617,8.06,8.06,8.06,8.05,8.05,69700,561348.0,1315],[20240617,8.05,8.06,8.06,8.05,8.05,100200,806738.0,1316],[20240617,8.05,8.06,8.06,8.05,8.06,84200,677892.0,1317],[20240617,8.06,8.05,8.05,8.04,8.05,154000,1239563.0,1318],[20240617,8.05,8.05,8.05,8.04,8.05,127600,1026378.0,1319],[20240617,8.05,8.05,8.05,8.04,8.04,78300,629592.0,1320],[20240617,8.04,8.05,8.05,8.04,8.04,80500,647437.56,1321],[20240617,8.04,8.05,8.05,8.04,8.04,45900,369172.0,1322],[20240617,8.04,8.04,8.05,8.04,8.05,44600,358803.0,1323],[20240617,8.05,8.05,8.05,8.04,8.05,41100,330712.0,1324],[20240617,8.05,8.05,8.05,8.04,8.05,92200,741838.0,1325],[20240617,8.05,8.04,8.05,8.04,8.04,149100,1198950.0,1326],[20240617,8.04,8.05,8.05,8.04,8.05,39800,320164.0,1327],[20240617,8.05,8.05,8.05,8.04,8.05,26900,216299.0,1328],[20240617,8.05,8.05,8.05,8.04,8.04,72000,579069.0,1329],[20240617,8.04,8.04,8.05,8.04,8.04,28000,225232.0,1330],[20240617,8.04,8.04,8.05,8.04,8.04,82800,665752.0,1331],[20240617,8.04,8.05,8.05,8.04,8.05,51300,412575.0,1332],[20240617,8.05,8.05,8.05,8.04,8.05,52200,420006.0,1333],[20240617,8.05,8.04,8.05,8.04,8.04,67500,543126.0,1334],[20240617,8.04,8.05,8.08,8.05,8.07,955500,7709654.0,1335],[20240617,8.07,8.07,8.1,8.07,8.1,1116200,9028482.0,1336],[20240617,8.1,8.09,8.1,8.09,8.09,127100,1028516.0,1337],[20240617,8.09,8.1,8.1,8.09,8.09,118100,955748.0,1338],[20240617,8.09,8.09,8.1,8.09,8.09,26900,217647.0,1339],[20240617,8.09,8.09,8.1,8.09,8.09,83400,674916.0,1340],[20240617,8.09,8.1,8.1,8.09,8.09,36900,298628.0,1341],[20240617,8.09,8.09,8.1,8.09,8.09,51200,414433.0,1342],[20240617,8.09,8.1,8.1,8.08,8.08,130000,1051731.0,1343],[20240617,8.08,8.08,8.09,8.08,8.09,34600,279702.0,1344],[20240617,8.09,8.08,8.09,8.08,8.08,40000,323398.0,1345],[20240617,8.08,8.09,8.09,8.08,8.09,47600,384957.0,1346],[20240617,8.09,8.09,8.1,8.09,8.09,144900,1172605.0,1347],[20240617,8.09,8.09,8.1,8.09,8.1,33100,267978.0,1348],[20240617,8.1,8.09,8.1,8.09,8.09,32000,259009.0,1349],[20240617,8.09,8.09,8.1,8.09,8.1,52300,423458.0,1350],[20240617,8.1,8.1,8.1,8.09,8.1,49900,404120.0,1351],[20240617,8.1,8.09,8.1,8.09,8.1,48100,389417.0,1352],[20240617,8.1,8.1,8.1,8.09,8.1,73600,595875.0,1353],[20240617,8.1,8.1,8.1,8.09,8.09,46800,378935.0,1354],[20240617,8.09,8.09,8.1,8.09,8.09,61000,493853.0,1355],[20240617,8.09,8.1,8.1,8.09,8.09,48700,394307.0,1356],[20240617,8.09,8.1,8.1,8.08,8.08,303600,2455415.0,1357],[20240617,8.08,8.08,8.09,8.08,8.09,68200,551170.0,1358],[20240617,8.09,8.08,8.09,8.08,8.09,116800,944060.0,1359],[20240617,8.09,8.09,8.09,8.08,8.08,105300,851131.0,1400],[20240617,8.08,8.08,8.09,8.07,8.08,60500,488798.0,1401],[20240617,8.08,8.07,8.08,8.07,8.08,64600,521746.0,1402],[20240617,8.08,8.08,8.08,8.07,8.07,33500,270529.0,1403],[20240617,8.07,8.07,8.08,8.07,8.07,50300,406132.0,1404],[20240617,8.07,8.07,8.08,8.07,8.07,80000,645924.25,1405],[20240617,8.07,8.08,8.08,8.07,8.08,58200,470043.0,1406],[20240617,8.08,8.07,8.08,8.07,8.07,55500,448065.0,1407],[20240617,8.07,8.08,8.08,8.07,8.08,41500,335200.0,1408],[20240617,8.08,8.08,8.08,8.07,8.08,48500,391751.0,1409],[20240617,8.08,8.08,8.08,8.07,8.08,47600,384430.0,1410],[20240617,8.08,8.07,8.08,8.07,8.07,71000,573120.44,1411],[20240617,8.07,8.08,8.08,8.07,8.08,27700,223624.0,1412],[20240617,8.08,8.08,8.09,8.08,8.08,315100,2547321.25,1413],[20240617,8.08,8.09,8.1,8.08,8.09,78400,634242.0,1414],[20240617,8.09,8.09,8.1,8.09,8.1,90100,729327.0,1415],[20240617,8.1,8.1,8.1,8.09,8.1,39900,323095.0,1416],[20240617,8.1,8.1,8.1,8.09,8.1,107900,873887.0,1417],[20240617,8.1,8.1,8.1,8.1,8.1,179100,1450770.0,1418],[20240617,8.1,8.1,8.1,8.09,8.09,57800,467776.38,1419],[20240617,8.09,8.1,8.1,8.09,8.09,37500,303478.47,1420],[20240617,8.09,8.09,8.1,8.09,8.09,65500,530333.56,1421],[20240617,8.09,8.1,8.1,8.08,8.08,200200,1619527.12,1422],[20240617,8.08,8.08,8.09,8.08,8.08,206700,1670735.75,1423],[20240617,8.08,8.09,8.09,8.08,8.09,43100,348126.28,1424],[20240617,8.09,8.08,8.09,8.08,8.08,54000,436548.5,1425],[20240617,8.08,8.09,8.09,8.08,8.09,55300,447244.59,1426],[20240617,8.09,8.09,8.09,8.08,8.09,56300,454991.06,1427],[20240617,8.09,8.09,8.09,8.08,8.09,57600,465543.0,1428],[20240617,8.09,8.09,8.09,8.08,8.08,64900,524766.0,1429],[20240617,8.08,8.09,8.09,8.08,8.09,46900,379379.19,1430],[20240617,8.09,8.08,8.09,8.08,8.09,81500,658687.12,1431],[20240617,8.09,8.09,8.09,8.08,8.09,96400,779708.0,1432],[20240617,8.09,8.09,8.09,8.08,8.08,42000,339607.0,1433],[20240617,8.08,8.09,8.09,8.08,8.09,71400,577342.0,1434],[20240617,8.09,8.09,8.09,8.08,8.09,131000,1059495.25,1435],[20240617,8.09,8.08,8.1,8.08,8.09,227700,1841439.0,1436],[20240617,8.09,8.09,8.1,8.08,8.09,89300,722452.0,1437],[20240617,8.09,8.09,8.09,8.08,8.08,139200,1125299.0,1438],[20240617,8.08,8.09,8.1,8.09,8.09,99800,807753.0,1439],[20240617,8.09,8.1,8.1,8.09,8.1,78100,632283.0,1440],[20240617,8.1,8.1,8.1,8.09,8.1,129300,1046425.69,1441],[20240617,8.1,8.1,8.1,8.08,8.08,99100,801474.31,1442],[20240617,8.08,8.09,8.1,8.08,8.09,76200,616955.38,1443],[20240617,8.09,8.09,8.1,8.09,8.1,24100,195116.0,1444],[20240617,8.1,8.1,8.1,8.09,8.1,41100,332751.0,1445],[20240617,8.1,8.09,8.1,8.09,8.09,32400,262369.0,1446],[20240617,8.09,8.1,8.1,8.09,8.1,68800,557018.0,1447],[20240617,8.1,8.09,8.1,8.09,8.09,270100,2186238.0,1448],[20240617,8.09,8.09,8.1,8.09,8.09,85900,695752.0,1449],[20240617,8.09,8.09,8.1,8.09,8.1,86600,701185.0,1450],[20240617,8.1,8.09,8.1,8.09,8.09,154400,1249391.0,1451],[20240617,8.09,8.1,8.1,8.09,8.09,143600,1162126.0,1452],[20240617,8.09,8.09,8.1,8.09,8.1,172400,1395536.0,1453],[20240617,8.1,8.1,8.1,8.08,8.09,245800,1988366.0,1454],[20240617,8.09,8.1,8.1,8.08,8.08,181900,1471249.0,1455],[20240617,8.08,8.08,8.1,8.08,8.1,248700,2012009.0,1456],[20240617,8.1,8.09,8.09,8.08,8.08,373200,3015621.0,1457],[20240617,8.08,8.08,8.08,8.08,8.08,0,0.0,1458],[20240617,8.08,8.08,8.08,8.08,8.08,0,0.0,1459],[20240617,8.08,8.1,8.1,8.1,8.1,404800,3278880.0,1500],[20240618,8.1,8.1,8.11,8.07,8.08,550400,4453936.0,931],[20240618,8.08,8.08,8.09,8.06,8.07,204400,1650724.0,932],[20240618,8.07,8.07,8.08,8.04,8.06,541400,4361632.0,933],[20240618,8.06,8.04,8.06,8.04,8.04,162500,1307835.0,934],[20240618,8.04,8.04,8.05,8.04,8.04,149500,1202535.0,935],[20240618,8.04,8.04,8.04,8.03,8.03,165100,1326881.0,936],[20240618,8.03,8.03,8.04,8.03,8.03,310000,2491443.25,937],[20240618,8.03,8.03,8.05,8.03,8.05,269800,2170019.0,938],[20240618,8.05,8.05,8.07,8.05,8.07,177000,1426869.0,939],[20240618,8.07,8.07,8.08,8.06,8.07,220300,1776398.0,940],[20240618,8.07,8.07,8.07,8.05,8.05,213500,1720788.0,941],[20240618,8.05,8.05,8.05,8.04,8.05,322200,2592415.0,942],[20240618,8.05,8.04,8.06,8.04,8.05,173900,1399733.0,943],[20240618,8.05,8.04,8.05,8.04,8.05,78300,629869.0,944],[20240618,8.05,8.04,8.05,8.04,8.05,117700,947065.0,945],[20240618,8.05,8.04,8.05,8.04,8.05,232000,1865512.0,946],[20240618,8.05,8.04,8.05,8.04,8.04,190600,1532745.75,947],[20240618,8.04,8.04,8.04,8.03,8.03,272000,2186720.25,948],[20240618,8.03,8.04,8.04,8.03,8.04,122700,985709.0,949],[20240618,8.04,8.04,8.04,8.03,8.04,106500,855689.0,950],[20240618,8.04,8.04,8.04,8.02,8.03,336300,2700223.75,951],[20240618,8.03,8.02,8.05,8.02,8.04,375900,3018142.75,952],[20240618,8.04,8.04,8.04,8.03,8.03,138100,1110276.0,953],[20240618,8.03,8.03,8.05,8.03,8.04,121400,975894.0,954],[20240618,8.04,8.04,8.07,8.04,8.06,151900,1223611.62,955],[20240618,8.06,8.06,8.07,8.06,8.06,88900,717055.0,956],[20240618,8.06,8.07,8.07,8.06,8.06,168100,1355901.0,957],[20240618,8.06,8.07,8.08,8.06,8.06,78000,629143.0,958],[20240618,8.06,8.07,8.08,8.06,8.07,143000,1154717.0,959],[20240618,8.07,8.07,8.1,8.07,8.1,249600,2018729.0,1000],[20240618,8.1,8.09,8.12,8.09,8.11,428400,3471129.0,1001],[20240618,8.11,8.11,8.12,8.1,8.12,222700,1806055.0,1002],[20240618,8.12,8.12,8.13,8.11,8.13,321900,2613982.0,1003],[20240618,8.13,8.12,8.14,8.11,8.14,490400,3982939.0,1004],[20240618,8.14,8.13,8.14,8.12,8.12,484800,3940623.0,1005],[20240618,8.12,8.12,8.13,8.12,8.12,341000,2770404.0,1006],[20240618,8.12,8.13,8.15,8.13,8.14,502400,4088082.0,1007],[20240618,8.14,8.15,8.15,8.14,8.14,246500,2007327.0,1008],[20240618,8.14,8.14,8.15,8.13,8.13,284900,2318796.0,1009],[20240618,8.13,8.13,8.13,8.12,8.13,209100,1699286.0,1010],[20240618,8.13,8.13,8.13,8.12,8.13,194200,1577422.0,1011],[20240618,8.13,8.13,8.13,8.12,8.13,181000,1470350.0,1012],[20240618,8.13,8.12,8.13,8.12,8.13,194300,1577916.0,1013],[20240618,8.13,8.12,8.13,8.11,8.12,220400,1789841.0,1014],[20240618,8.12,8.12,8.12,8.1,8.1,157500,1277606.0,1015],[20240618,8.1,8.1,8.11,8.1,8.1,285300,2312567.0,1016],[20240618,8.1,8.1,8.11,8.1,8.1,217300,1760512.0,1017],[20240618,8.1,8.1,8.1,8.08,8.1,276300,2236031.0,1018],[20240618,8.1,8.09,8.11,8.09,8.09,295100,2388951.0,1019],[20240618,8.09,8.1,8.1,8.09,8.09,228400,1848195.0,1020],[20240618,8.09,8.09,8.1,8.08,8.1,154800,1252447.0,1021],[20240618,8.1,8.1,8.1,8.09,8.1,62700,507596.0,1022],[20240618,8.1,8.1,8.11,8.1,8.11,112800,913998.0,1023],[20240618,8.11,8.1,8.12,8.1,8.11,103300,837996.62,1024],[20240618,8.11,8.12,8.12,8.11,8.12,91000,738079.81,1025],[20240618,8.12,8.12,8.12,8.11,8.11,198200,1607666.0,1026],[20240618,8.11,8.12,8.13,8.11,8.12,102700,833739.0,1027],[20240618,8.12,8.11,8.13,8.11,8.12,56600,459557.0,1028],[20240618,8.12,8.13,8.13,8.11,8.13,82500,669980.0,1029],[20240618,8.13,8.13,8.13,8.12,8.12,48100,390761.0,1030],[20240618,8.12,8.12,8.13,8.11,8.11,78800,639715.0,1031],[20240618,8.11,8.12,8.12,8.11,8.11,45800,371595.0,1032],[20240618,8.11,8.12,8.12,8.11,8.12,47500,385411.0,1033],[20240618,8.12,8.12,8.12,8.11,8.11,153800,1247645.0,1034],[20240618,8.11,8.11,8.12,8.11,8.11,83000,673249.0,1035],[20240618,8.11,8.12,8.12,8.11,8.12,81900,664427.0,1036],[20240618,8.12,8.11,8.12,8.11,8.11,59800,485221.0,1037],[20240618,8.11,8.11,8.12,8.11,8.12,50700,411418.0,1038],[20240618,8.12,8.11,8.13,8.11,8.13,99400,806852.31,1039],[20240618,8.13,8.12,8.13,8.12,8.13,72300,587305.12,1040],[20240618,8.13,8.12,8.13,8.12,8.12,87700,712639.0,1041],[20240618,8.12,8.12,8.13,8.12,8.13,49900,405357.0,1042],[20240618,8.13,8.12,8.13,8.12,8.12,80000,649717.0,1043],[20240618,8.12,8.12,8.13,8.12,8.13,55100,447566.0,1044],[20240618,8.13,8.12,8.13,8.12,8.12,57600,468039.0,1045],[20240618,8.12,8.13,8.13,8.12,8.12,45400,368785.0,1046],[20240618,8.12,8.12,8.13,8.12,8.13,39300,319274.0,1047],[20240618,8.13,8.13,8.13,8.12,8.12,52500,426382.0,1048],[20240618,8.12,8.12,8.14,8.12,8.14,338200,2749530.0,1049],[20240618,8.14,8.13,8.14,8.12,8.13,141600,1151279.0,1050],[20240618,8.13,8.13,8.14,8.13,8.13,96200,782113.0,1051],[20240618,8.13,8.12,8.14,8.12,8.13,56100,455940.0,1052],[20240618,8.13,8.12,8.13,8.11,8.11,279600,2270220.0,1053],[20240618,8.11,8.12,8.12,8.11,8.12,28500,231260.0,1054],[20240618,8.12,8.11,8.12,8.11,8.12,42000,341134.28,1055],[20240618,8.12,8.12,8.12,8.11,8.11,46100,373995.0,1056],[20240618,8.11,8.11,8.11,8.09,8.1,866800,7020109.0,1057],[20240618,8.1,8.1,8.11,8.1,8.1,21300,172581.0,1058],[20240618,8.1,8.1,8.11,8.1,8.11,41700,337860.0,1059],[20240618,8.11,8.11,8.11,8.1,8.1,34800,282034.0,1100],[20240618,8.1,8.1,8.11,8.1,8.1,91800,743639.0,1101],[20240618,8.1,8.1,8.1,8.09,8.1,57500,465377.0,1102],[20240618,8.1,8.1,8.1,8.09,8.1,38800,314043.0,1103],[20240618,8.1,8.1,8.1,8.09,8.1,49500,400770.0,1104],[20240618,8.1,8.09,8.1,8.09,8.09,71200,576401.0,1105],[20240618,8.09,8.1,8.1,8.09,8.1,47200,382110.0,1106],[20240618,8.1,8.09,8.1,8.08,8.08,399300,3230450.0,1107],[20240618,8.08,8.09,8.1,8.09,8.09,510100,4126937.0,1108],[20240618,8.09,8.08,8.1,8.08,8.09,25300,204732.0,1109],[20240618,8.09,8.1,8.1,8.08,8.08,117200,948314.0,1110],[20240618,8.08,8.08,8.1,8.08,8.08,59400,480539.0,1111],[20240618,8.08,8.09,8.1,8.08,8.09,34700,280792.0,1112],[20240618,8.09,8.09,8.1,8.09,8.09,27100,219286.0,1113],[20240618,8.09,8.09,8.1,8.09,8.09,47900,387827.0,1114],[20240618,8.09,8.09,8.1,8.09,8.1,48300,390973.0,1115],[20240618,8.1,8.09,8.1,8.09,8.1,39400,318939.0,1116],[20240618,8.1,8.1,8.1,8.09,8.09,47200,382130.0,1117],[20240618,8.09,8.09,8.1,8.09,8.09,45500,368252.0,1118],[20240618,8.09,8.09,8.1,8.09,8.1,38500,311615.0,1119],[20240618,8.1,8.09,8.1,8.09,8.09,185500,1501095.0,1120],[20240618,8.09,8.09,8.09,8.08,8.08,56900,460148.0,1121],[20240618,8.08,8.09,8.09,8.08,8.08,56700,458583.0,1122],[20240618,8.08,8.09,8.09,8.08,8.08,42300,341984.0,1123],[20240618,8.08,8.09,8.09,8.08,8.09,32000,258763.0,1124],[20240618,8.09,8.09,8.09,8.08,8.08,52300,422937.0,1125],[20240618,8.08,8.09,8.1,8.08,8.08,83100,671928.0,1126],[20240618,8.08,8.09,8.09,8.08,8.08,115700,934928.0,1127],[20240618,8.08,8.09,8.1,8.09,8.09,129500,1047426.0,1128],[20240618,8.09,8.09,8.1,8.08,8.1,191500,1549421.0,1129],[20240618,8.1,8.08,8.1,8.08,8.1,117900,953306.0,1130],[20240618,8.1,8.08,8.1,8.08,8.08,240400,1943706.0,1301],[20240618,8.08,8.08,8.08,8.06,8.06,474900,3832133.0,1302],[20240618,8.06,8.06,8.07,8.05,8.05,335900,2704942.0,1303],[20240618,8.05,8.05,8.05,8.04,8.05,206400,1661480.0,1304],[20240618,8.05,8.04,8.06,8.04,8.06,148000,1191261.0,1305],[20240618,8.06,8.06,8.06,8.05,8.06,147000,1184230.0,1306],[20240618,8.06,8.07,8.07,8.05,8.06,89800,724182.0,1307],[20240618,8.06,8.07,8.07,8.06,8.06,38400,309663.0,1308],[20240618,8.06,8.06,8.07,8.06,8.07,60800,490402.0,1309],[20240618,8.07,8.06,8.08,8.06,8.08,142600,1150810.0,1310],[20240618,8.08,8.07,8.1,8.07,8.1,316700,2560379.0,1311],[20240618,8.1,8.11,8.11,8.1,8.1,80700,654061.0,1312],[20240618,8.1,8.1,8.11,8.1,8.1,49100,397913.0,1313],[20240618,8.1,8.1,8.11,8.1,8.1,44800,363058.0,1314],[20240618,8.1,8.1,8.12,8.1,8.11,157100,1273794.25,1315],[20240618,8.11,8.1,8.11,8.1,8.11,52100,422318.0,1316],[20240618,8.11,8.11,8.12,8.1,8.1,92300,748385.0,1317],[20240618,8.1,8.1,8.12,8.1,8.12,93700,759939.0,1318],[20240618,8.12,8.12,8.12,8.11,8.12,60900,494207.0,1319],[20240618,8.12,8.12,8.12,8.11,8.12,85000,689951.0,1320],[20240618,8.12,8.11,8.12,8.11,8.11,55700,452063.0,1321],[20240618,8.11,8.12,8.12,8.11,8.11,61900,502367.0,1322],[20240618,8.11,8.12,8.12,8.11,8.11,36100,292947.0,1323],[20240618,8.11,8.12,8.12,8.11,8.11,38800,314831.0,1324],[20240618,8.11,8.11,8.12,8.11,8.11,31900,258757.0,1325],[20240618,8.11,8.11,8.12,8.11,8.11,52600,426858.0,1326],[20240618,8.11,8.11,8.12,8.11,8.11,31200,253094.0,1327],[20240618,8.11,8.11,8.12,8.11,8.11,47600,386125.0,1328],[20240618,8.11,8.11,8.12,8.1,8.11,166700,1352268.0,1329],[20240618,8.11,8.11,8.11,8.1,8.1,85700,694342.0,1330],[20240618,8.1,8.1,8.12,8.1,8.11,320600,2600926.0,1331],[20240618,8.11,8.11,8.13,8.11,8.12,193500,1571030.0,1332],[20240618,8.12,8.12,8.12,8.1,8.1,208500,1690927.0,1333],[20240618,8.1,8.11,8.11,8.1,8.1,92300,747701.0,1334],[20240618,8.1,8.1,8.11,8.1,8.11,113000,915400.0,1335],[20240618,8.11,8.1,8.1,8.09,8.09,100300,812203.0,1336],[20240618,8.09,8.11,8.11,8.09,8.11,114500,927191.0,1337],[20240618,8.11,8.1,8.11,8.09,8.1,86300,698586.0,1338],[20240618,8.1,8.11,8.11,8.09,8.1,103600,838749.0,1339],[20240618,8.1,8.09,8.1,8.08,8.1,201600,1630700.0,1340],[20240618,8.1,8.09,8.1,8.08,8.08,130000,1051390.0,1341],[20240618,8.08,8.09,8.1,8.08,8.09,108100,873822.0,1342],[20240618,8.09,8.08,8.1,8.08,8.08,84100,679891.0,1343],[20240618,8.08,8.09,8.09,8.08,8.08,69600,562589.0,1344],[20240618,8.08,8.08,8.1,8.08,8.08,213900,1730298.0,1345],[20240618,8.08,8.08,8.09,8.08,8.09,33200,268344.0,1346],[20240618,8.09,8.08,8.09,8.08,8.08,32700,264320.0,1347],[20240618,8.08,8.08,8.09,8.08,8.08,23800,192321.0,1348],[20240618,8.08,8.08,8.09,8.08,8.08,105700,854153.0,1349],[20240618,8.08,8.08,8.09,8.08,8.09,56200,454193.0,1350],[20240618,8.09,8.08,8.09,8.07,8.08,157800,1274994.0,1351],[20240618,8.08,8.08,8.08,8.07,8.07,70900,572640.0,1352],[20240618,8.07,8.07,8.08,8.07,8.07,64000,516565.0,1353],[20240618,8.07,8.07,8.08,8.07,8.08,69300,559629.0,1354],[20240618,8.08,8.08,8.08,8.07,8.07,35300,284963.0,1355],[20240618,8.07,8.08,8.08,8.07,8.08,27300,220385.0,1356],[20240618,8.08,8.08,8.08,8.07,8.07,135800,1096003.0,1357],[20240618,8.07,8.07,8.08,8.06,8.07,909800,7347215.0,1358],[20240618,8.07,8.07,8.09,8.07,8.07,337100,2723235.0,1359],[20240618,8.07,8.08,8.08,8.07,8.07,37400,302565.0,1400],[20240618,8.07,8.07,8.08,8.07,8.07,54700,441591.0,1401],[20240618,8.07,8.07,8.08,8.07,8.08,81100,654987.0,1402],[20240618,8.08,8.08,8.08,8.07,8.07,57100,461169.0,1403],[20240618,8.07,8.07,8.08,8.07,8.08,148000,1196234.0,1404],[20240618,8.08,8.08,8.09,8.08,8.08,55200,446178.0,1405],[20240618,8.08,8.09,8.09,8.07,8.09,55800,450870.0,1406],[20240618,8.09,8.08,8.08,8.07,8.07,43800,353621.0,1407],[20240618,8.07,8.08,8.08,8.07,8.08,238500,1928379.0,1408],[20240618,8.08,8.09,8.09,8.08,8.08,37400,302348.0,1409],[20240618,8.08,8.08,8.09,8.08,8.08,31800,256968.0,1410],[20240618,8.08,8.08,8.09,8.08,8.08,44500,359642.0,1411],[20240618,8.08,8.09,8.09,8.08,8.08,50700,409969.0,1412],[20240618,8.08,8.08,8.09,8.08,8.08,34300,277274.0,1413],[20240618,8.08,8.08,8.09,8.08,8.08,40400,326507.0,1414],[20240618,8.08,8.08,8.08,8.07,8.07,247400,1997434.0,1415],[20240618,8.07,8.07,8.08,8.07,8.07,71900,580342.0,1416],[20240618,8.07,8.08,8.08,8.07,8.07,66100,533492.0,1417],[20240618,8.07,8.07,8.08,8.07,8.08,59900,483464.0,1418],[20240618,8.08,8.08,8.08,8.07,8.07,53900,435131.0,1419],[20240618,8.07,8.07,8.08,8.07,8.07,65200,526337.0,1420],[20240618,8.07,8.07,8.08,8.07,8.08,57300,462676.0,1421],[20240618,8.08,8.07,8.08,8.07,8.07,75900,612566.0,1422],[20240618,8.07,8.07,8.08,8.07,8.07,51300,414051.0,1423],[20240618,8.07,8.08,8.08,8.07,8.07,48100,388360.0,1424],[20240618,8.07,8.07,8.08,8.07,8.07,31400,253456.0,1425],[20240618,8.07,8.08,8.08,8.07,8.07,55500,447946.0,1426],[20240618,8.07,8.07,8.08,8.07,8.07,97300,785491.0,1427],[20240618,8.07,8.07,8.09,8.07,8.07,207000,1671982.5,1428],[20240618,8.07,8.07,8.09,8.07,8.07,51900,419133.0,1429],[20240618,8.07,8.08,8.09,8.07,8.07,56800,458641.0,1430],[20240618,8.07,8.08,8.08,8.08,8.08,164000,1326128.0,1431],[20240618,8.08,8.07,8.08,8.07,8.07,85900,693432.0,1432],[20240618,8.07,8.07,8.09,8.07,8.09,80800,652658.0,1433],[20240618,8.09,8.09,8.09,8.08,8.08,79700,644252.0,1434],[20240618,8.08,8.08,8.09,8.08,8.08,61900,500371.0,1435],[20240618,8.08,8.08,8.09,8.08,8.08,120200,972050.0,1436],[20240618,8.08,8.08,8.09,8.08,8.08,71700,579633.0,1437],[20240618,8.08,8.08,8.09,8.08,8.08,73900,597405.0,1438],[20240618,8.08,8.09,8.09,8.08,8.08,63100,509989.0,1439],[20240618,8.08,8.08,8.09,8.07,8.08,145200,1173680.5,1440],[20240618,8.08,8.08,8.09,8.08,8.08,37500,303209.0,1441],[20240618,8.08,8.09,8.09,8.08,8.09,79000,638605.0,1442],[20240618,8.09,8.08,8.08,8.08,8.08,80600,651467.0,1443],[20240618,8.08,8.09,8.09,8.07,8.07,136000,1098504.0,1444],[20240618,8.07,8.09,8.09,8.07,8.07,151600,1224272.25,1445],[20240618,8.07,8.08,8.09,8.07,8.08,380200,3076258.0,1446],[20240618,8.08,8.08,8.09,8.08,8.08,100200,810109.0,1447],[20240618,8.08,8.08,8.09,8.08,8.09,97600,788975.0,1448],[20240618,8.09,8.08,8.09,8.08,8.09,25800,208676.0,1449],[20240618,8.09,8.09,8.09,8.08,8.09,95600,772774.0,1450],[20240618,8.09,8.08,8.09,8.08,8.09,64000,517478.0,1451],[20240618,8.09,8.09,8.1,8.09,8.09,274200,2218420.0,1452],[20240618,8.09,8.09,8.1,8.08,8.09,156500,1266722.0,1453],[20240618,8.09,8.09,8.1,8.09,8.09,41500,335935.0,1454],[20240618,8.09,8.09,8.11,8.09,8.09,201100,1628210.0,1455],[20240618,8.09,8.09,8.1,8.09,8.09,104700,847610.0,1456],[20240618,8.09,8.1,8.1,8.09,8.1,71300,577197.0,1457],[20240618,8.1,8.1,8.1,8.1,8.1,200,1620.0,1458],[20240618,8.1,8.1,8.1,8.1,8.1,0,0.0,1459],[20240618,8.1,8.09,8.09,8.09,8.09,482700,3904954.0,1500],[20240619,8.09,8.1,8.13,8.09,8.13,386700,3137221.5,931],[20240619,8.13,8.13,8.13,8.12,8.12,220500,1791408.0,932],[20240619,8.12,8.12,8.14,8.12,8.14,329100,2675289.25,933],[20240619,8.14,8.14,8.14,8.11,8.12,136700,1110813.75,934],[20240619,8.12,8.12,8.12,8.11,8.11,53000,430291.0,935],[20240619,8.11,8.12,8.14,8.11,8.13,342200,2779734.25,936],[20240619,8.13,8.13,8.14,8.13,8.13,121900,991295.0,937],[20240619,8.13,8.13,8.14,8.13,8.14,33200,270094.0,938],[20240619,8.14,8.14,8.14,8.12,8.12,458800,3729705.0,939],[20240619,8.12,8.12,8.14,8.12,8.14,530300,4311791.0,940],[20240619,8.14,8.13,8.13,8.12,8.13,163500,1328943.0,941],[20240619,8.13,8.13,8.14,8.13,8.13,262300,2133145.0,942],[20240619,8.13,8.14,8.15,8.13,8.14,401100,3264477.0,943],[20240619,8.14,8.14,8.16,8.14,8.14,1873400,15267212.0,944],[20240619,8.14,8.15,8.16,8.14,8.15,229700,1872125.0,945],[20240619,8.15,8.16,8.17,8.15,8.15,493100,4022181.0,946],[20240619,8.15,8.15,8.16,8.15,8.16,154000,1256435.0,947],[20240619,8.16,8.16,8.17,8.15,8.15,339000,2766333.0,948],[20240619,8.15,8.15,8.15,8.14,8.15,206300,1679646.0,949],[20240619,8.15,8.14,8.15,8.14,8.15,43400,353306.0,950],[20240619,8.15,8.14,8.16,8.14,8.14,247300,2015960.0,951],[20240619,8.14,8.14,8.16,8.14,8.15,325900,2657115.0,952],[20240619,8.15,8.15,8.16,8.14,8.14,55100,448967.0,953],[20240619,8.14,8.14,8.15,8.12,8.13,228400,1858060.0,954],[20240619,8.13,8.13,8.14,8.12,8.13,736000,5986178.0,955],[20240619,8.13,8.13,8.13,8.12,8.12,44700,363207.0,956],[20240619,8.12,8.13,8.14,8.12,8.13,96900,787808.0,957],[20240619,8.13,8.13,8.14,8.12,8.13,68200,554428.0,958],[20240619,8.13,8.14,8.14,8.13,8.14,269700,2194953.0,959],[20240619,8.14,8.14,8.14,8.13,8.13,48200,392010.0,1000],[20240619,8.13,8.14,8.15,8.13,8.15,66000,537510.0,1001],[20240619,8.15,8.15,8.16,8.14,8.16,246100,2005761.0,1002],[20240619,8.16,8.15,8.16,8.15,8.16,346400,2826888.0,1003],[20240619,8.16,8.15,8.16,8.15,8.16,85300,696031.0,1004],[20240619,8.16,8.16,8.17,8.15,8.17,393400,3210717.0,1005],[20240619,8.17,8.17,8.18,8.16,8.17,558400,4562424.0,1006],[20240619,8.17,8.17,8.17,8.16,8.17,35700,291628.0,1007],[20240619,8.17,8.17,8.19,8.17,8.18,696000,5693089.0,1008],[20240619,8.18,8.17,8.18,8.16,8.16,281700,2300283.0,1009],[20240619,8.16,8.16,8.17,8.16,8.17,132000,1078377.0,1010],[20240619,8.17,8.17,8.18,8.17,8.18,165100,1348809.0,1011],[20240619,8.18,8.18,8.18,8.17,8.18,58100,474803.0,1012],[20240619,8.18,8.17,8.18,8.17,8.17,35200,287771.0,1013],[20240619,8.17,8.18,8.18,8.17,8.17,32500,265669.0,1014],[20240619,8.17,8.18,8.18,8.17,8.18,241000,1971192.0,1015],[20240619,8.18,8.18,8.19,8.17,8.19,383400,3136882.0,1016],[20240619,8.19,8.19,8.19,8.18,8.19,68700,562368.0,1017],[20240619,8.19,8.19,8.19,8.18,8.19,102000,834988.0,1018],[20240619,8.19,8.19,8.19,8.18,8.18,36400,297842.0,1019],[20240619,8.18,8.18,8.19,8.18,8.19,135400,1108595.0,1020],[20240619,8.19,8.19,8.19,8.18,8.19,111000,909069.0,1021],[20240619,8.19,8.19,8.19,8.18,8.19,224600,1838726.0,1022],[20240619,8.19,8.18,8.19,8.17,8.18,184400,1508169.0,1023],[20240619,8.18,8.17,8.18,8.16,8.18,313000,2557590.0,1024],[20240619,8.18,8.17,8.18,8.17,8.18,96800,791217.0,1025],[20240619,8.18,8.18,8.18,8.17,8.18,79500,649669.0,1026],[20240619,8.18,8.18,8.18,8.17,8.17,16000,130770.0,1027],[20240619,8.17,8.18,8.18,8.16,8.17,61800,504860.0,1028],[20240619,8.17,8.17,8.18,8.16,8.17,254700,2080953.0,1029],[20240619,8.17,8.16,8.18,8.16,8.17,87100,711771.0,1030],[20240619,8.17,8.18,8.18,8.17,8.18,126000,1030144.0,1031],[20240619,8.18,8.18,8.18,8.17,8.18,109900,898452.0,1032],[20240619,8.18,8.18,8.19,8.18,8.18,227700,1862499.12,1033],[20240619,8.18,8.18,8.19,8.18,8.19,108800,890404.0,1034],[20240619,8.19,8.18,8.2,8.18,8.2,547000,4481038.0,1035],[20240619,8.2,8.2,8.22,8.19,8.21,925200,7591076.0,1036],[20240619,8.21,8.21,8.22,8.21,8.21,163800,1345535.0,1037],[20240619,8.21,8.22,8.22,8.21,8.21,219300,1800808.0,1038],[20240619,8.21,8.21,8.22,8.2,8.22,196700,1615166.0,1039],[20240619,8.22,8.22,8.23,8.21,8.22,385800,3171091.0,1040],[20240619,8.22,8.23,8.24,8.23,8.23,434400,3576575.0,1041],[20240619,8.23,8.24,8.24,8.23,8.23,319500,2631773.0,1042],[20240619,8.23,8.23,8.24,8.23,8.23,186300,1533790.0,1043],[20240619,8.23,8.23,8.23,8.22,8.23,110200,906403.0,1044],[20240619,8.23,8.23,8.24,8.23,8.23,212200,1747468.0,1045],[20240619,8.23,8.23,8.24,8.23,8.24,71300,586935.0,1046],[20240619,8.24,8.24,8.24,8.23,8.24,273500,2252893.0,1047],[20240619,8.24,8.24,8.25,8.23,8.23,392800,3238077.0,1048],[20240619,8.23,8.23,8.24,8.23,8.23,643500,5292950.0,1049],[20240619,8.23,8.23,8.24,8.23,8.23,198700,1636515.0,1050],[20240619,8.23,8.23,8.23,8.22,8.22,100400,826106.0,1051],[20240619,8.22,8.22,8.23,8.22,8.22,79400,652827.0,1052],[20240619,8.22,8.23,8.24,8.22,8.24,329300,2709570.0,1053],[20240619,8.24,8.23,8.23,8.22,8.22,77100,634102.0,1054],[20240619,8.22,8.22,8.23,8.22,8.22,148200,1218814.0,1055],[20240619,8.22,8.22,8.23,8.21,8.22,138700,1140603.0,1056],[20240619,8.22,8.23,8.23,8.21,8.21,57000,468146.0,1057],[20240619,8.21,8.21,8.22,8.2,8.2,317500,2607183.0,1058],[20240619,8.2,8.2,8.21,8.19,8.2,200600,1644667.0,1059],[20240619,8.2,8.2,8.2,8.19,8.19,171700,1407287.0,1100],[20240619,8.19,8.19,8.2,8.19,8.19,70900,580819.0,1101],[20240619,8.19,8.19,8.21,8.19,8.21,99100,812499.0,1102],[20240619,8.21,8.21,8.21,8.2,8.2,65400,536345.0,1103],[20240619,8.2,8.21,8.21,8.2,8.2,515600,4233146.0,1104],[20240619,8.2,8.21,8.21,8.2,8.2,71300,584771.0,1105],[20240619,8.2,8.21,8.22,8.2,8.22,169000,1387579.0,1106],[20240619,8.22,8.22,8.22,8.21,8.21,72800,597885.0,1107],[20240619,8.21,8.21,8.22,8.21,8.21,51700,424559.78,1108],[20240619,8.21,8.22,8.23,8.22,8.22,127400,1047162.0,1109],[20240619,8.22,8.21,8.23,8.21,8.22,96600,793809.0,1110],[20240619,8.22,8.22,8.23,8.22,8.22,55200,453761.0,1111],[20240619,8.22,8.22,8.24,8.22,8.22,308900,2542045.0,1112],[20240619,8.22,8.22,8.23,8.22,8.22,136700,1124285.0,1113],[20240619,8.22,8.22,8.23,8.22,8.22,137400,1130128.0,1114],[20240619,8.22,8.22,8.23,8.21,8.22,110800,911142.0,1115],[20240619,8.22,8.22,8.22,8.21,8.22,106100,871607.0,1116],[20240619,8.22,8.22,8.22,8.21,8.22,98900,812011.0,1117],[20240619,8.22,8.21,8.22,8.2,8.22,161700,1326904.0,1118],[20240619,8.22,8.2,8.22,8.2,8.2,106800,876836.0,1119],[20240619,8.2,8.21,8.22,8.2,8.21,212100,1741349.0,1120],[20240619,8.21,8.21,8.22,8.2,8.2,131800,1081322.0,1121],[20240619,8.2,8.2,8.2,8.19,8.2,103100,844999.0,1122],[20240619,8.2,8.19,8.2,8.19,8.19,109100,894084.0,1123],[20240619,8.19,8.19,8.2,8.19,8.19,119200,976836.0,1124],[20240619,8.19,8.2,8.2,8.19,8.2,97500,799059.0,1125],[20240619,8.2,8.19,8.21,8.19,8.21,43900,359970.0,1126],[20240619,8.21,8.21,8.21,8.2,8.2,43400,355911.0,1127],[20240619,8.2,8.2,8.22,8.2,8.2,103300,847718.0,1128],[20240619,8.2,8.2,8.21,8.19,8.21,51400,421383.0,1129],[20240619,8.21,8.2,8.21,8.2,8.21,34200,280489.0,1130],[20240619,8.21,8.2,8.2,8.19,8.2,373900,3067288.0,1301],[20240619,8.2,8.19,8.2,8.19,8.2,3300,27028.0,1302],[20240619,8.2,8.2,8.21,8.19,8.19,37300,305868.0,1303],[20240619,8.19,8.2,8.2,8.2,8.2,291200,2388215.0,1304],[20240619,8.2,8.2,8.2,8.19,8.2,150100,1231145.0,1305],[20240619,8.2,8.21,8.21,8.19,8.2,326700,2681567.0,1306],[20240619,8.2,8.19,8.2,8.19,8.2,173200,1420310.0,1307],[20240619,8.2,8.2,8.21,8.19,8.19,158000,1295628.0,1308],[20240619,8.19,8.2,8.21,8.2,8.2,163000,1336671.0,1309],[20240619,8.2,8.2,8.2,8.19,8.2,26900,220572.0,1310],[20240619,8.2,8.2,8.2,8.19,8.2,12300,100854.0,1311],[20240619,8.2,8.2,8.2,8.2,8.2,152000,1245073.0,1312],[20240619,8.2,8.19,8.2,8.19,8.19,42000,344006.0,1313],[20240619,8.19,8.2,8.2,8.18,8.19,267900,2194116.0,1314],[20240619,8.19,8.19,8.2,8.19,8.2,409500,3354147.0,1315],[20240619,8.2,8.2,8.2,8.2,8.2,26200,214840.0,1316],[20240619,8.2,8.19,8.2,8.19,8.2,15500,127051.0,1317],[20240619,8.2,8.19,8.2,8.19,8.2,15200,124544.0,1318],[20240619,8.2,8.2,8.2,8.19,8.19,26700,218749.0,1319],[20240619,8.19,8.2,8.21,8.19,8.21,552500,4530928.0,1320],[20240619,8.21,8.21,8.21,8.2,8.2,13500,110822.0,1321],[20240619,8.2,8.2,8.21,8.2,8.21,31400,257661.0,1322],[20240619,8.21,8.2,8.22,8.2,8.22,131200,1077214.0,1323],[20240619,8.22,8.22,8.22,8.21,8.22,10400,85486.0,1324],[20240619,8.22,8.22,8.22,8.21,8.22,43400,356742.0,1325],[20240619,8.22,8.21,8.22,8.21,8.22,199300,1638086.0,1326],[20240619,8.22,8.22,8.22,8.22,8.22,32900,270431.0,1327],[20240619,8.22,8.21,8.22,8.21,8.22,87700,720858.0,1328],[20240619,8.22,8.22,8.23,8.22,8.22,102000,838661.0,1329],[20240619,8.22,8.21,8.23,8.21,8.23,593200,4874897.5,1330],[20240619,8.23,8.23,8.23,8.22,8.22,50400,414307.0,1331],[20240619,8.22,8.22,8.23,8.22,8.23,524200,4313439.5,1332],[20240619,8.23,8.23,8.24,8.22,8.22,169900,1398498.0,1333],[20240619,8.22,8.23,8.23,8.22,8.23,175300,1442763.0,1334],[20240619,8.23,8.22,8.23,8.22,8.22,25200,207266.0,1335],[20240619,8.22,8.23,8.23,8.22,8.23,12100,99514.0,1336],[20240619,8.23,8.23,8.24,8.23,8.23,100200,824711.06,1337],[20240619,8.23,8.22,8.24,8.22,8.23,456400,3756392.0,1338],[20240619,8.23,8.23,8.23,8.22,8.22,76100,626253.0,1339],[20240619,8.22,8.23,8.23,8.22,8.22,339000,2786878.0,1340],[20240619,8.22,8.22,8.23,8.22,8.23,7400,60862.0,1341],[20240619,8.23,8.22,8.23,8.22,8.22,5400,44640.6,1342],[20240619,8.22,8.22,8.23,8.22,8.23,31200,256720.0,1343],[20240619,8.23,8.23,8.23,8.22,8.22,25400,208999.0,1344],[20240619,8.22,8.22,8.23,8.22,8.23,29300,241002.0,1345],[20240619,8.23,8.22,8.23,8.22,8.22,25300,208109.0,1346],[20240619,8.22,8.23,8.23,8.22,8.23,26600,218862.0,1347],[20240619,8.23,8.22,8.23,8.22,8.22,30900,254183.0,1348],[