1分钟叠加K线.json

{
    "data": [
      [
        20220620,
        12331.14,
        12405.12,
        12405.12,
        12405.12,
        12405.12,
        138878505,
        2542087424,
        925
      ],
      [
        20220620,
        12405.12,
        12406.06,
        12436.81,
        12406.06,
        12436.81,
        495773225,
        9910781696,
        930
      ],
      [
        20220620,
        12436.81,
        12439.8,
        12441.75,
        12422.65,
        12432.99,
        283881188,
        6314757120,
        931
      ],
      [
        20220620,
        12432.99,
        12435.5,
        12469.18,
        12435.5,
        12469.18,
        246761924,
        5270591488,
        932
      ],
      [
        20220620,
        12469.18,
        12471.98,
        12478.38,
        12462.57,
        12468.41,
        229779433,
        5195081728,
        933
      ],
      [
        20220620,
        12468.41,
        12469.14,
        12477.83,
        12468.42,
        12477.79,
        201132954,
        4207409152,
        934
      ],
      [
        20220620,
        12477.79,
        12477.66,
        12477.66,
        12432.51,
        12434.47,
        223776149,
        4738238464,
        935
      ],
      [
        20220620,
        12434.47,
        12434.63,
        12434.83,
        12431.42,
        12434.83,
        183089085,
        3929174016,
        936
      ],
      [
        20220620,
        12434.83,
        12433.83,
        12435.83,
        12428.11,
        12435.83,
        188754806,
        3877031936,
        937
      ],
      [
        20220620,
        12435.83,
        12436.11,
        12436.11,
        12415.6,
        12417.58,
        201924840,
        3909677056,
        938
      ],
      [
        20220620,
        12417.58,
        12417.65,
        12420.89,
        12400.37,
        12401.67,
        180272674,
        3532066816,
        939
      ],
      [
        20220620,
        12401.67,
        12401.73,
        12422.76,
        12401.73,
        12422.76,
        179068502,
        3324358656,
        940
      ],
      [
        20220620,
        12422.76,
        12422.61,
        12424.54,
        12413.86,
        12424.54,
        153447579,
        3053977600,
        941
      ],
      [
        20220620,
        12424.54,
        12425.25,
        12451.24,
        12425.25,
        12450.54,
        140973059,
        2978689024,
        942
      ],
      [
        20220620,
        12450.54,
        12450.42,
        12450.42,
        12434.59,
        12435.67,
        145091266,
        2901585920,
        943
      ],
      [
        20220620,
        12435.67,
        12435.27,
        12457.75,
        12435.27,
        12457.75,
        130068202,
        2582577152,
        944
      ],
      [
        20220620,
        12457.75,
        12458.41,
        12471.3,
        12458.41,
        12471.3,
        129000495,
        2674798592,
        945
      ],
      [
        20220620,
        12471.3,
        12470.11,
        12470.11,
        12450.71,
        12459.87,
        142999019,
        2891112448,
        946
      ],
      [
        20220620,
        12459.87,
        12460.94,
        12476.01,
        12460.94,
        12476.01,
        134755810,
        2619637760,
        947
      ],
      [
        20220620,
        12476.01,
        12476.99,
        12485.38,
        12475.58,
        12476.52,
        122742298,
        2684305408,
        948
      ],
      [
        20220620,
        12476.52,
        12476.72,
        12482.99,
        12476.72,
        12480.62,
        120319944,
        2421186560,
        949
      ],
      [
        20220620,
        12480.62,
        12479.22,
        12479.22,
        12452.32,
        12452.32,
        178671193,
        3027189760,
        950
      ],
      [
        20220620,
        12452.32,
        12451.75,
        12457.86,
        12447.7,
        12457.19,
        132150098,
        2418302976,
        951
      ],
      [
        20220620,
        12457.19,
        12458.76,
        12463,
        12458.76,
        12461.79,
        115877776,
        2252283904,
        952
      ],
      [
        20220620,
        12461.79,
        12462.08,
        12463.16,
        12450.37,
        12450.37,
        121644805,
        2465906688,
        953
      ],
      [
        20220620,
        12450.37,
        12448.74,
        12449.17,
        12437.51,
        12439.2,
        124086583,
        2313633792,
        954
      ],
      [
        20220620,
        12439.2,
        12438.24,
        12438.45,
        12429.17,
        12431.13,
        116508716,
        2261008384,
        955
      ],
      [
        20220620,
        12431.13,
        12428.64,
        12428.64,
        12414.9,
        12414.9,
        116769382,
        2278711296,
        956
      ],
      [
        20220620,
        12414.9,
        12410.01,
        12410.01,
        12403.61,
        12403.61,
        118379670,
        2273697792,
        957
      ],
      [
        20220620,
        12403.61,
        12400.4,
        12400.4,
        12390.28,
        12395.22,
        135805682,
        2441150464,
        958
      ],
      [
        20220620,
        12395.22,
        12393.69,
        12412.83,
        12393.69,
        12412.83,
        112363611,
        2055725056,
        959
      ],
      [
        20220620,
        12412.83,
        12413.86,
        12413.86,
        12380.96,
        12381.04,
        168210446,
        3014721536,
        1000
      ],
      [
        20220620,
        12381.04,
        12381.26,
        12384.8,
        12381.26,
        12382.18,
        111523647,
        2180030464,
        1001
      ],
      [
        20220620,
        12382.18,
        12382.22,
        12382.22,
        12375.19,
        12375.19,
        108597518,
        2156494848,
        1002
      ],
      [
        20220620,
        12375.19,
        12375.31,
        12382.83,
        12375.31,
        12380.19,
        105370233,
        2099412992,
        1003
      ],
      [
        20220620,
        12380.19,
        12381.53,
        12383.28,
        12372.43,
        12372.43,
        111220305,
        1990762496,
        1004
      ],
      [
        20220620,
        12372.43,
        12372.24,
        12395.08,
        12372.07,
        12395.08,
        114419304,
        1945001984,
        1005
      ],
      [
        20220620,
        12395.08,
        12396.92,
        12415.73,
        12396.92,
        12415.73,
        91568886,
        1901395968,
        1006
      ],
      [
        20220620,
        12415.73,
        12417.63,
        12417.63,
        12396.77,
        12408.42,
        87930809,
        1733304320,
        1007
      ],
      [
        20220620,
        12408.42,
        12410.81,
        12426.3,
        12410.81,
        12426.3,
        72762796,
        1464344576,
        1008
      ],
      [
        20220620,
        12426.3,
        12427.52,
        12437.75,
        12427.52,
        12437.75,
        74777962,
        1568464896,
        1009
      ],
      [
        20220620,
        12437.75,
        12438.53,
        12446.91,
        12438.53,
        12446.25,
        77441615,
        1567916032,
        1010
      ],
      [
        20220620,
        12446.25,
        12445.39,
        12445.71,
        12435.97,
        12438.4,
        75038279,
        1601306624,
        1011
      ],
      [
        20220620,
        12438.4,
        12438.38,
        12447.41,
        12437.47,
        12447.41,
        66435128,
        1362100224,
        1012
      ],
      [
        20220620,
        12447.41,
        12448.06,
        12448.97,
        12440.91,
        12442.39,
        67359295,
        1400422400,
        1013
      ],
      [
        20220620,
        12442.39,
        12442.7,
        12449.78,
        12441.56,
        12449.78,
        57525368,
        1291567104,
        1014
      ],
      [
        20220620,
        12449.78,
        12449.44,
        12451.88,
        12430.26,
        12430.68,
        87297207,
        1788665856,
        1015
      ],
      [
        20220620,
        12430.68,
        12429.15,
        12441.09,
        12427.21,
        12439.5,
        71123021,
        1385816064,
        1016
      ],
      [
        20220620,
        12439.5,
        12438.1,
        12439.43,
        12436.86,
        12438.42,
        64486986,
        1340063744,
        1017
      ],
      [
        20220620,
        12438.42,
        12439.09,
        12450.91,
        12439.09,
        12450.91,
        67576667,
        1451778048,
        1018
      ],
      [
        20220620,
        12450.91,
        12451.27,
        12451.3,
        12439.62,
        12445.27,
        61213443,
        1484357632,
        1019
      ],
      [
        20220620,
        12445.27,
        12442.83,
        12446.5,
        12442.83,
        12446.5,
        68212747,
        1323712512,
        1020
      ],
      [
        20220620,
        12446.5,
        12446.37,
        12451.14,
        12445.07,
        12450.18,
        59504284,
        1357414400,
        1021
      ],
      [
        20220620,
        12450.18,
        12450.81,
        12450.87,
        12443.98,
        12445.55,
        61594235,
        1448591360,
        1022
      ],
      [
        20220620,
        12445.55,
        12444.3,
        12447.17,
        12432.28,
        12432.28,
        77781561,
        1640480768,
        1023
      ],
      [
        20220620,
        12432.28,
        12433.29,
        12440.79,
        12433.29,
        12440.79,
        62981552,
        1439301632,
        1024
      ],
      [
        20220620,
        12440.79,
        12441.3,
        12441.3,
        12434.74,
        12436.89,
        62442402,
        1424228352,
        1025
      ],
      [
        20220620,
        12436.89,
        12436.47,
        12437.08,
        12411.09,
        12412.01,
        118029673,
        2038530048,
        1026
      ],
      [
        20220620,
        12412.01,
        12410.59,
        12422.27,
        12410.59,
        12421.25,
        74566755,
        1493794816,
        1027
      ],
      [
        20220620,
        12421.25,
        12421.91,
        12422.52,
        12418.17,
        12419.77,
        66225015,
        1342078976,
        1028
      ],
      [
        20220620,
        12419.77,
        12419.2,
        12422.32,
        12417.8,
        12422.32,
        49596654,
        1124040704,
        1029
      ],
      [
        20220620,
        12422.32,
        12423.39,
        12436.39,
        12423.39,
        12436.37,
        70156229,
        1511866368,
        1030
      ],
      [
        20220620,
        12436.37,
        12436.6,
        12447.79,
        12436.6,
        12447.79,
        61611216,
        1374453760,
        1031
      ],
      [
        20220620,
        12447.79,
        12449.03,
        12462.28,
        12448.74,
        12462.28,
        65944920,
        1426046976,
        1032
      ],
      [
        20220620,
        12462.28,
        12461.92,
        12463.62,
        12460.03,
        12463.6,
        60570902,
        1528512512,
        1033
      ],
      [
        20220620,
        12463.6,
        12464.18,
        12469.1,
        12463.9,
        12468.71,
        52133922,
        1206484992,
        1034
      ],
      [
        20220620,
        12468.71,
        12469.05,
        12470.62,
        12468.39,
        12470.05,
        54067785,
        1155956736,
        1035
      ],
      [
        20220620,
        12470.05,
        12470.88,
        12480.26,
        12470.88,
        12480.26,
        50996646,
        1182072832,
        1036
      ],
      [
        20220620,
        12480.26,
        12480.94,
        12481.65,
        12476.31,
        12477.83,
        74201944,
        1495105536,
        1037
      ],
      [
        20220620,
        12477.83,
        12477.74,
        12481.85,
        12477.74,
        12481.67,
        55168479,
        1240023040,
        1038
      ],
      [
        20220620,
        12481.67,
        12481.84,
        12487.54,
        12481.84,
        12485.4,
        49897919,
        1193410560,
        1039
      ],
      [
        20220620,
        12485.4,
        12487.92,
        12494.32,
        12485.27,
        12493.92,
        50503011,
        1259716608,
        1040
      ],
      [
        20220620,
        12493.92,
        12495.05,
        12499.03,
        12488.48,
        12488.48,
        60246126,
        1506361344,
        1041
      ],
      [
        20220620,
        12488.48,
        12487.01,
        12496.46,
        12487.01,
        12495.56,
        47820873,
        1165262848,
        1042
      ],
      [
        20220620,
        12495.56,
        12496.47,
        12497.3,
        12493.63,
        12493.63,
        49940633,
        1212170240,
        1043
      ],
      [
        20220620,
        12493.63,
        12493.22,
        12499.85,
        12493.22,
        12499.14,
        50639329,
        1410088960,
        1044
      ],
      [
        20220620,
        12499.14,
        12498.69,
        12506.14,
        12498.05,
        12506.14,
        54749032,
        1313439744,
        1045
      ],
      [
        20220620,
        12506.14,
        12506.98,
        12513.31,
        12506.98,
        12509.19,
        59927648,
        1481162752,
        1046
      ],
      [
        20220620,
        12509.19,
        12508.56,
        12512.19,
        12507.88,
        12511.69,
        49936104,
        1135378432,
        1047
      ],
      [
        20220620,
        12511.69,
        12512.55,
        12513.44,
        12510.04,
        12512.68,
        49898777,
        1180991488,
        1048
      ],
      [
        20220620,
        12512.68,
        12513.01,
        12520.42,
        12511.46,
        12520.42,
        54149886,
        1275035648,
        1049
      ],
      [
        20220620,
        12520.42,
        12520.39,
        12520.84,
        12517.82,
        12518,
        48297479,
        1186660352,
        1050
      ],
      [
        20220620,
        12518,
        12518.36,
        12518.36,
        12500.67,
        12501.15,
        58898674,
        1353695232,
        1051
      ],
      [
        20220620,
        12501.15,
        12500.53,
        12500.53,
        12495.41,
        12498.92,
        61222428,
        1422491648,
        1052
      ],
      [
        20220620,
        12498.92,
        12499.87,
        12504.61,
        12499.46,
        12504.61,
        57223658,
        1225179136,
        1053
      ],
      [
        20220620,
        12504.61,
        12503.24,
        12503.24,
        12498.77,
        12500.56,
        52324148,
        1213956096,
        1054
      ],
      [
        20220620,
        12500.56,
        12499.78,
        12511.31,
        12499.78,
        12511.31,
        51934754,
        1169866752,
        1055
      ],
      [
        20220620,
        12511.31,
        12511.41,
        12522.43,
        12511.41,
        12522.43,
        55072445,
        1211465728,
        1056
      ],
      [
        20220620,
        12522.43,
        12523.19,
        12531.23,
        12523.19,
        12531.23,
        58023475,
        1188134912,
        1057
      ],
      [
        20220620,
        12531.23,
        12534,
        12537.79,
        12533.7,
        12537.79,
        61740937,
        1251000320,
        1058
      ],
      [
        20220620,
        12537.79,
        12538.8,
        12543.48,
        12537.91,
        12543.48,
        58282643,
        1188593664,
        1059
      ],
      [
        20220620,
        12543.48,
        12544.15,
        12544.16,
        12532.85,
        12535.89,
        65423707,
        1442906112,
        1100
      ],
      [
        20220620,
        12535.89,
        12536.05,
        12546.43,
        12535.48,
        12546.43,
        62435169,
        1211842560,
        1101
      ],
      [
        20220620,
        12546.43,
        12546.75,
        12548.77,
        12546.63,
        12548.77,
        59587366,
        1226719232,
        1102
      ],
      [
        20220620,
        12548.77,
        12548.52,
        12548.52,
        12546.02,
        12547.91,
        54452108,
        1081491456,
        1103
      ],
      [
        20220620,
        12547.91,
        12548.19,
        12548.19,
        12543.31,
        12546.01,
        51043371,
        1110523904,
        1104
      ],
      [
        20220620,
        12546.01,
        12547.84,
        12556.47,
        12547.84,
        12556.47,
        57656877,
        1273184256,
        1105
      ],
      [
        20220620,
        12556.47,
        12556.8,
        12557.35,
        12552.17,
        12553.08,
        55433894,
        1169981440,
        1106
      ],
      [
        20220620,
        12553.08,
        12552.75,
        12553.13,
        12550.38,
        12550.38,
        41182838,
        920076288,
        1107
      ],
      [
        20220620,
        12550.38,
        12550.64,
        12550.96,
        12547.44,
        12548.09,
        43664309,
        890470400,
        1108
      ],
      [
        20220620,
        12548.09,
        12548.35,
        12548.35,
        12538.36,
        12538.42,
        50372602,
        1035632640,
        1109
      ],
      [
        20220620,
        12538.42,
        12537.85,
        12539.46,
        12536.55,
        12538.86,
        46055080,
        976945152,
        1110
      ],
      [
        20220620,
        12538.86,
        12538.26,
        12545.3,
        12538.26,
        12545.3,
        38484469,
        905920512,
        1111
      ],
      [
        20220620,
        12545.3,
        12546.15,
        12548.18,
        12545.41,
        12547.9,
        37005097,
        841973760,
        1112
      ],
      [
        20220620,
        12547.9,
        12548.64,
        12549.33,
        12547.81,
        12547.95,
        35307260,
        800342016,
        1113
      ],
      [
        20220620,
        12547.95,
        12548.59,
        12555.28,
        12548.37,
        12555.24,
        43107166,
        943652864,
        1114
      ],
      [
        20220620,
        12555.24,
        12556.12,
        12562.6,
        12556.12,
        12562.33,
        51012497,
        1054113792,
        1115
      ],
      [
        20220620,
        12562.33,
        12563.15,
        12575.24,
        12563.15,
        12575.21,
        60002903,
        1124286464,
        1116
      ],
      [
        20220620,
        12575.21,
        12575.63,
        12577.78,
        12572.96,
        12575.86,
        58798462,
        1222311936,
        1117
      ],
      [
        20220620,
        12575.86,
        12577.49,
        12584.06,
        12577.49,
        12581.38,
        67068177,
        1166917632,
        1118
      ],
      [
        20220620,
        12581.38,
        12581.01,
        12587.52,
        12581.01,
        12587.52,
        54203044,
        1087242240,
        1119
      ],
      [
        20220620,
        12587.52,
        12587.95,
        12587.95,
        12562.2,
        12562.2,
        71901032,
        1461682176,
        1120
      ],
      [
        20220620,
        12562.2,
        12562.91,
        12562.91,
        12533.18,
        12533.18,
        93423055,
        1638367232,
        1121
      ],
      [
        20220620,
        12533.18,
        12531.23,
        12531.23,
        12512,
        12512,
        72196082,
        1414250496,
        1122
      ],
      [
        20220620,
        12512,
        12512.15,
        12513.92,
        12504.91,
        12505.3,
        57853557,
        1182203904,
        1123
      ],
      [
        20220620,
        12505.3,
        12505.81,
        12511.77,
        12505.29,
        12510.89,
        42161581,
        965181440,
        1124
      ],
      [
        20220620,
        12510.89,
        12511.46,
        12511.46,
        12493.99,
        12494.26,
        68741373,
        1353826304,
        1125
      ],
      [
        20220620,
        12494.26,
        12494.39,
        12494.39,
        12489.62,
        12490.43,
        48977800,
        1026883584,
        1126
      ],
      [
        20220620,
        12490.43,
        12489.6,
        12490.04,
        12481.48,
        12482.22,
        60004926,
        1131708416,
        1127
      ],
      [
        20220620,
        12482.22,
        12482.71,
        12492.95,
        12482.71,
        12492.95,
        42715149,
        880640000,
        1128
      ],
      [
        20220620,
        12492.95,
        12492.18,
        12500.02,
        12491.54,
        12498.84,
        37075687,
        787546112,
        1129
      ],
      [
        20220620,
        12498.84,
        12499.43,
        12499.71,
        12499.43,
        12499.71,
        1137973,
        28508160,
        1130
      ],
      [
        20220620,
        12499.71,
        12501.1,
        12514.94,
        12498.22,
        12514.94,
        112298052,
        2178039808,
        1300
      ],
      [
        20220620,
        12514.94,
        12514.44,
        12522.63,
        12510.4,
        12522.63,
        53339182,
        1011613696,
        1301
      ],
      [
        20220620,
        12522.63,
        12521.52,
        12529.67,
        12521.38,
        12529.67,
        40212448,
        812122112,
        1302
      ],
      [
        20220620,
        12529.67,
        12529.56,
        12529.56,
        12517.63,
        12518.6,
        47336786,
        1011859456,
        1303
      ],
      [
        20220620,
        12518.6,
        12518.88,
        12524.33,
        12518.86,
        12524.33,
        49960598,
        959938560,
        1304
      ],
      [
        20220620,
        12524.33,
        12524.68,
        12524.68,
        12511.54,
        12513.81,
        56747976,
        1007140864,
        1305
      ],
      [
        20220620,
        12513.81,
        12513.74,
        12513.74,
        12506.11,
        12506.11,
        56863235,
        1041661952,
        1306
      ],
      [
        20220620,
        12506.11,
        12506.55,
        12509.65,
        12506.55,
        12509.65,
        49044467,
        860553216,
        1307
      ],
      [
        20220620,
        12509.65,
        12509.67,
        12521.71,
        12509.67,
        12521.71,
        52586226,
        982663168,
        1308
      ],
      [
        20220620,
        12521.71,
        12521.16,
        12523.44,
        12520.29,
        12523.22,
        46878587,
        874299392,
        1309
      ],
      [
        20220620,
        12523.22,
        12523.39,
        12526.98,
        12514.49,
        12515.12,
        61095162,
        1047150592,
        1310
      ],
      [
        20220620,
        12515.12,
        12515.47,
        12517.24,
        12513.41,
        12515.33,
        45453869,
        828735488,
        1311
      ],
      [
        20220620,
        12515.33,
        12514.48,
        12514.8,
        12502.35,
        12502.35,
        54492112,
        1032568832,
        1312
      ],
      [
        20220620,
        12502.35,
        12503.08,
        12503.08,
        12481.7,
        12481.7,
        69316287,
        1287208960,
        1313
      ],
      [
        20220620,
        12481.7,
        12481.63,
        12484.96,
        12481.36,
        12484.76,
        48317494,
        982859776,
        1314
      ],
      [
        20220620,
        12484.76,
        12484.87,
        12484.87,
        12480.71,
        12480.71,
        47934361,
        985759744,
        1315
      ],
      [
        20220620,
        12480.71,
        12479.16,
        12479.16,
        12463.72,
        12463.72,
        71031295,
        1352007680,
        1316
      ],
      [
        20220620,
        12463.72,
        12462.75,
        12462.81,
        12458.59,
        12462.81,
        53215355,
        1110704128,
        1317
      ],
      [
        20220620,
        12462.81,
        12461.94,
        12465.19,
        12461.71,
        12464.4,
        46717529,
        914178048,
        1318
      ],
      [
        20220620,
        12464.4,
        12465.27,
        12467.57,
        12465.27,
        12466.8,
        44778207,
        859553792,
        1319
      ],
      [
        20220620,
        12466.8,
        12467.19,
        12467.19,
        12455.08,
        12456.33,
        67471368,
        1296072704,
        1320
      ],
      [
        20220620,
        12456.33,
        12457.32,
        12470.28,
        12457.32,
        12470.28,
        54571356,
        1003569152,
        1321
      ],
      [
        20220620,
        12470.28,
        12470.32,
        12482.4,
        12470.32,
        12482.4,
        43312643,
        879788032,
        1322
      ],
      [
        20220620,
        12482.4,
        12482.42,
        12484.55,
        12480.68,
        12484.55,
        38469266,
        759463936,
        1323
      ],
      [
        20220620,
        12484.55,
        12484.57,
        12485.63,
        12483.91,
        12485.63,
        34919094,
        682459136,
        1324
      ],
      [
        20220620,
        12485.63,
        12485.13,
        12485.99,
        12479.69,
        12479.69,
        36163825,
        724140032,
        1325
      ],
      [
        20220620,
        12479.69,
        12480.09,
        12484.1,
        12476.54,
        12484.1,
        36937016,
        768327680,
        1326
      ],
      [
        20220620,
        12484.1,
        12484.07,
        12489.53,
        12484.07,
        12489.53,
        33937326,
        656195584,
        1327
      ],
      [
        20220620,
        12489.53,
        12489.05,
        12494.81,
        12488.58,
        12494.81,
        35511036,
        678461440,
        1328
      ],
      [
        20220620,
        12494.81,
        12495.03,
        12495.34,
        12493.25,
        12495.34,
        35905200,
        804356096,
        1329
      ],
      [
        20220620,
        12495.34,
        12495.08,
        12495.08,
        12488.78,
        12489.39,
        47551544,
        926253056,
        1330
      ],
      [
        20220620,
        12489.39,
        12488.95,
        12492.4,
        12488.95,
        12491.86,
        40277498,
        813662208,
        1331
      ],
      [
        20220620,
        12491.86,
        12491.13,
        12499.64,
        12491.13,
        12499.64,
        49314216,
        805552128,
        1332
      ],
      [
        20220620,
        12499.64,
        12500.5,
        12511.12,
        12500.5,
        12511.12,
        55942008,
        1015529472,
        1333
      ],
      [
        20220620,
        12511.12,
        12511.73,
        12513.43,
        12511.14,
        12512.92,
        37639718,
        754008064,
        1334
      ],
      [
        20220620,
        12512.92,
        12512.88,
        12515.85,
        12511,
        12515.81,
        39435164,
        743817216,
        1335
      ],
      [
        20220620,
        12515.81,
        12515.46,
        12515.46,
        12512.32,
        12513.01,
        33986542,
        709935104,
        1336
      ],
      [
        20220620,
        12513.01,
        12513.55,
        12515.88,
        12513.14,
        12515.76,
        35383777,
        728367104,
        1337
      ],
      [
        20220620,
        12515.76,
        12515.01,
        12516.09,
        12513.94,
        12516.09,
        37275666,
        758693888,
        1338
      ],
      [
        20220620,
        12516.09,
        12516.16,
        12516.8,
        12511.72,
        12511.72,
        40300213,
        791691264,
        1339
      ],
      [
        20220620,
        12511.72,
        12512.64,
        12518.65,
        12510.68,
        12518.65,
        35768152,
        776060928,
        1340
      ],
      [
        20220620,
        12518.65,
        12518.15,
        12521.14,
        12518.04,
        12519.77,
        38562753,
        771981312,
        1341
      ],
      [
        20220620,
        12519.77,
        12519.5,
        12520.95,
        12517.57,
        12517.57,
        34328367,
        708476928,
        1342
      ],
      [
        20220620,
        12517.57,
        12517.49,
        12518.89,
        12517.18,
        12518.89,
        35807818,
        747782144,
        1343
      ],
      [
        20220620,
        12518.89,
        12519.09,
        12521.48,
        12518.83,
        12520.61,
        39192938,
        755286016,
        1344
      ],
      [
        20220620,
        12520.61,
        12521.31,
        12521.31,
        12513.95,
        12514.09,
        48500871,
        832602112,
        1345
      ],
      [
        20220620,
        12514.09,
        12514.02,
        12521.12,
        12514.02,
        12520.86,
        48297402,
        837582848,
        1346
      ],
      [
        20220620,
        12520.86,
        12521.65,
        12529.74,
        12521.65,
        12529.14,
        52741879,
        914669568,
        1347
      ],
      [
        20220620,
        12529.14,
        12529.75,
        12534.79,
        12529.75,
        12534.79,
        53380155,
        867205120,
        1348
      ],
      [
        20220620,
        12534.79,
        12535.77,
        12536.04,
        12534.28,
        12535.83,
        41349140,
        796213248,
        1349
      ],
      [
        20220620,
        12535.83,
        12535.47,
        12539.09,
        12535.47,
        12539.09,
        40488896,
        775700480,
        1350
      ],
      [
        20220620,
        12539.09,
        12538.48,
        12539.76,
        12536.2,
        12536.77,
        41598342,
        813694976,
        1351
      ],
      [
        20220620,
        12536.77,
        12536.19,
        12536.19,
        12528.23,
        12528.23,
        53518992,
        958447616,
        1352
      ],
      [
        20220620,
        12528.23,
        12528.22,
        12528.22,
        12514.6,
        12514.6,
        74506977,
        1184448512,
        1353
      ],
      [
        20220620,
        12514.6,
        12514.55,
        12514.59,
        12512.24,
        12512.9,
        43113145,
        745046016,
        1354
      ],
      [
        20220620,
        12512.9,
        12513.95,
        12519.77,
        12513.21,
        12519.77,
        45524963,
        826769408,
        1355
      ],
      [
        20220620,
        12519.77,
        12519.4,
        12526.09,
        12519.32,
        12526.09,
        46629260,
        779681792,
        1356
      ],
      [
        20220620,
        12526.09,
        12525.84,
        12526.75,
        12524.64,
        12526.75,
        35010724,
        731054080,
        1357
      ],
      [
        20220620,
        12526.75,
        12525.98,
        12528.03,
        12525.98,
        12527.31,
        36130564,
        737181696,
        1358
      ],
      [
        20220620,
        12527.31,
        12527.3,
        12527.3,
        12522.62,
        12522.91,
        37353538,
        709165056,
        1359
      ],
      [
        20220620,
        12522.91,
        12522.54,
        12523.68,
        12521.7,
        12523.46,
        43638990,
        758644736,
        1400
      ],
      [
        20220620,
        12523.46,
        12523.53,
        12526.16,
        12522.1,
        12526.16,
        40932258,
        773881856,
        1401
      ],
      [
        20220620,
        12526.16,
        12526.13,
        12530.46,
        12526.13,
        12527.84,
        45661814,
        871137280,
        1402
      ],
      [
        20220620,
        12527.84,
        12528.16,
        12528.4,
        12514.31,
        12516.54,
        52189125,
        1025933312,
        1403
      ],
      [
        20220620,
        12516.54,
        12515.54,
        12516.31,
        12513.29,
        12513.79,
        35936971,
        745078784,
        1404
      ],
      [
        20220620,
        12513.79,
        12512.58,
        12514.62,
        12511.46,
        12511.46,
        40391278,
        770768896,
        1405
      ],
      [
        20220620,
        12511.46,
        12511.07,
        12511.6,
        12505.69,
        12505.9,
        41101803,
        788856832,
        1406
      ],
      [
        20220620,
        12505.9,
        12505.77,
        12505.77,
        12496.53,
        12497.03,
        62070216,
        992378880,
        1407
      ],
      [
        20220620,
        12497.03,
        12495.58,
        12495.91,
        12490.04,
        12490.04,
        56957827,
        980221952,
        1408
      ],
      [
        20220620,
        12490.04,
        12490.18,
        12491.45,
        12489.81,
        12490.63,
        44589645,
        893747200,
        1409
      ],
      [
        20220620,
        12490.63,
        12490.29,
        12497.32,
        12490.29,
        12497.32,
        48240112,
        902561792,
        1410
      ],
      [
        20220620,
        12497.32,
        12497.22,
        12499.97,
        12496.95,
        12496.95,
        36744746,
        723615744,
        1411
      ],
      [
        20220620,
        12496.95,
        12496.45,
        12497.22,
        12495.81,
        12495.82,
        41001595,
        756350976,
        1412
      ],
      [
        20220620,
        12495.82,
        12495.72,
        12495.72,
        12494.2,
        12494.38,
        39734512,
        769261568,
        1413
      ],
      [
        20220620,
        12494.38,
        12494.06,
        12495.76,
        12493.9,
        12495.18,
        38017054,
        723746816,
        1414
      ],
      [
        20220620,
        12495.18,
        12494.37,
        12497.43,
        12494.37,
        12497.43,
        34318557,
        682131456,
        1415
      ],
      [
        20220620,
        12497.43,
        12497.12,
        12505.97,
        12497.12,
        12505.97,
        44603594,
        802324480,
        1416
      ],
      [
        20220620,
        12505.97,
        12506.42,
        12510.37,
        12506.42,
        12510.3,
        37089147,
        703954944,
        1417
      ],
      [
        20220620,
        12510.3,
        12511.1,
        12515.54,
        12511.02,
        12514.83,
        38455998,
        725843968,
        1418
      ],
      [
        20220620,
        12514.83,
        12515.2,
        12517.45,
        12515.01,
        12516.51,
        36164952,
        755400704,
        1419
      ],
      [
        20220620,
        12516.51,
        12517.23,
        12517.23,
        12514.51,
        12514.81,
        37554172,
        716767232,
        1420
      ],
      [
        20220620,
        12514.81,
        12514.43,
        12514.86,
        12513.9,
        12514.2,
        37394669,
        669351936,
        1421
      ],
      [
        20220620,
        12514.2,
        12514.06,
        12515.17,
        12509.67,
        12510.01,
        42873240,
        740950016,
        1422
      ],
      [
        20220620,
        12510.01,
        12509.87,
        12510.52,
        12508.24,
        12508.65,
        39850687,
        702480384,
        1423
      ],
      [
        20220620,
        12508.65,
        12508.73,
        12508.73,
        12503.19,
        12503.19,
        39005464,
        789970944,
        1424
      ],
      [
        20220620,
        12503.19,
        12503.64,
        12506.63,
        12503.29,
        12506.63,
        38730074,
        782696448,
        1425
      ],
      [
        20220620,
        12506.63,
        12506.35,
        12507.75,
        12506.35,
        12506.62,
        39376794,
        783941632,
        1426
      ],
      [
        20220620,
        12506.62,
        12506.87,
        12509.36,
        12506.16,
        12509.36,
        39505183,
        799899648,
        1427
      ],
      [
        20220620,
        12509.36,
        12509.42,
        12510.73,
        12508.75,
        12510.73,
        42039071,
        773554176,
        1428
      ],
      [
        20220620,
        12510.73,
        12511.04,
        12513,
        12510.46,
        12513,
        45007656,
        810876928,
        1429
      ],
      [
        20220620,
        12513,
        12512.97,
        12519,
        12512.97,
        12518.01,
        58523430,
        1045463040,
        1430
      ],
      [
        20220620,
        12518.01,
        12517.34,
        12517.38,
        12498,
        12498.02,
        85989133,
        1454964736,
        1431
      ],
      [
        20220620,
        12498.02,
        12496.6,
        12496.6,
        12494.46,
        12494.86,
        51933712,
        997785600,
        1432
      ],
      [
        20220620,
        12494.86,
        12494.94,
        12498.09,
        12494.25,
        12494.51,
        52029449,
        938770432,
        1433
      ],
      [
        20220620,
        12494.51,
        12494.58,
        12495.18,
        12488.64,
        12488.84,
        49193316,
        997294080,
        1434
      ],
      [
        20220620,
        12488.84,
        12488.8,
        12488.8,
        12485.55,
        12485.6,
        46983402,
        913113088,
        1435
      ],
      [
        20220620,
        12485.6,
        12483.52,
        12483.52,
        12478.89,
        12478.89,
        59187439,
        1155694592,
        1436
      ],
      [
        20220620,
        12478.89,
        12478.61,
        12478.61,
        12475.22,
        12475.22,
        57484077,
        1097367552,
        1437
      ],
      [
        20220620,
        12475.22,
        12475.43,
        12478.36,
        12475.12,
        12477.99,
        56166711,
        1031241728,
        1438
      ],
      [
        20220620,
        12477.99,
        12477.84,
        12483.17,
        12477.84,
        12483.17,
        53101695,
        1019084800,
        1439
      ],
      [
        20220620,
        12483.17,
        12483.2,
        12484.31,
        12482.45,
        12484.31,
        55526944,
        1033437184,
        1440
      ],
      [
        20220620,
        12484.31,
        12483.81,
        12484.93,
        12480.19,
        12480.19,
        54482725,
        978911232,
        1441
      ],
      [
        20220620,
        12480.19,
        12479.66,
        12480.23,
        12475.82,
        12475.82,
        58006453,
        1082097664,
        1442
      ],
      [
        20220620,
        12475.82,
        12477.53,
        12477.56,
        12475.72,
        12477.32,
        54204771,
        1119387648,
        1443
      ],
      [
        20220620,
        12477.32,
        12477.83,
        12478.16,
        12475.91,
        12475.91,
        57528408,
        1135771648,
        1444
      ],
      [
        20220620,
        12475.91,
        12475.89,
        12483.5,
        12475.89,
        12483.39,
        69774172,
        1382744064,
        1445
      ],
      [
        20220620,
        12483.39,
        12483.98,
        12486.91,
        12483.66,
        12486.22,
        58128758,
        1106378752,
        1446
      ],
      [
        20220620,
        12486.22,
        12486.93,
        12490.75,
        12486.93,
        12490.4,
        59588137,
        1142226944,
        1447
      ],
      [
        20220620,
        12490.4,
        12490.17,
        12493.17,
        12490.17,
        12493.15,
        56064240,
        1051820032,
        1448
      ],
      [
        20220620,
        12493.15,
        12493.64,
        12494.33,
        12492.51,
        12493.66,
        59454634,
        1113554944,
        1449
      ],
      [
        20220620,
        12493.66,
        12492.96,
        12492.96,
        12487.07,
        12487.57,
        84755322,
        1511391232,
        1450
      ],
      [
        20220620,
        12487.57,
        12486.01,
        12488.31,
        12486.01,
        12487.77,
        69081786,
        1211170816,
        1451
      ],
      [
        20220620,
        12487.77,
        12487.24,
        12487.24,
        12483.77,
        12483.77,
        72556820,
        1263075328,
        1452
      ],
      [
        20220620,
        12483.77,
        12483.16,
        12483.59,
        12481.17,
        12482.36,
        79652046,
        1423769600,
        1453
      ],
      [
        20220620,
        12482.36,
        12481.73,
        12483.07,
        12480.6,
        12483.07,
        91910117,
        1522499584,
        1454
      ],
      [
        20220620,
        12483.07,
        12483.02,
        12486.13,
        12483.02,
        12485.17,
        91805020,
        1637646336,
        1455
      ],
      [
        20220620,
        12485.17,
        12485.66,
        12491.49,
        12483.94,
        12490.79,
        102690439,
        1837596672,
        1456
      ],
      [
        20220620,
        12490.79,
        12491.03,
        12491.03,
        12490.55,
        12490.55,
        4093229,
        85950464,
        1457
      ],
      [
        20220620,
        12490.55,
        12490.55,
        12490.55,
        12490.55,
        12490.55,
        0,
        0,
        1458
      ],
      [
        20220620,
        0,
        12490.55,
        12490.55,
        12490.55,
        12490.55,
        0,
        0,
        1459
      ],
      [
        20220620,
        0,
        12489.99,
        12489.99,
        12487.13,
        12487.13,
        164289635,
        2891415552,
        1500
      ],
      [
        20220621,
        12487.13,
        12477.73,
        12477.73,
        12477.73,
        12477.73,
        101892822,
        1538191744,
        925
      ],
      [
        20220621,
        12477.73,
        12476.67,
        12476.67,
        12435.37,
        12437.73,
        355959243,
        5856811136,
        930
      ],
      [
        20220621,
        12437.73,
        12436.68,
        12455.93,
        12428.48,
        12455.93,
        239439232,
        4061158912,
        931
      ],
      [
        20220621,
        12455.93,
        12456.34,
        12458.65,
        12455.07,
        12457.64,
        216088079,
        3559981056,
        932
      ],
      [
        20220621,
        12457.64,
        12455.88,
        12455.88,
        12420.36,
        12424.31,
        237118165,
        4116760576,
        933
      ],
      [
        20220621,
        12424.31,
        12427.23,
        12443.27,
        12427.23,
        12441.59,
        177671098,
        3153862656,
        934
      ],
      [
        20220621,
        12441.59,
        12442.81,
        12442.81,
        12425.07,
        12425.07,
        196674313,
        3546994688,
        935
      ],
      [
        20220621,
        12425.07,
        12425.3,
        12459.26,
        12424.69,
        12459.26,
        165404846,
        3000186880,
        936
      ],
      [
        20220621,
        12459.26,
        12461.57,
        12462.15,
        12447.87,
        12448.54,
        154635297,
        2702641152,
        937
      ],
      [
        20220621,
        12448.54,
        12449.49,
        12476.25,
        12449.49,
        12476.25,
        153355678,
        2574637056,
        938
      ],
      [
        20220621,
        12476.25,
        12476.93,
        12486.93,
        12474.43,
        12486.93,
        145627812,
        2593607680,
        939
      ],
      [
        20220621,
        12486.93,
        12487.16,
        12487.16,
        12475.01,
        12475.5,
        152357425,
        2607243264,
        940
      ],
      [
        20220621,
        12475.5,
        12476.13,
        12476.13,
        12463.64,
        12463.64,
        150850083,
        2634211328,
        941
      ],
      [
        20220621,
        12463.64,
        12463.21,
        12463.21,
        12459.5,
        12459.5,
        149742538,
        2717511680,
        942
      ],
      [
        20220621,
        12459.5,
        12461.94,
        12484.87,
        12461.94,
        12484.87,
        142881924,
        2628415488,
        943
      ],
      [
        20220621,
        12484.87,
        12484.76,
        12484.88,
        12469.68,
        12469.68,
        125332344,
        2223972352,
        944
      ],
      [
        20220621,
        12469.68,
        12469.27,
        12469.27,
        12453.58,
        12455.9,
        151169964,
        2869161984,
        945
      ],
      [
        20220621,
        12455.9,
        12454.39,
        12454.39,
        12440.14,
        12440.14,
        137606754,
        2378465280,
        946
      ],
      [
        20220621,
        12440.14,
        12438.88,
        12438.94,
        12432.17,
        12436.45,
        142629657,
        2614460416,
        947
      ],
      [
        20220621,
        12436.45,
        12437.07,
        12441.51,
        12437.07,
        12438.86,
        125759711,
        2276425728,
        948
      ],
      [
        20220621,
        12438.86,
        12439.18,
        12452.12,
        12437.41,
        12452.12,
        115887665,
        2028765184,
        949
      ],
      [
        20220621,
        12452.12,
        12451.65,
        12451.65,
        12437.91,
        12440.72,
        119167695,
        2355818496,
        950
      ],
      [
        20220621,
        12440.72,
        12439.01,
        12459.64,
        12437.95,
        12459.64,
        111821459,
        2099826688,
        951
      ],
      [
        20220621,
        12459.64,
        12463.2,
        12472.67,
        12463.2,
        12472.67,
        99568190,
        1847611392,
        952
      ],
      [
        20220621,
        12472.67,
        12473.08,
        12490.71,
        12473.08,
        12490.71,
        104480944,
        1840689152,
        953
      ],
      [
        20220621,
        12490.71,
        12491.99,
        12504.87,
        12491.99,
        12504.12,
        93477843,
        1825095680,
        954
      ],
      [
        20220621,
        12504.12,
        12504.84,
        12506.58,
        12499.07,
        12502.8,
        94623208,
        1877245952,
        955
      ],
      [
        20220621,
        12502.8,
        12503.07,
        12522.53,
        12503.07,
        12522.53,
        87262416,
        1837948928,
        956
      ],
      [
        20220621,
        12522.53,
        12522.42,
        12525.11,
        12519.11,
        12522.3,
        92323850,
        1855676416,
        957
      ],
      [
        20220621,
        12522.3,
        12522.68,
        12524.85,
        12522.1,
        12524.85,
        82411350,
        1672445952,
        958
      ],
      [
        20220621,
        12524.85,
        12524.6,
        12527.25,
        12512.6,
        12513.34,
        91441877,
        1819566080,
        959
      ],
      [
        20220621,
        12513.34,
        12514.34,
        12541.77,
        12514.34,
        12541.77,
        111825547,
        2042937344,
        1000
      ],
      [
        20220621,
        12541.77,
        12542.71,
        12542.71,
        12530.92,
        12534.16,
        105609136,
        1837211648,
        1001
      ],
      [
        20220621,
        12534.16,
        12532.88,
        12536.79,
        12531.97,
        12535.07,
        85926500,
        1617076224,
        1002
      ],
      [
        20220621,
        12535.07,
        12536.84,
        12536.84,
        12522.82,
        12525,
        98756227,
        1715666944,
        1003
      ],
      [
        20220621,
        12525,
        12525.74,
        12529.1,
        12525.74,
        12527.03,
        77794070,
        1464803328,
        1004
      ],
      [
        20220621,
        12527.03,
        12526.1,
        12526.1,
        12505.42,
        12506.23,
        118863882,
        1890607104,
        1005
      ],
      [
        20220621,
        12506.23,
        12505.09,
        12505.09,
        12498.28,
        12500.5,
        90470292,
        1519263744,
        1006
      ],
      [
        20220621,
        12500.5,
        12500.64,
        12512.13,
        12500.64,
        12511.8,
        76026740,
        1509793792,
        1007
      ],
      [
        20220621,
        12511.8,
        12512.27,
        12513.21,
        12503.85,
        12504.08,
        80102812,
        1489838080,
        1008
      ],
      [
        20220621,
        12504.08,
        12503.84,
        12510.63,
        12503.84,
        12506.99,
        75886637,
        1435910144,
        1009
      ],
      [
        20220621,
        12506.99,
        12507.83,
        12508.26,
        12497.22,
        12497.54,
        84838874,
        1544232960,
        1010
      ],
      [
        20220621,
        12497.54,
        12495.6,
        12496.44,
        12488.57,
        12488.57,
        66851589,
        1340096512,
        1011
      ],
      [
        20220621,
        12488.57,
        12488.65,
        12492.76,
        12488.4,
        12492.76,
        71223045,
        1353064448,
        1012
      ],
      [
        20220621,
        12492.76,
        12492.47,
        12494.45,
        12492.47,
        12494.1,
        66096013,
        1255260160,
        1013
      ],
      [
        20220621,
        12494.1,
        12492.88,
        12505.28,
        12492.88,
        12505.28,
        64828860,
        1337417728,
        1014
      ],
      [
        20220621,
        12505.28,
        12505.69,
        12508.82,
        12503.66,
        12503.84,
        80557851,
        1375961088,
        1015
      ],
      [
        20220621,
        12503.84,
        12503.45,
        12503.62,
        12491.21,
        12492.21,
        83067548,
        1619435520,
        1016
      ],
      [
        20220621,
        12492.21,
        12490.88,
        12490.88,
        12477.62,
        12477.67,
        79150830,
        1383514112,
        1017
      ],
      [
        20220621,
        12477.67,
        12476.7,
        12476.7,
        12464.78,
        12464.78,
        83101636,
        1532338176,
        1018
      ],
      [
        20220621,
        12464.78,
        12462.71,
        12462.71,
        12450.79,
        12450.79,
        121964587,
        1970446336,
        1019
      ],
      [
        20220621,
        12450.79,
        12450.54,
        12450.54,
        12444.94,
        12445.41,
        103086767,
        1712021504,
        1020
      ],
      [
        20220621,
        12445.41,
        12445.27,
        12447.73,
        12444.43,
        12446.84,
        86886761,
        1476608000,
        1021
      ],
      [
        20220621,
        12446.84,
        12446.41,
        12454.47,
        12446.41,
        12453.76,
        87606717,
        1477410816,
        1022
      ],
      [
        20220621,
        12453.76,
        12454.25,
        12454.39,
        12440.64,
        12440.64,
        75753399,
        1382080512,
        1023
      ],
      [
        20220621,
        12440.64,
        12437.56,
        12438.42,
        12432.98,
        12432.98,
        66563438,
        1308188672,
        1024
      ],
      [
        20220621,
        12432.98,
        12432.42,
        12435.81,
        12431.23,
        12434.02,
        66769282,
        1344069632,
        1025
      ],
      [
        20220621,
        12434.02,
        12433.36,
        12434.03,
        12428.7,
        12428.7,
        76619267,
        1291370496,
        1026
      ],
      [
        20220621,
        12428.7,
        12427.66,
        12428.37,
        12420.59,
        12420.59,
        78371342,
        1406689280,
        1027
      ],
      [
        20220621,
        12420.59,
        12420.97,
        12429.37,
        12420.97,
        12428.86,
        64547980,
        1460232192,
        1028
      ],
      [
        20220621,
        12428.86,
        12429.22,
        12439.52,
        12429.22,
        12439.52,
        55838440,
        1093353472,
        1029
      ],
      [
        20220621,
        12439.52,
        12439.83,
        12442.61,
        12435.39,
        12442.61,
        62934273,
        1263837184,
        1030
      ],
      [
        20220621,
        12442.61,
        12442.79,
        12442.83,
        12436.78,
        12436.78,
        46654901,
        1056620544,
        1031
      ],
      [
        20220621,
        12436.78,
        12436.33,
        12436.33,
        12429.09,
        12429.09,
        51236187,
        1139220480,
        1032
      ],
      [
        20220621,
        12429.09,
        12428.96,
        12433.87,
        12425.2,
        12433.87,
        52168155,
        1233264640,
        1033
      ],
      [
        20220621,
        12433.87,
        12434.72,
        12447.04,
        12434.51,
        12447.04,
        64763203,
        1133256704,
        1034
      ],
      [
        20220621,
        12447.04,
        12447.25,
        12448.96,
        12446.77,
        12448.25,
        50043993,
        928432128,
        1035
      ],
      [
        20220621,
        12448.25,
        12449.08,
        12449.21,
        12441.28,
        12441.28,
        47992048,
        867639296,
        1036
      ],
      [
        20220621,
        12441.28,
        12441.11,
        12445.75,
        12440.05,
        12445.42,
        43681958,
        828719104,
        1037
      ],
      [
        20220621,
        12445.42,
        12446.15,
        12446.15,
        12438.55,
        12439.08,
        44102695,
        964550656,
        1038
      ],
      [
        20220621,
        12439.08,
        12438.37,
        12439,
        12427.38,
        12427.38,
        57626342,
        1046306816,
        1039
      ],
      [
        20220621,
        12427.38,
        12427.17,
        12427.37,
        12419.87,
        12420.01,
        57534062,
        1025966080,
        1040
      ],
      [
        20220621,
        12420.01,
        12418.94,
        12418.94,
        12411.01,
        12411.01,
        58250194,
        1065885696,
        1041
      ],
      [
        20220621,
        12411.01,
        12410.6,
        12410.6,
        12397.21,
        12397.21,
        77778859,
        1450967040,
        1042
      ],
      [
        20220621,
        12397.21,
        12396.28,
        12396.28,
        12383.2,
        12383.2,
        98355662,
        1826865152,
        1043
      ],
      [
        20220621,
        12383.2,
        12384.13,
        12384.13,
        12376.68,
        12376.68,
        80717207,
        1577648128,
        1044
      ],
      [
        20220621,
        12376.68,
        12375.89,
        12375.89,
        12373.19,
        12373.19,
        83715003,
        1656143872,
        1045
      ],
      [
        20220621,
        12373.19,
        12372.58,
        12372.58,
        12367.23,
        12368.13,
        82514213,
        1425801216,
        1046
      ],
      [
        20220621,
        12368.13,
        12367.74,
        12382.54,
        12366.95,
        12382.54,
        77211086,
        1409794048,
        1047
      ],
      [
        20220621,
        12382.54,
        12382.48,
        12386.73,
        12382.48,
        12385.17,
        59131776,
        1006878720,
        1048
      ],
      [
        20220621,
        12385.17,
        12385.65,
        12385.65,
        12372.59,
        12372.59,
        70178382,
        1183924224,
        1049
      ],
      [
        20220621,
        12372.59,
        12372.4,
        12388.23,
        12370.55,
        12388.23,
        82256203,
        1402142720,
        1050
      ],
      [
        20220621,
        12388.23,
        12388.91,
        12392.19,
        12386.92,
        12390.95,
        53139622,
        878837760,
        1051
      ],
      [
        20220621,
        12390.95,
        12392.63,
        12395.41,
        12391.41,
        12395.41,
        48593099,
        797540352,
        1052
      ],
      [
        20220621,
        12395.41,
        12395.04,
        12398.66,
        12394.13,
        12398.66,
        46676869,
        778420224,
        1053
      ],
      [
        20220621,
        12398.66,
        12399.07,
        12400.77,
        12398.01,
        12399.72,
        42696979,
        709689344,
        1054
      ],
      [
        20220621,
        12399.72,
        12400.36,
        12400.7,
        12393.42,
        12393.42,
        46654025,
        843038720,
        1055
      ],
      [
        20220621,
        12393.42,
        12393.21,
        12393.21,
        12385.93,
        12385.93,
        43718092,
        812875776,
        1056
      ],
      [
        20220621,
        12385.93,
        12386.26,
        12386.26,
        12376.6,
        12376.75,
        51352022,
        910524416,
        1057
      ],
      [
        20220621,
        12376.75,
        12376.21,
        12377.14,
        12369.45,
        12369.45,
        49007965,
        981336064,
        1058
      ],
      [
        20220621,
        12369.45,
        12369.29,
        12386.59,
        12369.27,
        12386.34,
        56754309,
        1099857920,
        1059
      ],
      [
        20220621,
        12386.34,
        12386.27,
        12407.69,
        12386.27,
        12407.69,
        53607022,
        1044037632,
        1100
      ],
      [
        20220621,
        12407.69,
        12409.65,
        12419.99,
        12409.65,
        12419.8,
        46552538,
        933380096,
        1101
      ],
      [
        20220621,
        12419.8,
        12419.95,
        12421.45,
        12417.22,
        12419.04,
        29983922,
        643284992,
        1102
      ],
      [
        20220621,
        12419.04,
        12418.47,
        12418.73,
        12413,
        12417.29,
        34353149,
        691077120,
        1103
      ],
      [
        20220621,
        12417.29,
        12418.43,
        12421.46,
        12418.43,
        12419.01,
        29342885,
        613515264,
        1104
      ],
      [
        20220621,
        12419.01,
        12419.56,
        12435.35,
        12419.56,
        12434.54,
        36831028,
        777797632,
        1105
      ],
      [
        20220621,
        12434.54,
        12435.25,
        12435.46,
        12425.71,
        12425.71,
        35496087,
        721076224,
        1106
      ],
      [
        20220621,
        12425.71,
        12426.58,
        12427.27,
        12423.17,
        12423.17,
        31157423,
        551108608,
        1107
      ],
      [
        20220621,
        12423.17,
        12422.21,
        12422.44,
        12418.2,
        12418.42,
        29455154,
        605192192,
        1108
      ],
      [
        20220621,
        12418.42,
        12417.63,
        12420.96,
        12415.02,
        12420.96,
        36495249,
        698531840,
        1109
      ],
      [
        20220621,
        12420.96,
        12421.66,
        12425.48,
        12421.66,
        12424.31,
        31542809,
        598245376,
        1110
      ],
      [
        20220621,
        12424.31,
        12424.12,
        12424.24,
        12416.06,
        12416.65,
        28790754,
        590315520,
        1111
      ],
      [
        20220621,
        12416.65,
        12417.84,
        12425.18,
        12416.71,
        12425.18,
        43388023,
        596721664,
        1112
      ],
      [
        20220621,
        12425.18,
        12425,
        12428.07,
        12424.23,
        12427.81,
        29249912,
        543604736,
        1113
      ],
      [
        20220621,
        12427.81,
        12430.49,
        12443.75,
        12430.49,
        12443.75,
        41288066,
        811728896,
        1114
      ],
      [
        20220621,
        12443.75,
        12444.29,
        12450.67,
        12443.73,
        12450.67,
        39521422,
        750960640,
        1115
      ],
      [
        20220621,
        12450.67,
        12450.56,
        12469.12,
        12450.56,
        12469.12,
        62659968,
        1116848128,
        1116
      ],
      [
        20220621,
        12469.12,
        12470.3,
        12474.37,
        12469.32,
        12474.37,
        48764965,
        953122816,
        1117
      ],
      [
        20220621,
        12474.37,
        12473.86,
        12476.93,
        12472.41,
        12475.94,
        47224928,
        872972288,
        1118
      ],
      [
        20220621,
        12475.94,
        12474.96,
        12475.68,
        12471.2,
        12471.2,
        37398608,
        777207808,
        1119
      ],
      [
        20220621,
        12471.2,
        12470.4,
        12470.4,
        12459.01,
        12461.42,
        46305734,
        853377024,
        1120
      ],
      [
        20220621,
        12461.42,
        12461.63,
        12484.42,
        12461.63,
        12482.79,
        46792715,
        996425728,
        1121
      ],
      [
        20220621,
        12482.79,
        12482.29,
        12482.29,
        12475.13,
        12476.35,
        30936879,
        743571456,
        1122
      ],
      [
        20220621,
        12476.35,
        12476.2,
        12476.5,
        12474.28,
        12474.94,
        27924112,
        617725952,
        1123
      ],
      [
        20220621,
        12474.94,
        12474.92,
        12475.82,
        12467.63,
        12467.63,
        33995006,
        734773248,
        1124
      ],
      [
        20220621,
        12467.63,
        12468.03,
        12468.05,
        12464.51,
        12464.51,
        29675697,
        614219776,
        1125
      ],
      [
        20220621,
        12464.51,
        12465.33,
        12465.48,
        12462.38,
        12464.32,
        30225176,
        640532480,
        1126
      ],
      [
        20220621,
        12464.32,
        12464.71,
        12474.65,
        12464.71,
        12474.65,
        31295546,
        714735616,
        1127
      ],
      [
        20220621,
        12474.65,
        12475.23,
        12496.8,
        12475.23,
        12495.99,
        49720158,
        1183825920,
        1128
      ],
      [
        20220621,
        12495.99,
        12496.3,
        12500.67,
        12496.3,
        12499.34,
        49287238,
        1190330368,
        1129
      ],
      [
        20220621,
        12499.34,
        12499.23,
        12499.23,
        12499.05,
        12499.05,
        1144534,
        30654464,
        1130
      ],
      [
        20220621,
        12499.05,
        12501.58,
        12512.9,
        12501.58,
        12511.51,
        121310784,
        2582544384,
        1300
      ],
      [
        20220621,
        12511.51,
        12513.27,
        12526.92,
        12513.2,
        12513.2,
        57573588,
        1387134976,
        1301
      ],
      [
        20220621,
        12513.2,
        12511.45,
        12518.81,
        12511.45,
        12518.81,
        39903549,
        926236672,
        1302
      ],
      [
        20220621,
        12518.81,
        12518.55,
        12519.67,
        12508.13,
        12508.2,
        45725255,
        1010008064,
        1303
      ],
      [
        20220621,
        12508.2,
        12508.52,
        12510.09,
        12507.83,
        12509.4,
        39669498,
        818757632,
        1304
      ],
      [
        20220621,
        12509.4,
        12508.99,
        12508.99,
        12486.51,
        12486.51,
        73089369,
        1238138880,
        1305
      ],
      [
        20220621,
        12486.51,
        12486.33,
        12486.33,
        12476.01,
        12477.66,
        44829971,
        864550912,
        1306
      ],
      [
        20220621,
        12477.66,
        12477.35,
        12479.15,
        12476.03,
        12476.9,
        53381631,
        758595584,
        1307
      ],
      [
        20220621,
        12476.9,
        12475.94,
        12475.94,
        12464.79,
        12466.57,
        54899277,
        901955584,
        1308
      ],
      [
        20220621,
        12466.57,
        12465.88,
        12475.21,
        12465.54,
        12474.69,
        45242594,
        789741568,
        1309
      ],
      [
        20220621,
        12474.69,
        12475.74,
        12475.74,
        12468.88,
        12470.41,
        45954258,
        787496960,
        1310
      ],
      [
        20220621,
        12470.41,
        12470.13,
        12470.63,
        12466.08,
        12466.78,
        43284500,
        746881024,
        1311
      ],
      [
        20220621,
        12466.78,
        12467.7,
        12475.47,
        12467.01,
        12473.74,
        42921217,
        747388928,
        1312
      ],
      [
        20220621,
        12473.74,
        12474.72,
        12474.72,
        12456.42,
        12456.89,
        61937543,
        912687104,
        1313
      ],
      [
        20220621,
        12456.89,
        12456.77,
        12456.77,
        12451.25,
        12451.25,
        51051713,
        750551040,
        1314
      ],
      [
        20220621,
        12451.25,
        12451.26,
        12451.26,
        12446.54,
        12446.69,
        54547811,
        794902528,
        1315
      ],
      [
        20220621,
        12446.69,
        12447.12,
        12450.68,
        12446.74,
        12450.68,
        51170600,
        797278208,
        1316
      ],
      [
        20220621,
        12450.68,
        12451.43,
        12468.07,
        12451.43,
        12468.07,
        52736949,
        947077120,
        1317
      ],
      [
        20220621,
        12468.07,
        12468.75,
        12469.51,
        12467.48,
        12467.81,
        44232954,
        792707072,
        1318
      ],
      [
        20220621,
        12467.81,
        12467.9,
        12467.9,
        12450.6,
        12451.15,
        55638498,
        891518976,
        1319
      ],
      [
        20220621,
        12451.15,
        12450.47,
        12452.24,
        12448.95,
        12452.24,
        37314628,
        653459456,
        1320
      ],
      [
        20220621,
        12452.24,
        12452.29,
        12452.31,
        12448.99,
        12448.99,
        40377707,
        701218816,
        1321
      ],
      [
        20220621,
        12448.99,
        12449,
        12450.24,
        12447.68,
        12447.68,
        41681400,
        728268800,
        1322
      ],
      [
        20220621,
        12447.68,
        12446.88,
        12446.88,
        12429.28,
        12429.28,
        60037420,
        1017741312,
        1323
      ],
      [
        20220621,
        12429.28,
        12429.2,
        12429.2,
        12420.79,
        12422.05,
        61028268,
        964198400,
        1324
      ],
      [
        20220621,
        12422.05,
        12421.63,
        12431.68,
        12421.63,
        12431.68,
        39278763,
        795574272,
        1325
      ],
      [
        20220621,
        12431.68,
        12431.81,
        12435.28,
        12431.81,
        12435.21,
        34439238,
        621182976,
        1326
      ],
      [
        20220621,
        12435.21,
        12435.05,
        12435.4,
        12432.37,
        12434.76,
        33434492,
        619413504,
        1327
      ],
      [
        20220621,
        12434.76,
        12434.29,
        12440.86,
        12434.29,
        12440.86,
        35698959,
        593756160,
        1328
      ],
      [
        20220621,
        12440.86,
        12440.61,
        12441.85,
        12439.27,
        12439.48,
        32779299,
        608468992,
        1329
      ],
      [
        20220621,
        12439.48,
        12439.87,
        12440.09,
        12436.55,
        12439.25,
        36059605,
        676315136,
        1330
      ],
      [
        20220621,
        12439.25,
        12438.15,
        12438.15,
        12429.05,
        12429.05,
        45541948,
        784613376,
        1331
      ],
      [
        20220621,
        12429.05,
        12429.82,
        12443.73,
        12429.82,
        12441.38,
        42573406,
        796262400,
        1332
      ],
      [
        20220621,
        12441.38,
        12443.22,
        12443.83,
        12438.94,
        12439.76,
        33598386,
        601571328,
        1333
      ],
      [
        20220621,
        12439.76,
        12439.16,
        12439.99,
        12438.38,
        12439.78,
        31598921,
        591872000,
        1334
      ],
      [
        20220621,
        12439.78,
        12438.97,
        12439.35,
        12426.66,
        12426.66,
        55416191,
        918175744,
        1335
      ],
      [
        20220621,
        12426.66,
        12426.63,
        12426.97,
        12424.88,
        12425.69,
        39874690,
        710737920,
        1336
      ],
      [
        20220621,
        12425.69,
        12425.97,
        12425.97,
        12422.89,
        12423.48,
        39547301,
        683917312,
        1337
      ],
      [
        20220621,
        12423.48,
        12424.08,
        12424.08,
        12419.11,
        12419.21,
        39568222,
        782663680,
        1338
      ],
      [
        20220621,
        12419.21,
        12418.97,
        12420.72,
        12418.72,
        12419.57,
        40277472,
        763953152,
        1339
      ],
      [
        20220621,
        12419.57,
        12419.16,
        12421.45,
        12416.53,
        12416.53,
        41062811,
        748617728,
        1340
      ],
      [
        20220621,
        12416.53,
        12416.47,
        12416.47,
        12405.81,
        12405.81,
        66757921,
        1104691200,
        1341
      ],
      [
        20220621,
        12405.81,
        12405.22,
        12412.68,
        12402.29,
        12412.68,
        72357370,
        1217478656,
        1342
      ],
      [
        20220621,
        12412.68,
        12413.68,
        12421.69,
        12413.68,
        12420.93,
        64392198,
        1058242560,
        1343
      ],
      [
        20220621,
        12420.93,
        12421.27,
        12421.84,
        12420.09,
        12420.27,
        44443551,
        798162944,
        1344
      ],
      [
        20220621,
        12420.27,
        12420.5,
        12420.5,
        12410.15,
        12410.19,
        47432439,
        837156864,
        1345
      ],
      [
        20220621,
        12410.19,
        12410.3,
        12412.73,
        12410.12,
        12412.31,
        37355397,
        743620608,
        1346
      ],
      [
        20220621,
        12412.31,
        12412.33,
        12412.43,
        12409.58,
        12410.19,
        38313406,
        709607424,
        1347
      ],
      [
        20220621,
        12410.19,
        12410.88,
        12411.11,
        12408.83,
        12409.1,
        34860078,
        722370560,
        1348
      ],
      [
        20220621,
        12409.1,
        12409.59,
        12409.59,
        12402.62,
        12402.62,
        49402781,
        859750400,
        1349
      ],
      [
        20220621,
        12402.62,
        12402.11,
        12402.11,
        12394.4,
        12394.42,
        84747553,
        1304395776,
        1350
      ],
      [
        20220621,
        12394.42,
        12394.67,
        12394.67,
        12389.07,
        12389.07,
        65998206,
        1049755648,
        1351
      ],
      [
        20220621,
        12389.07,
        12389.72,
        12389.72,
        12381.75,
        12381.75,
        61959745,
        1091076096,
        1352
      ],
      [
        20220621,
        12381.75,
        12379.94,
        12380.17,
        12374.22,
        12374.22,
        73436071,
        1260109824,
        1353
      ],
      [
        20220621,
        12374.22,
        12373.58,
        12380.43,
        12373.19,
        12379.1,
        64012490,
        1081622528,
        1354
      ],
      [
        20220621,
        12379.1,
        12378.46,
        12379.21,
        12372.85,
        12373.01,
        53522061,
        889798656,
        1355
      ],
      [
        20220621,
        12373.01,
        12372.96,
        12372.96,
        12369.16,
        12369.88,
        53183093,
        999424000,
        1356
      ],
      [
        20220621,
        12369.88,
        12369.47,
        12369.57,
        12366.22,
        12366.47,
        56396011,
        1015971840,
        1357
      ],
      [
        20220621,
        12366.47,
        12365.97,
        12365.97,
        12358.08,
        12358.08,
        62482563,
        1108770816,
        1358
      ],
      [
        20220621,
        12358.08,
        12357.51,
        12361.25,
        12356.93,
        12359.03,
        58080600,
        1169883136,
        1359
      ],
      [
        20220621,
        12359.03,
        12358.27,
        12371.39,
        12357.89,
        12371.39,
        60744001,
        1167212544,
        1400
      ],
      [
        20220621,
        12371.39,
        12371.17,
        12378.62,
        12371.17,
        12376.83,
        53380021,
        953729024,
        1401
      ],
      [
        20220621,
        12376.83,
        12376.18,
        12379.18,
        12376.18,
        12377.93,
        37890423,
        701038592,
        1402
      ],
      [
        20220621,
        12377.93,
        12377.76,
        12377.76,
        12372.26,
        12373.51,
        43604437,
        786350080,
        1403
      ],
      [
        20220621,
        12373.51,
        12373.28,
        12373.28,
        12365.07,
        12365.07,
        52888987,
        855965696,
        1404
      ],
      [
        20220621,
        12365.07,
        12363.79,
        12363.79,
        12347.45,
        12347.45,
        93159076,
        1483177984,
        1405
      ],
      [
        20220621,
        12347.45,
        12346.76,
        12346.76,
        12334.72,
        12334.99,
        100181536,
        1667596288,
        1406
      ],
      [
        20220621,
        12334.99,
        12334.35,
        12335.97,
        12330.89,
        12331.21,
        73806837,
        1370112000,
        1407
      ],
      [
        20220621,
        12331.21,
        12331.1,
        12335.54,
        12330.45,
        12334.14,
        80260088,
        1398554624,
        1408
      ],
      [
        20220621,
        12334.14,
        12334.13,
        12335,
        12331.77,
        12331.77,
        60074934,
        1054965760,
        1409
      ],
      [
        20220621,
        12331.77,
        12332.32,
        12332.7,
        12328.26,
        12328.26,
        51842135,
        997277696,
        1410
      ],
      [
        20220621,
        12328.26,
        12327.76,
        12327.76,
        12315.19,
        12315.19,
        98123796,
        1605517312,
        1411
      ],
      [
        20220621,
        12315.19,
        12314.44,
        12314.44,
        12302.45,
        12302.45,
        102904171,
        1782267904,
        1412
      ],
      [
        20220621,
        12302.45,
        12302.08,
        12304.47,
        12300.66,
        12301.44,
        86217688,
        1585627136,
        1413
      ],
      [
        20220621,
        12301.44,
        12301.08,
        12313.38,
        12299.95,
        12312.96,
        80921020,
        1513570304,
        1414
      ],
      [
        20220621,
        12312.96,
        12313.2,
        12313.2,
        12306.55,
        12307.84,
        59389345,
        1099251712,
        1415
      ],
      [
        20220621,
        12307.84,
        12307.34,
        12309.12,
        12306.77,
        12307.72,
        51593208,
        907231232,
        1416
      ],
      [
        20220621,
        12307.72,
        12308.18,
        12308.18,
        12305.13,
        12305.59,
        49929802,
        974913536,
        1417
      ],
      [
        20220621,
        12305.59,
        12306.41,
        12317.44,
        12306.41,
        12317.44,
        54150869,
        1096957952,
        1418
      ],
      [
        20220621,
        12317.44,
        12320.09,
        12342.3,
        12320.09,
        12342.3,
        66093568,
        1148960768,
        1419
      ],
      [
        20220621,
        12342.3,
        12343.93,
        12345.48,
        12342.7,
        12345.48,
        51424745,
        1034190848,
        1420
      ],
      [
        20220621,
        12345.48,
        12345.32,
        12353.17,
        12345.32,
        12353.17,
        52598523,
        918257664,
        1421
      ],
      [
        20220621,
        12353.17,
        12353.06,
        12353.49,
        12349.28,
        12349.51,
        40723718,
        816349184,
        1422
      ],
      [
        20220621,
        12349.51,
        12349.02,
        12349.02,
        12338.67,
        12338.67,
        47175667,
        877674496,
        1423
      ],
      [
        20220621,
        12338.67,
        12339.3,
        12339.3,
        12328.51,
        12328.51,
        51400721,
        909885440,
        1424
      ],
      [
        20220621,
        12328.51,
        12327.76,
        12327.76,
        12320.79,
        12320.79,
        38231653,
        785104896,
        1425
      ],
      [
        20220621,
        12320.79,
        12322.2,
        12328.17,
        12321.23,
        12328.17,
        41662690,
        889241600,
        1426
      ],
      [
        20220621,
        12328.17,
        12328.82,
        12338.99,
        12328.14,
        12338.99,
        40676390,
        802783232,
        1427
      ],
      [
        20220621,
        12338.99,
        12339.07,
        12340.7,
        12338.1,
        12338.1,
        38069086,
        698613760,
        1428
      ],
      [
        20220621,
        12338.1,
        12338.7,
        12339.56,
        12335.4,
        12335.4,
        34566609,
        688603136,
        1429
      ],
      [
        20220621,
        12335.4,
        12335.98,
        12335.98,
        12332.39,
        12333.49,
        40304677,
        845709312,
        1430
      ],
      [
        20220621,
        12333.49,
        12333.18,
        12361.15,
        12333.15,
        12361.15,
        70672552,
        1408368640,
        1431
      ],
      [
        20220621,
        12361.15,
        12361.27,
        12367.21,
        12361.27,
        12367.21,
        44582744,
        903086080,
        1432
      ],
      [
        20220621,
        12367.21,
        12368.63,
        12381.39,
        12368.63,
        12381.09,
        51458639,
        1011974144,
        1433
      ],
      [
        20220621,
        12381.09,
        12382.03,
        12388.84,
        12381.66,
        12388.22,
        41848209,
        901251072,
        1434
      ],
      [
        20220621,
        12388.22,
        12388.8,
        12391.77,
        12388.8,
        12389.66,
        43470576,
        931823616,
        1435
      ],
      [
        20220621,
        12389.66,
        12390.1,
        12395.8,
        12390.1,
        12395.8,
        42727590,
        868777984,
        1436
      ],
      [
        20220621,
        12395.8,
        12396.13,
        12406.94,
        12395.56,
        12406.94,
        54802543,
        1069940736,
        1437
      ],
      [
        20220621,
        12406.94,
        12409.43,
        12420.4,
        12409.43,
        12420.04,
        62630929,
        1177026560,
        1438
      ],
      [
        20220621,
        12420.04,
        12420.48,
        12421.79,
        12420.41,
        12421.46,
        48879053,
        986873856,
        1439
      ],
      [
        20220621,
        12421.46,
        12421.95,
        12421.95,
        12411.83,
        12413.91,
        54689956,
        1103233024,
        1440
      ],
      [
        20220621,
        12413.91,
        12413.34,
        12413.34,
        12407.32,
        12407.86,
        44875841,
        922845184,
        1441
      ],
      [
        20220621,
        12407.86,
        12408.66,
        12426.86,
        12408.66,
        12426.86,
        63965015,
        1359937536,
        1442
      ],
      [
        20220621,
        12426.86,
        12427.23,
        12430.91,
        12427.19,
        12430.63,
        51196055,
        1043922944,
        1443
      ],
      [
        20220621,
        12430.63,
        12431.37,
        12431.54,
        12427.01,
        12428.03,
        51169290,
        958595072,
        1444
      ],
      [
        20220621,
        12428.03,
        12428.12,
        12432.13,
        12427.21,
        12431.26,
        57961914,
        1102217216,
        1445
      ],
      [
        20220621,
        12431.26,
        12431.14,
        12432.86,
        12431.14,
        12432.37,
        50698726,
        995360768,
        1446
      ],
      [
        20220621,
        12432.37,
        12432.77,
        12432.77,
        12426.55,
        12427.82,
        50991909,
        981663744,
        1447
      ],
      [
        20220621,
        12427.82,
        12427.32,
        12429.57,
        12425.81,
        12429.53,
        51216467,
        1024229376,
        1448
      ],
      [
        20220621,
        12429.53,
        12429.36,
        12429.36,
        12426.82,
        12426.82,
        56584374,
        1057161216,
        1449
      ],
      [
        20220621,
        12426.82,
        12424.77,
        12424.77,
        12418.92,
        12419.11,
        72882744,
        1323401216,
        1450
      ],
      [
        20220621,
        12419.11,
        12419.46,
        12419.52,
        12416.29,
        12416.29,
        59770889,
        1082654720,
        1451
      ],
      [
        20220621,
        12416.29,
        12417.07,
        12420.56,
        12417.07,
        12420.56,
        61753122,
        1120993280,
        1452
      ],
      [
        20220621,
        12420.56,
        12421.01,
        12423,
        12421.01,
        12422.05,
        68809996,
        1239613440,
        1453
      ],
      [
        20220621,
        12422.05,
        12422.55,
        12422.61,
        12420.74,
        12420.74,
        73748344,
        1363902464,
        1454
      ],
      [
        20220621,
        12420.74,
        12421.66,
        12421.66,
        12417.55,
        12418.94,
        83577989,
        1479475200,
        1455
      ],
      [
        20220621,
        12418.94,
        12418.42,
        12420.54,
        12417.83,
        12420.21,
        90817970,
        1521025024,
        1456
      ],
      [
        20220621,
        12420.21,
        12420.93,
        12420.93,
        12420.88,
        12420.88,
        3485909,
        64225280,
        1457
      ],
      [
        20220621,
        12420.88,
        12420.88,
        12420.88,
        12420.88,
        12420.88,
        0,
        0,
        1458
      ],
      [
        20220621,
        0,
        12420.88,
        12420.88,
        12420.88,
        12420.88,
        0,
        0,
        1459
      ],
      [
        20220621,
        0,
        12421.33,
        12423.86,
        12421.33,
        12423.86,
        152846692,
        2748252160,
        1500
      ],
      [
        20220622,
        12423.86,
        12437.69,
        12437.69,
        12437.69,
        12437.69,
        85728520,
        1376829056,
        925
      ],
      [
        20220622,
        12437.69,
        12440.53,
        12445.16,
        12424.17,
        12431.17,
        332588389,
        5690850688,
        930
      ],
      [
        20220622,
        12431.17,
        12432.03,
        12438.93,
        12428.83,
        12435.23,
        200571663,
        3762807808,
        931
      ],
      [
        20220622,
        12435.23,
        12432.8,
        12433.94,
        12419.1,
        12419.44,
        206681421,
        3610814464,
        932
      ],
      [
        20220622,
        12419.44,
        12419.37,
        12434.4,
        12419.37,
        12434.23,
        192968186,
        3379269632,
        933
      ],
      [
        20220622,
        12434.23,
        12429.44,
        12429.44,
        12401.74,
        12401.74,
        218395316,
        3717693440,
        934
      ],
      [
        20220622,
        12401.74,
        12401.57,
        12404.6,
        12395.15,
        12402.59,
        165435871,
        3050506240,
        935
      ],
      [
        20220622,
        12402.59,
        12402.53,
        12415.06,
        12402.36,
        12415.06,
        166020069,
        2839375872,
        936
      ],
      [
        20220622,
        12415.06,
        12414.38,
        12414.38,
        12395.36,
        12397,
        193207645,
        3134781440,
        937
      ],
      [
        20220622,
        12397,
        12396.97,
        12406.7,
        12396.89,
        12406.7,
        170790842,
        2876719104,
        938
      ],
      [
        20220622,
        12406.7,
        12407.83,
        12419.35,
        12407.83,
        12417.69,
        135279805,
        2617403392,
        939
      ],
      [
        20220622,
        12417.69,
        12417.19,
        12418.96,
        12405.17,
        12405.17,
        150490267,
        2882998272,
        940
      ],
      [
        20220622,
        12405.17,
        12403.33,
        12403.33,
        12393.75,
        12393.75,
        124348452,
        2338607104,
        941
      ],
      [
        20220622,
        12393.75,
        12390.87,
        12392.24,
        12387.04,
        12390.15,
        119017637,
        2263150592,
        942
      ],
      [
        20220622,
        12390.15,
        12390.07,
        12390.07,
        12367.6,
        12367.6,
        149128186,
        2540998656,
        943
      ],
      [
        20220622,
        12367.6,
        12367.15,
        12367.15,
        12362.7,
        12362.7,
        125472496,
        2258477056,
        944
      ],
      [
        20220622,
        12362.7,
        12362.3,
        12383.85,
        12360.3,
        12383.85,
        120223499,
        2265014272,
        945
      ],
      [
        20220622,
        12383.85,
        12382.77,
        12383.32,
        12361.59,
        12362.79,
        111494711,
        2217803776,
        946
      ],
      [
        20220622,
        12362.79,
        12362.76,
        12363.54,
        12352.56,
        12352.56,
        80288308,
        1633779712,
        947
      ],
      [
        20220622,
        12352.56,
        12350.51,
        12351.86,
        12347.46,
        12351.86,
        98799352,
        2139422720,
        948
      ],
      [
        20220622,
        12351.86,
        12351.42,
        12377.39,
        12351.42,
        12377.39,
        101914443,
        1841790976,
        949
      ],
      [
        20220622,
        12377.39,
        12378.59,
        12379.09,
        12365.16,
        12366.28,
        92189863,
        1840668672,
        950
      ],
      [
        20220622,
        12366.28,
        12365.53,
        12365.71,
        12347.87,
        12347.87,
        82837088,
        1677086720,
        951
      ],
      [
        20220622,
        12347.87,
        12346.55,
        12347.7,
        12346.2,
        12347.7,
        86163520,
        1787113472,
        952
      ],
      [
        20220622,
        12347.7,
        12346.99,
        12366.92,
        12346.99,
        12366.6,
        91151773,
        1882537984,
        953
      ],
      [
        20220622,
        12366.6,
        12366.04,
        12366.04,
        12345.58,
        12347.5,
        107287482,
        1874620416,
        954
      ],
      [
        20220622,
        12347.5,
        12348.41,
        12360.57,
        12348.38,
        12360.57,
        81379603,
        1615323136,
        955
      ],
      [
        20220622,
        12360.57,
        12359.66,
        12377.07,
        12359.66,
        12377.07,
        80751248,
        1553866752,
        956
      ],
      [
        20220622,
        12377.07,
        12379.48,
        12398.86,
        12379.48,
        12398.86,
        91628655,
        1871880192,
        957
      ],
      [
        20220622,
        12398.86,
        12399.54,
        12400.06,
        12388.39,
        12395.83,
        84697756,
        1815117824,
        958
      ],
      [
        20220622,
        12395.83,
        12396.11,
        12412.02,
        12396.11,
        12412.02,
        71840291,
        1632411648,
        959
      ],
      [
        20220622,
        12412.02,
        12413.69,
        12423.51,
        12413.69,
        12423.51,
        90855753,
        2024882176,
        1000
      ],
      [
        20220622,
        12423.51,
        12425.09,
        12433.26,
        12425.09,
        12433.26,
        83183389,
        1921572864,
        1001
      ],
      [
        20220622,
        12433.26,
        12432.05,
        12435.24,
        12430.75,
        12431.37,
        78979569,
        1709981696,
        1002
      ],
      [
        20220622,
        12431.37,
        12431.46,
        12433.01,
        12421.39,
        12422.14,
        77014109,
        1713520640,
        1003
      ],
      [
        20220622,
        12422.14,
        12420.24,
        12420.24,
        12404.17,
        12404.17,
        89496591,
        1716420608,
        1004
      ],
      [
        20220622,
        12404.17,
        12402.95,
        12405.33,
        12402.45,
        12404.49,
        80645971,
        1425006592,
        1005
      ],
      [
        20220622,
        12404.49,
        12403.77,
        12410.85,
        12403.55,
        12410.83,
        64537682,
        1371136000,
        1006
      ],
      [
        20220622,
        12410.83,
        12410.58,
        12410.95,
        12387.56,
        12387.56,
        88313339,
        1804460032,
        1007
      ],
      [
        20220622,
        12387.56,
        12386.48,
        12391.13,
        12386.48,
        12390.83,
        63939232,
        1277313024,
        1008
      ],
      [
        20220622,
        12390.83,
        12389.9,
        12395.72,
        12389.9,
        12395.72,
        62986265,
        1288970240,
        1009
      ],
      [
        20220622,
        12395.72,
        12395.59,
        12395.93,
        12390.27,
        12394.57,
        67869832,
        1490370560,
        1010
      ],
      [
        20220622,
        12394.57,
        12395.17,
        12414.27,
        12395.17,
        12414.27,
        73147452,
        1539309568,
        1011
      ],
      [
        20220622,
        12414.27,
        12413.99,
        12416.43,
        12407.31,
        12408.38,
        66661641,
        1413808128,
        1012
      ],
      [
        20220622,
        12408.38,
        12408.75,
        12414.46,
        12408.75,
        12414.08,
        55271536,
        1227096064,
        1013
      ],
      [
        20220622,
        12414.08,
        12413.55,
        12415.91,
        12413.36,
        12413.36,
        57906877,
        1246994432,
        1014
      ],
      [
        20220622,
        12413.36,
        12408.9,
        12408.9,
        12392.87,
        12393.77,
        84653688,
        1672617984,
        1015
      ],
      [
        20220622,
        12393.77,
        12393.15,
        12401.21,
        12390.44,
        12401.21,
        77691699,
        1303257088,
        1016
      ],
      [
        20220622,
        12401.21,
        12401.76,
        12406.51,
        12401.76,
        12404.44,
        61698367,
        1274544128,
        1017
      ],
      [
        20220622,
        12404.44,
        12404.95,
        12407.67,
        12404.38,
        12404.66,
        54041362,
        1328726016,
        1018
      ],
      [
        20220622,
        12404.66,
        12402.87,
        12402.87,
        12388.94,
        12388.94,
        57549017,
        1339203584,
        1019
      ],
      [
        20220622,
        12388.94,
        12390.58,
        12390.58,
        12383.97,
        12384.43,
        59496062,
        1238106112,
        1020
      ],
      [
        20220622,
        12384.43,
        12382.65,
        12382.65,
        12375.22,
        12378.42,
        58249839,
        1266597888,
        1021
      ],
      [
        20220622,
        12378.42,
        12378.05,
        12381.33,
        12376.64,
        12381.33,
        45830857,
        999292928,
        1022
      ],
      [
        20220622,
        12381.33,
        12382.59,
        12394.64,
        12382.59,
        12394.64,
        55327764,
        1061404672,
        1023
      ],
      [
        20220622,
        12394.64,
        12395.45,
        12403.58,
        12395.33,
        12403.58,
        47210094,
        1021550592,
        1024
      ],
      [
        20220622,
        12403.58,
        12405.28,
        12411.04,
        12405.28,
        12411.04,
        44986474,
        1086586880,
        1025
      ],
      [
        20220622,
        12411.04,
        12411.07,
        12411.07,
        12402.53,
        12403.18,
        50644594,
        1132650496,
        1026
      ],
      [
        20220622,
        12403.18,
        12403.49,
        12406.05,
        12402.41,
        12405.75,
        42373069,
        995688448,
        1027
      ],
      [
        20220622,
        12405.75,
        12406.07,
        12407.93,
        12405.44,
        12406.96,
        50139903,
        1139990528,
        1028
      ],
      [
        20220622,
        12406.96,
        12406.11,
        12406.38,
        12402.6,
        12406.38,
        50434446,
        1147142144,
        1029
      ],
      [
        20220622,
        12406.38,
        12404.97,
        12407.05,
        12402.57,
        12407.05,
        57170190,
        1265983488,
        1030
      ],
      [
        20220622,
        12407.05,
        12408.12,
        12415.02,
        12408.12,
        12415.02,
        51142216,
        1172439040,
        1031
      ],
      [
        20220622,
        12415.02,
        12415.85,
        12431.2,
        12415.85,
        12430.83,
        58455871,
        1370226688,
        1032
      ],
      [
        20220622,
        12430.83,
        12432.35,
        12434.29,
        12428.89,
        12430.67,
        55681202,
        1266589696,
        1033
      ],
      [
        20220622,
        12430.67,
        12430.9,
        12432.32,
        12430.29,
        12431.89,
        42114440,
        876118016,
        1034
      ],
      [
        20220622,
        12431.89,
        12431.49,
        12436.13,
        12429.99,
        12435.24,
        41671782,
        926908416,
        1035
      ],
      [
        20220622,
        12435.24,
        12435.6,
        12435.6,
        12411.01,
        12411.01,
        55780843,
        1297252352,
        1036
      ],
      [
        20220622,
        12411.01,
        12412.32,
        12416.15,
        12410.77,
        12415.42,
        39363402,
        863191040,
        1037
      ],
      [
        20220622,
        12415.42,
        12415.52,
        12415.52,
        12399,
        12399,
        50758031,
        1126268928,
        1038
      ],
      [
        20220622,
        12399,
        12399.02,
        12399.02,
        12393.65,
        12393.65,
        40333925,
        943292416,
        1039
      ],
      [
        20220622,
        12393.65,
        12392.06,
        12393.32,
        12389.85,
        12389.85,
        37073293,
        861315072,
        1040
      ],
      [
        20220622,
        12389.85,
        12386.26,
        12386.26,
        12382.19,
        12384.87,
        56599666,
        1089355776,
        1041
      ],
      [
        20220622,
        12384.87,
        12383.97,
        12383.97,
        12372.02,
        12372.02,
        52768964,
        1118773248,
        1042
      ],
      [
        20220622,
        12372.02,
        12371.92,
        12378.03,
        12371.92,
        12374.95,
        39336154,
        885112832,
        1043
      ],
      [
        20220622,
        12374.95,
        12374.92,
        12377.91,
        12374.73,
        12377.91,
        35730573,
        800530432,
        1044
      ],
      [
        20220622,
        12377.91,
        12379.17,
        12381.64,
        12378.72,
        12381.33,
        55936113,
        803217408,
        1045
      ],
      [
        20220622,
        12381.33,
        12381.64,
        12381.64,
        12374.51,
        12379.62,
        49270494,
        872898560,
        1046
      ],
      [
        20220622,
        12379.62,
        12380.92,
        12388.1,
        12380.92,
        12387.57,
        35230819,
        705519616,
        1047
      ],
      [
        20220622,
        12387.57,
        12388.03,
        12389.5,
        12387.89,
        12387.89,
        37217941,
        781778944,
        1048
      ],
      [
        20220622,
        12387.89,
        12388.79,
        12390.12,
        12381.28,
        12381.28,
        44131198,
        889610240,
        1049
      ],
      [
        20220622,
        12381.28,
        12379.22,
        12379.22,
        12374.55,
        12374.67,
        51347377,
        961445888,
        1050
      ],
      [
        20220622,
        12374.67,
        12374.47,
        12374.47,
        12365.36,
        12365.36,
        52289330,
        935591936,
        1051
      ],
      [
        20220622,
        12365.36,
        12364.82,
        12365.5,
        12363.33,
        12364.09,
        42195777,
        896679936,
        1052
      ],
      [
        20220622,
        12364.09,
        12364.08,
        12374.92,
        12364.08,
        12374.92,
        38854052,
        826081280,
        1053
      ],
      [
        20220622,
        12374.92,
        12374.42,
        12380.94,
        12374.42,
        12380.94,
        37722402,
        756613120,
        1054
      ],
      [
        20220622,
        12380.94,
        12380.97,
        12381.95,
        12371.69,
        12372.64,
        50623274,
        873119744,
        1055
      ],
      [
        20220622,
        12372.64,
        12371.95,
        12374.41,
        12371.95,
        12373.91,
        35210606,
        672858112,
        1056
      ],
      [
        20220622,
        12373.91,
        12373.46,
        12376.5,
        12373.14,
        12376.42,
        38914923,
        620707840,
        1057
      ],
      [
        20220622,
        12376.42,
        12375.45,
        12376.02,
        12369.26,
        12369.95,
        40789288,
        736133120,
        1058
      ],
      [
        20220622,
        12369.95,
        12367.65,
        12369.43,
        12365.35,
        12365.42,
        39706255,
        768032768,
        1059
      ],
      [
        20220622,
        12365.42,
        12365,
        12365.54,
        12362.79,
        12362.79,
        50241892,
        793116672,
        1100
      ],
      [
        20220622,
        12362.79,
        12361.08,
        12361.08,
        12345.3,
        12345.3,
        76332405,
        1295040512,
        1101
      ],
      [
        20220622,
        12345.3,
        12344.27,
        12344.27,
        12341.5,
        12341.74,
        67849288,
        1037697024,
        1102
      ],
      [
        20220622,
        12341.74,
        12340.57,
        12340.69,
        12332.43,
        12332.43,
        70476595,
        1137016832,
        1103
      ],
      [
        20220622,
        12332.43,
        12331.86,
        12334.92,
        12331.86,
        12333.99,
        51013765,
        1001308160,
        1104
      ],
      [
        20220622,
        12333.99,
        12333.09,
        12334.99,
        12332.69,
        12334.58,
        47523782,
        875184128,
        1105
      ],
      [
        20220622,
        12334.58,
        12333.88,
        12335.04,
        12329.49,
        12329.49,
        39927138,
        783777792,
        1106
      ],
      [
        20220622,
        12329.49,
        12328.84,
        12329.95,
        12328.11,
        12328.68,
        39686903,
        733659136,
        1107
      ],
      [
        20220622,
        12328.68,
        12327.63,
        12333.68,
        12327.37,
        12333.68,
        37421635,
        707805184,
        1108
      ],
      [
        20220622,
        12333.68,
        12334.38,
        12344.45,
        12334.38,
        12344.45,
        41829886,
        711245824,
        1109
      ],
      [
        20220622,
        12344.45,
        12344.37,
        12350.14,
        12344.37,
        12350.14,
        44161058,
        682803200,
        1110
      ],
      [
        20220622,
        12350.14,
        12348.98,
        12350.58,
        12345.36,
        12345.64,
        34852268,
        656474112,
        1111
      ],
      [
        20220622,
        12345.64,
        12344.19,
        12344.31,
        12341.83,
        12344.31,
        31025501,
        574095360,
        1112
      ],
      [
        20220622,
        12344.31,
        12343.22,
        12346.67,
        12343.22,
        12344.39,
        27049678,
        501334016,
        1113
      ],
      [
        20220622,
        12344.39,
        12344.01,
        12347.73,
        12342.84,
        12347.73,
        26190677,
        503595008,
        1114
      ],
      [
        20220622,
        12347.73,
        12346.91,
        12359.35,
        12346.91,
        12358.96,
        37484237,
        717766656,
        1115
      ],
      [
        20220622,
        12358.96,
        12359.85,
        12365.98,
        12359.85,
        12365.98,
        33560441,
        599605248,
        1116
      ],
      [
        20220622,
        12365.98,
        12365.11,
        12365.29,
        12359.89,
        12361.72,
        29937240,
        584335360,
        1117
      ],
      [
        20220622,
        12361.72,
        12361.46,
        12362.89,
        12360.6,
        12360.71,
        27190117,
        535068672,
        1118
      ],
      [
        20220622,
        12360.71,
        12357.13,
        12357.13,
        12339.9,
        12339.9,
        49414347,
        824180736,
        1119
      ],
      [
        20220622,
        12339.9,
        12339.01,
        12340.12,
        12332.95,
        12333.45,
        49308126,
        784777216,
        1120
      ],
      [
        20220622,
        12333.45,
        12332.96,
        12332.96,
        12322.34,
        12322.34,
        62661340,
        1029701632,
        1121
      ],
      [
        20220622,
        12322.34,
        12322.4,
        12326.28,
        12320.42,
        12325.81,
        51843170,
        853573632,
        1122
      ],
      [
        20220622,
        12325.81,
        12325.67,
        12326.08,
        12322.89,
        12326.08,
        33659877,
        610402304,
        1123
      ],
      [
        20220622,
        12326.08,
        12327.58,
        12346.3,
        12327.58,
        12346.09,
        43765317,
        789364736,
        1124
      ],
      [
        20220622,
        12346.09,
        12346.6,
        12351.93,
        12345.77,
        12351.75,
        29542262,
        508805120,
        1125
      ],
      [
        20220622,
        12351.75,
        12351.25,
        12353.63,
        12350,
        12353.32,
        21678482,
        418971648,
        1126
      ],
      [
        20220622,
        12353.32,
        12353.8,
        12354.77,
        12352.71,
        12352.71,
        25306512,
        464322560,
        1127
      ],
      [
        20220622,
        12352.71,
        12352.45,
        12364.08,
        12352,
        12362.67,
        36173769,
        614367232,
        1128
      ],
      [
        20220622,
        12362.67,
        12362.82,
        12371.02,
        12361.51,
        12367.75,
        36363898,
        631504896,
        1129
      ],
      [
        20220622,
        12367.75,
        12368.57,
        12369.73,
        12368.57,
        12369.73,
        1299265,
        24772608,
        1130
      ],
      [
        20220622,
        12369.73,
        12370.71,
        12373.09,
        12357.19,
        12359.33,
        105043506,
        1830649856,
        1300
      ],
      [
        20220622,
        12359.33,
        12359.2,
        12359.31,
        12353.76,
        12355.71,
        37427070,
        699711488,
        1301
      ],
      [
        20220622,
        12355.71,
        12354.67,
        12354.67,
        12345.29,
        12345.73,
        42362654,
        778764288,
        1302
      ],
      [
        20220622,
        12345.73,
        12345.75,
        12345.75,
        12342.3,
        12345.01,
        35746945,
        701759488,
        1303
      ],
      [
        20220622,
        12345.01,
        12346.27,
        12375.1,
        12346.27,
        12373.73,
        54625881,
        976191488,
        1304
      ],
      [
        20220622,
        12373.73,
        12370.97,
        12371.3,
        12365.68,
        12365.68,
        43625123,
        756695040,
        1305
      ],
      [
        20220622,
        12365.68,
        12364.69,
        12365.78,
        12355.81,
        12359.81,
        43958289,
        705134592,
        1306
      ],
      [
        20220622,
        12359.81,
        12360.35,
        12366.56,
        12359.8,
        12365,
        37970565,
        618938368,
        1307
      ],
      [
        20220622,
        12365,
        12364.88,
        12368.61,
        12364.88,
        12368.57,
        33336844,
        632897536,
        1308
      ],
      [
        20220622,
        12368.57,
        12368.15,
        12376.82,
        12368.09,
        12376.82,
        36045229,
        722059264,
        1309
      ],
      [
        20220622,
        12376.82,
        12376.63,
        12388.66,
        12376.63,
        12388.49,
        51132592,
        932511744,
        1310
      ],
      [
        20220622,
        12388.49,
        12387.8,
        12394.92,
        12387.8,
        12392.89,
        62458344,
        987627520,
        1311
      ],
      [
        20220622,
        12392.89,
        12393.98,
        12394.77,
        12383.73,
        12384.79,
        42170823,
        805388288,
        1312
      ],
      [
        20220622,
        12384.79,
        12383.22,
        12385.04,
        12383,
        12384.88,
        33411257,
        604422144,
        1313
      ],
      [
        20220622,
        12384.88,
        12385.13,
        12385.13,
        12379.92,
        12379.92,
        34163005,
        621068288,
        1314
      ],
      [
        20220622,
        12379.92,
        12379.44,
        12386.57,
        12379.13,
        12386.57,
        36353667,
        682360832,
        1315
      ],
      [
        20220622,
        12386.57,
        12386.17,
        12388.61,
        12382.58,
        12383.67,
        49072120,
        789266432,
        1316
      ],
      [
        20220622,
        12383.67,
        12383.75,
        12384.18,
        12382.72,
        12383.43,
        39022970,
        653426688,
        1317
      ],
      [
        20220622,
        12383.43,
        12383.29,
        12383.4,
        12373.96,
        12373.96,
        51198768,
        853753856,
        1318
      ],
      [
        20220622,
        12373.96,
        12371.81,
        12375.65,
        12366.8,
        12375.65,
        62509475,
        1076412416,
        1319
      ],
      [
        20220622,
        12375.65,
        12374.5,
        12374.52,
        12366.84,
        12367.23,
        48428711,
        889995264,
        1320
      ],
      [
        20220622,
        12367.23,
        12367.81,
        12368.33,
        12364.41,
        12364.86,
        35510197,
        722255872,
        1321
      ],
      [
        20220622,
        12364.86,
        12365.22,
        12371.29,
        12365,
        12371.29,
        37125092,
        694222848,
        1322
      ],
      [
        20220622,
        12371.29,
        12370.96,
        12377.43,
        12370.96,
        12377.43,
        35329816,
        720355328,
        1323
      ],
      [
        20220622,
        12377.43,
        12377.48,
        12391.52,
        12377.48,
        12391.52,
        49533754,
        945307648,
        1324
      ],
      [
        20220622,
        12391.52,
        12391.56,
        12391.56,
        12385.83,
        12385.83,
        40325955,
        792805376,
        1325
      ],
      [
        20220622,
        12385.83,
        12386.31,
        12389.66,
        12385.65,
        12389.28,
        35321772,
        739278848,
        1326
      ],
      [
        20220622,
        12389.28,
        12389.55,
        12389.55,
        12386.74,
        12388.75,
        36427284,
        748912640,
        1327
      ],
      [
        20220622,
        12388.75,
        12388.68,
        12395.57,
        12388.68,
        12395.57,
        35911709,
        794902528,
        1328
      ],
      [
        20220622,
        12395.57,
        12395.58,
        12399.58,
        12395.58,
        12397.05,
        34764155,
        734085120,
        1329
      ],
      [
        20220622,
        12397.05,
        12396.75,
        12398.96,
        12395.5,
        12398.96,
        37712851,
        761184256,
        1330
      ],
      [
        20220622,
        12398.96,
        12399.28,
        12402.52,
        12398.45,
        12402.52,
        34661350,
        693157888,
        1331
      ],
      [
        20220622,
        12402.52,
        12402.62,
        12404.36,
        12399.81,
        12399.81,
        36454456,
        747962368,
        1332
      ],
      [
        20220622,
        12399.81,
        12398.5,
        12398.5,
        12393.66,
        12394.84,
        42972339,
        804339712,
        1333
      ],
      [
        20220622,
        12394.84,
        12393.4,
        12393.4,
        12386.81,
        12386.81,
        36247411,
        746864640,
        1334
      ],
      [
        20220622,
        12386.81,
        12385.53,
        12385.69,
        12368.05,
        12368.65,
        73389577,
        1260060672,
        1335
      ],
      [
        20220622,
        12368.65,
        12367.99,
        12370.39,
        12367.67,
        12370.37,
        53057112,
        837664768,
        1336
      ],
      [
        20220622,
        12370.37,
        12370.46,
        12378.66,
        12370.46,
        12378.66,
        38073580,
        797753344,
        1337
      ],
      [
        20220622,
        12378.66,
        12379.34,
        12397.92,
        12379.34,
        12397.92,
        49385918,
        1061142528,
        1338
      ],
      [
        20220622,
        12397.92,
        12397.62,
        12397.73,
        12389.58,
        12390.75,
        39076850,
        778616832,
        1339
      ],
      [
        20220622,
        12390.75,
        12389.75,
        12394.76,
        12389.75,
        12394.21,
        32624324,
        605175808,
        1340
      ],
      [
        20220622,
        12394.21,
        12393.93,
        12394.51,
        12383.22,
        12384.29,
        39562212,
        745275392,
        1341
      ],
      [
        20220622,
        12384.29,
        12384.79,
        12388.91,
        12384.79,
        12388.57,
        30725215,
        601800704,
        1342
      ],
      [
        20220622,
        12388.57,
        12388.68,
        12390.96,
        12388.64,
        12389.02,
        32655217,
        630882304,
        1343
      ],
      [
        20220622,
        12389.02,
        12388.92,
        12392.67,
        12388.49,
        12390.83,
        30398709,
        668319744,
        1344
      ],
      [
        20220622,
        12390.83,
        12391.48,
        12391.65,
        12390.26,
        12391.46,
        34669173,
        672382976,
        1345
      ],
      [
        20220622,
        12391.46,
        12391.42,
        12395,
        12390.99,
        12392.84,
        33568143,
        646692864,
        1346
      ],
      [
        20220622,
        12392.84,
        12389.08,
        12389.08,
        12379.3,
        12380.02,
        43628266,
        840990720,
        1347
      ],
      [
        20220622,
        12380.02,
        12380.72,
        12381.24,
        12378.56,
        12378.9,
        30191378,
        635289600,
        1348
      ],
      [
        20220622,
        12378.9,
        12379.18,
        12379.41,
        12377.8,
        12379.13,
        28649171,
        590004224,
        1349
      ],
      [
        20220622,
        12379.13,
        12379.49,
        12379.53,
        12375.71,
        12375.71,
        32975904,
        706478080,
        1350
      ],
      [
        20220622,
        12375.71,
        12375.89,
        12375.89,
        12356.06,
        12356.06,
        85645716,
        1251688448,
        1351
      ],
      [
        20220622,
        12356.06,
        12356.67,
        12358.89,
        12356.67,
        12358.68,
        45731244,
        809615360,
        1352
      ],
      [
        20220622,
        12358.68,
        12359.04,
        12361.11,
        12358.23,
        12360.04,
        37543777,
        720011264,
        1353
      ],
      [
        20220622,
        12360.04,
        12360.6,
        12361.42,
        12357.82,
        12357.82,
        34455594,
        689242112,
        1354
      ],
      [
        20220622,
        12357.82,
        12358.44,
        12358.49,
        12355.97,
        12355.97,
        40320722,
        747962368,
        1355
      ],
      [
        20220622,
        12355.97,
        12355.44,
        12355.44,
        12347.13,
        12347.13,
        50092268,
        908263424,
        1356
      ],
      [
        20220622,
        12347.13,
        12346.98,
        12346.98,
        12344.87,
        12346.86,
        45900439,
        845037568,
        1357
      ],
      [
        20220622,
        12346.86,
        12347.22,
        12355.34,
        12347.22,
        12354.74,
        41206249,
        800243712,
        1358
      ],
      [
        20220622,
        12354.74,
        12356.11,
        12357.42,
        12355.51,
        12357.4,
        34436501,
        658030592,
        1359
      ],
      [
        20220622,
        12357.4,
        12357.59,
        12366.72,
        12356.74,
        12366.15,
        36513135,
        704348160,
        1400
      ],
      [
        20220622,
        12366.15,
        12366.09,
        12368.62,
        12360.32,
        12360.32,
        34685369,
        710918144,
        1401
      ],
      [
        20220622,
        12360.32,
        12357.92,
        12357.92,
        12353.21,
        12354.67,
        43162510,
        835141632,
        1402
      ],
      [
        20220622,
        12354.67,
        12354,
        12355.54,
        12353.22,
        12355.54,
        30966100,
        589398016,
        1403
      ],
      [
        20220622,
        12355.54,
        12354.97,
        12357.07,
        12347.97,
        12347.97,
        36249068,
        677249024,
        1404
      ],
      [
        20220622,
        12347.97,
        12347.28,
        12347.28,
        12344.32,
        12345.09,
        37104654,
        698138624,
        1405
      ],
      [
        20220622,
        12345.09,
        12344.13,
        12345.75,
        12343.42,
        12345.02,
        31032043,
        621117440,
        1406
      ],
      [
        20220622,
        12345.02,
        12345.09,
        12350.38,
        12345.01,
        12349.67,
        33014805,
        664633344,
        1407
      ],
      [
        20220622,
        12349.67,
        12349.99,
        12350.4,
        12343.75,
        12343.75,
        36450597,
        693927936,
        1408
      ],
      [
        20220622,
        12343.75,
        12343.65,
        12345.75,
        12342.82,
        12345.75,
        33059083,
        638402560,
        1409
      ],
      [
        20220622,
        12345.75,
        12345.91,
        12346.96,
        12342.18,
        12342.18,
        35360521,
        662241280,
        1410
      ],
      [
        20220622,
        12342.18,
        12340.53,
        12340.53,
        12324.88,
        12324.88,
        87250073,
        1433894912,
        1411
      ],
      [
        20220622,
        12324.88,
        12323.91,
        12323.91,
        12311.29,
        12311.29,
        91657370,
        1313374208,
        1412
      ],
      [
        20220622,
        12311.29,
        12311.28,
        12311.58,
        12307.61,
        12308,
        77234509,
        1308033024,
        1413
      ],
      [
        20220622,
        12308,
        12307.93,
        12309.66,
        12307.22,
        12309.23,
        57021207,
        1016446976,
        1414
      ],
      [
        20220622,
        12309.23,
        12309.1,
        12312.57,
        12307.81,
        12307.81,
        53612541,
        1028063232,
        1415
      ],
      [
        20220622,
        12307.81,
        12307.49,
        12307.49,
        12302.16,
        12302.21,
        62107587,
        1082294272,
        1416
      ],
      [
        20220622,
        12302.21,
        12302.7,
        12302.7,
        12289.4,
        12289.4,
        84037470,
        1367031808,
        1417
      ],
      [
        20220622,
        12289.4,
        12289.2,
        12289.2,
        12275.12,
        12275.12,
        93275088,
        1533263872,
        1418
      ],
      [
        20220622,
        12275.12,
        12275,
        12288.1,
        12274.84,
        12287.58,
        80742018,
        1545240576,
        1419
      ],
      [
        20220622,
        12287.58,
        12287.4,
        12290.64,
        12286.28,
        12290.48,
        55928620,
        952385536,
        1420
      ],
      [
        20220622,
        12290.48,
        12290.66,
        12298.77,
        12290.66,
        12298.48,
        47693599,
        890404864,
        1421
      ],
      [
        20220622,
        12298.48,
        12299.12,
        12300.53,
        12293.85,
        12294.24,
        43266064,
        836665344,
        1422
      ],
      [
        20220622,
        12294.24,
        12294.27,
        12294.58,
        12290.8,
        12290.89,
        42591405,
        785956864,
        1423
      ],
      [
        20220622,
        12290.89,
        12291.01,
        12291.01,
        12285.8,
        12288.48,
        48726097,
        869171200,
        1424
      ],
      [
        20220622,
        12288.48,
        12287.77,
        12287.91,
        12284.97,
        12284.97,
        47442958,
        899776512,
        1425
      ],
      [
        20220622,
        12284.97,
        12285.51,
        12285.51,
        12283.25,
        12283.53,
        48846408,
        856686592,
        1426
      ],
      [
        20220622,
        12283.53,
        12283.21,
        12283.21,
        12268.58,
        12268.58,
        72868056,
        1283833856,
        1427
      ],
      [
        20220622,
        12268.58,
        12268.33,
        12268.33,
        12261.09,
        12261.68,
        82179960,
        1370226688,
        1428
      ],
      [
        20220622,
        12261.68,
        12262.44,
        12282.63,
        12262.44,
        12282.63,
        83046716,
        1566965760,
        1429
      ],
      [
        20220622,
        12282.63,
        12281.97,
        12281.97,
        12277.97,
        12280.57,
        48471494,
        918536192,
        1430
      ],
      [
        20220622,
        12280.57,
        12280.79,
        12287.19,
        12279.71,
        12287.19,
        48780253,
        879820800,
        1431
      ],
      [
        20220622,
        12287.19,
        12287.71,
        12287.71,
        12281.34,
        12283.64,
        49727477,
        874594304,
        1432
      ],
      [
        20220622,
        12283.64,
        12284.11,
        12286.14,
        12283.47,
        12284.87,
        42287986,
        830472192,
        1433
      ],
      [
        20220622,
        12284.87,
        12284.68,
        12284.68,
        12272.39,
        12272.39,
        71102174,
        1194835968,
        1434
      ],
      [
        20220622,
        12272.39,
        12272.36,
        12273.73,
        12270.37,
        12273.73,
        66528097,
        1134018560,
        1435
      ],
      [
        20220622,
        12273.73,
        12273.48,
        12273.48,
        12269.45,
        12269.45,
        61492734,
        1020870656,
        1436
      ],
      [
        20220622,
        12269.45,
        12269.06,
        12269.06,
        12262.26,
        12262.26,
        64608878,
        1054277632,
        1437
      ],
      [
        20220622,
        12262.26,
        12262.13,
        12262.13,
        12250.2,
        12251.67,
        94858775,
        1407254528,
        1438
      ],
      [
        20220622,
        12251.67,
        12250.73,
        12250.8,
        12248.54,
        12249.27,
        85757584,
        1467858944,
        1439
      ],
      [
        20220622,
        12249.27,
        12249.83,
        12250.87,
        12248.22,
        12250.52,
        82468941,
        1349697536,
        1440
      ],
      [
        20220622,
        12250.52,
        12250.03,
        12252.9,
        12250.03,
        12252.25,
        73628880,
        1191870464,
        1441
      ],
      [
        20220622,
        12252.25,
        12251.57,
        12251.57,
        12244.05,
        12244.59,
        77915633,
        1418805248,
        1442
      ],
      [
        20220622,
        12244.59,
        12244.92,
        12245.1,
        12240.78,
        12240.78,
        81651240,
        1347682304,
        1443
      ],
      [
        20220622,
        12240.78,
        12241.79,
        12243.13,
        12240.9,
        12243.11,
        68817944,
        1237401600,
        1444
      ],
      [
        20220622,
        12243.11,
        12243.65,
        12251.3,
        12243.57,
        12250.73,
        84713525,
        1513783296,
        1445
      ],
      [
        20220622,
        12250.73,
        12251.61,
        12260.3,
        12251.61,
        12260.3,
        62308386,
        1144193024,
        1446
      ],
      [
        20220622,
        12260.3,
        12261.09,
        12270.02,
        12261.09,
        12270.02,
        61261051,
        1089634304,
        1447
      ],
      [
        20220622,
        12270.02,
        12269.82,
        12270.27,
        12267.8,
        12269.71,
        56840886,
        1075986432,
        1448
      ],
      [
        20220622,
        12269.71,
        12269.58,
        12271.76,
        12269.15,
        12271.76,
        54550156,
        976814080,
        1449
      ],
      [
        20220622,
        12271.76,
        12272.2,
        12272.2,
        12269.72,
        12270.74,
        73172250,
        1271234560,
        1450
      ],
      [
        20220622,
        12270.74,
        12271.01,
        12271.18,
        12269.27,
        12269.27,
        65215290,
        1157234688,
        1451
      ],
      [
        20220622,
        12269.27,
        12269.29,
        12269.73,
        12263.69,
        12264.08,
        73891115,
        1287176192,
        1452
      ],
      [
        20220622,
        12264.08,
        12263.36,
        12263.67,
        12257.29,
        12257.54,
        83748037,
        1348665344,
        1453
      ],
      [
        20220622,
        12257.54,
        12258.52,
        12258.66,
        12254.89,
        12254.89,
        91543756,
        1575010304,
        1454
      ],
      [
        20220622,
        12254.89,
        12255.2,
        12255.2,
        12252.85,
        12252.85,
        99597632,
        1635926016,
        1455
      ],
      [
        20220622,
        12252.85,
        12252.62,
        12252.91,
        12249.68,
        12250.34,
        102026715,
        1759281152,
        1456
      ],
      [
        20220622,
        12250.34,
        12250.76,
        12250.76,
        12250.74,
        12250.74,
        3615289,
        65896448,
        1457
      ],
      [
        20220622,
        12250.74,
        12250.74,
        12250.74,
        12250.74,
        12250.74,
        0,
        0,
        1458
      ],
      [
        20220622,
        0,
        12250.74,
        12250.74,
        12250.74,
        12250.74,
        0,
        0,
        1459
      ],
      [
        20220622,
        0,
        12250.02,
        12250.02,
        12246.55,
        12246.55,
        169655884,
        2943877120,
        1500
      ],
      [
        20220623,
        12246.55,
        12273.38,
        12273.38,
        12273.38,
        12273.38,
        100886618,
        1561245440,
        925
      ],
      [
        20220623,
        12273.38,
        12279.12,
        12304.21,
        12279.12,
        12299.08,
        325606063,
        5652392704,
        930
      ],
      [
        20220623,
        12299.08,
        12301.99,
        12315.32,
        12292.82,
        12315.32,
        208252928,
        3703637504,
        931
      ],
      [
        20220623,
        12315.32,
        12315.8,
        12330.71,
        12315.8,
        12325.87,
        193033383,
        3663810560,
        932
      ],
      [
        20220623,
        12325.87,
        12326.99,
        12335.62,
        12303.79,
        12303.79,
        184007130,
        3566655488,
        933
      ],
      [
        20220623,
        12303.79,
        12302.27,
        12303.59,
        12297.19,
        12302.2,
        150989986,
        2634434560,
        934
      ],
      [
        20220623,
        12302.2,
        12301.11,
        12301.11,
        12290.05,
        12293.46,
        145251538,
        2611372032,
        935
      ],
      [
        20220623,
        12293.46,
        12292.03,
        12320.52,
        12292.03,
        12319.94,
        140437390,
        2602407936,
        936
      ],
      [
        20220623,
        12319.94,
        12321.14,
        12331.22,
        12315.17,
        12316.41,
        148538277,
        2667716608,
        937
      ],
      [
        20220623,
        12316.41,
        12314.36,
        12322.3,
        12305.18,
        12305.18,
        129405815,
        2353156096,
        938
      ],
      [
        20220623,
        12305.18,
        12303.83,
        12303.83,
        12289.92,
        12290.73,
        122666844,
        2149900288,
        939
      ],
      [
        20220623,
        12290.73,
        12292.13,
        12322.43,
        12292.13,
        12319.71,
        150277730,
        2650992640,
        940
      ],
      [
        20220623,
        12319.71,
        12317.96,
        12318.1,
        12309.82,
        12315.01,
        134745264,
        2420678656,
        941
      ],
      [
        20220623,
        12315.01,
        12318.92,
        12321.57,
        12316.18,
        12316.18,
        131794070,
        2192793600,
        942
      ],
      [
        20220623,
        12316.18,
        12316.55,
        12331.27,
        12316.55,
        12328.9,
        123385172,
        2102439936,
        943
      ],
      [
        20220623,
        12328.9,
        12326.17,
        12326.17,
        12306.19,
        12306.19,
        123299007,
        1951592448,
        944
      ],
      [
        20220623,
        12306.19,
        12305.97,
        12324.87,
        12305.43,
        12317.57,
        106013355,
        1914855424,
        945
      ],
      [
        20220623,
        12317.57,
        12316.9,
        12321.75,
        12316.2,
        12321.59,
        96431026,
        1733238784,
        946
      ],
      [
        20220623,
        12321.59,
        12322.39,
        12329.6,
        12322.39,
        12324.53,
        95630299,
        1674018816,
        947
      ],
      [
        20220623,
        12324.53,
        12323.79,
        12324.54,
        12308.23,
        12308.23,
        96663129,
        1669521408,
        948
      ],
      [
        20220623,
        12308.23,
        12308.26,
        12314.94,
        12304.11,
        12314.6,
        90716217,
        1660276736,
        949
      ],
      [
        20220623,
        12314.6,
        12314.34,
        12314.34,
        12296.77,
        12296.77,
        101280964,
        1929854976,
        950
      ],
      [
        20220623,
        12296.77,
        12296.29,
        12307.69,
        12295.75,
        12305.57,
        99725539,
        1867644928,
        951
      ],
      [
        20220623,
        12305.57,
        12305.09,
        12305.09,
        12298.6,
        12298.97,
        89980740,
        1630593024,
        952
      ],
      [
        20220623,
        12298.97,
        12298.25,
        12303.38,
        12298.25,
        12302.63,
        87481223,
        1652162560,
        953
      ],
      [
        20220623,
        12302.63,
        12301.22,
        12301.22,
        12286.44,
        12286.68,
        96791205,
        1753640960,
        954
      ],
      [
        20220623,
        12286.68,
        12286.15,
        12286.15,
        12272.52,
        12272.52,
        117832889,
        1985052672,
        955
      ],
      [
        20220623,
        12272.52,
        12272.08,
        12279.85,
        12267.83,
        12277.24,
        113822842,
        2102714368,
        956
      ],
      [
        20220623,
        12277.24,
        12276.76,
        12276.97,
        12258.7,
        12258.7,
        86512293,
        1614262272,
        957
      ],
      [
        20220623,
        12258.7,
        12257.82,
        12258.01,
        12251.57,
        12251.57,
        93774084,
        1739227136,
        958
      ],
      [
        20220623,
        12251.57,
        12251.01,
        12255.24,
        12248.9,
        12250.05,
        90864613,
        1771028480,
        959
      ],
      [
        20220623,
        12250.05,
        12249.46,
        12261.23,
        12249.03,
        12261.11,
        92172482,
        1760886784,
        1000
      ],
      [
        20220623,
        12261.11,
        12261.15,
        12261.15,
        12241,
        12241,
        93456046,
        1780965376,
        1001
      ],
      [
        20220623,
        12241,
        12240.75,
        12243.64,
        12238.16,
        12238.25,
        85824660,
        1677205504,
        1002
      ],
      [
        20220623,
        12238.25,
        12237.46,
        12237.46,
        12232,
        12232,
        88024889,
        1615323136,
        1003
      ],
      [
        20220623,
        12232,
        12231.03,
        12231.03,
        12218.8,
        12226.4,
        105933918,
        1866399744,
        1004
      ],
      [
        20220623,
        12226.4,
        12227.48,
        12234.68,
        12227.48,
        12234.64,
        96411323,
        1628602368,
        1005
      ],
      [
        20220623,
        12234.64,
        12233.6,
        12239.24,
        12227.66,
        12239.24,
        95428669,
        1572446208,
        1006
      ],
      [
        20220623,
        12239.24,
        12239.23,
        12239.23,
        12229.33,
        12229.33,
        90390505,
        1338368000,
        1007
      ],
      [
        20220623,
        12229.33,
        12228.83,
        12228.83,
        12223.96,
        12225.29,
        61894148,
        1196531712,
        1008
      ],
      [
        20220623,
        12225.29,
        12227.17,
        12252.01,
        12227.17,
        12252.01,
        75945042,
        1394909184,
        1009
      ],
      [
        20220623,
        12252.01,
        12251.86,
        12260.04,
        12251.58,
        12260.04,
        64341949,
        1210531840,
        1010
      ],
      [
        20220623,
        12260.04,
        12261.79,
        12270.14,
        12261.79,
        12267.45,
        70414681,
        1298300928,
        1011
      ],
      [
        20220623,
        12267.45,
        12266.47,
        12267.82,
        12265.16,
        12267.16,
        59887896,
        1066237952,
        1012
      ],
      [
        20220623,
        12267.16,
        12266.35,
        12266.35,
        12253.86,
        12254.2,
        65684210,
        1156497408,
        1013
      ],
      [
        20220623,
        12254.2,
        12253.25,
        12253.8,
        12250.55,
        12250.84,
        52995819,
        982818816,
        1014
      ],
      [
        20220623,
        12250.84,
        12250.2,
        12250.2,
        12238.12,
        12238.39,
        55913997,
        1156112384,
        1015
      ],
      [
        20220623,
        12238.39,
        12237.95,
        12237.95,
        12225.49,
        12225.64,
        71144175,
        1277509632,
        1016
      ],
      [
        20220623,
        12225.64,
        12225.61,
        12225.61,
        12219.2,
        12219.28,
        55202419,
        1196408832,
        1017
      ],
      [
        20220623,
        12219.28,
        12219.72,
        12230.98,
        12218.86,
        12230.98,
        73636134,
        1453260800,
        1018
      ],
      [
        20220623,
        12230.98,
        12229.68,
        12229.68,
        12220.36,
        12220.59,
        54418229,
        1165549568,
        1019
      ],
      [
        20220623,
        12220.59,
        12220.19,
        12220.19,
        12205.06,
        12205.06,
        65968811,
        1395523584,
        1020
      ],
      [
        20220623,
        12205.06,
        12204.93,
        12204.93,
        12199.85,
        12199.85,
        61835232,
        1348804608,
        1021
      ],
      [
        20220623,
        12199.85,
        12199.6,
        12199.6,
        12194.65,
        12195.52,
        60787764,
        1267490816,
        1022
      ],
      [
        20220623,
        12195.52,
        12195.87,
        12196,
        12190.69,
        12190.71,
        65685681,
        1319657472,
        1023
      ],
      [
        20220623,
        12190.71,
        12189.53,
        12190.31,
        12177.25,
        12187.31,
        92199722,
        1901666304,
        1024
      ],
      [
        20220623,
        12187.31,
        12189.42,
        12195.78,
        12189.42,
        12190.04,
        58529378,
        1190813696,
        1025
      ],
      [
        20220623,
        12190.04,
        12190.21,
        12191.26,
        12179.06,
        12179.06,
        49211518,
        1032716288,
        1026
      ],
      [
        20220623,
        12179.06,
        12178.72,
        12194.18,
        12178.72,
        12191.61,
        56792273,
        1223794688,
        1027
      ],
      [
        20220623,
        12191.61,
        12191.85,
        12191.85,
        12185.72,
        12185.72,
        57565202,
        1145888768,
        1028
      ],
      [
        20220623,
        12185.72,
        12185.38,
        12204.9,
        12185.38,
        12204.9,
        57578136,
        1260322816,
        1029
      ],
      [
        20220623,
        12204.9,
        12205.54,
        12215.88,
        12205.54,
        12215.88,
        56353793,
        1025155072,
        1030
      ],
      [
        20220623,
        12215.88,
        12217.32,
        12223.37,
        12215.11,
        12215.11,
        59577869,
        1101217792,
        1031
      ],
      [
        20220623,
        12215.11,
        12216.42,
        12229.2,
        12216.42,
        12229.2,
        40745110,
        808026112,
        1032
      ],
      [
        20220623,
        12229.2,
        12230.07,
        12230.07,
        12227.16,
        12227.16,
        39361281,
        769826816,
        1033
      ],
      [
        20220623,
        12227.16,
        12227.89,
        12227.89,
        12223.76,
        12224.12,
        36978908,
        721141760,
        1034
      ],
      [
        20220623,
        12224.12,
        12223.78,
        12238.47,
        12222.73,
        12238.47,
        70303498,
        1409146880,
        1035
      ],
      [
        20220623,
        12238.47,
        12238.53,
        12246.31,
        12238.53,
        12245.42,
        48825536,
        961552384,
        1036
      ],
      [
        20220623,
        12245.42,
        12245.63,
        12245.63,
        12239.6,
        12239.83,
        40064637,
        782639104,
        1037
      ],
      [
        20220623,
        12239.83,
        12239.95,
        12247.45,
        12239.68,
        12247.45,
        39149189,
        821059584,
        1038
      ],
      [
        20220623,
        12247.45,
        12247.99,
        12258.62,
        12247.99,
        12258.62,
        43165836,
        952205312,
        1039
      ],
      [
        20220623,
        12258.62,
        12258.78,
        12266.63,
        12258.69,
        12266.63,
        58869908,
        1245011968,
        1040
      ],
      [
        20220623,
        12266.63,
        12266.63,
        12269.88,
        12266.63,
        12267.74,
        47531713,
        1012613120,
        1041
      ],
      [
        20220623,
        12267.74,
        12268.14,
        12268.14,
        12252.38,
        12252.44,
        47987297,
        1015103488,
        1042
      ],
      [
        20220623,
        12252.44,
        12252.69,
        12269,
        12252.52,
        12269,
        45444672,
        1029373952,
        1043
      ],
      [
        20220623,
        12269,
        12268.96,
        12269.52,
        12266.31,
        12266.31,
        41305563,
        823721984,
        1044
      ],
      [
        20220623,
        12266.31,
        12267.14,
        12282.95,
        12267.14,
        12282.95,
        51770178,
        1222057984,
        1045
      ],
      [
        20220623,
        12282.95,
        12283.39,
        12287.56,
        12283.39,
        12287.18,
        48660575,
        1065926656,
        1046
      ],
      [
        20220623,
        12287.18,
        12287.25,
        12291.91,
        12286.27,
        12291.09,
        39541560,
        1017888768,
        1047
      ],
      [
        20220623,
        12291.09,
        12291.4,
        12293.16,
        12290.79,
        12291.49,
        37601344,
        834527232,
        1048
      ],
      [
        20220623,
        12291.49,
        12291.69,
        12292.61,
        12285.9,
        12286.07,
        41480655,
        848789504,
        1049
      ],
      [
        20220623,
        12286.07,
        12286.06,
        12286.06,
        12282.02,
        12284.41,
        43148439,
        923533312,
        1050
      ],
      [
        20220623,
        12284.41,
        12285.21,
        12285.21,
        12281.94,
        12281.94,
        41819353,
        848879616,
        1051
      ],
      [
        20220623,
        12281.94,
        12281.94,
        12281.94,
        12270.02,
        12272.32,
        43465882,
        849608704,
        1052
      ],
      [
        20220623,
        12272.32,
        12271.4,
        12276.93,
        12271.4,
        12276.09,
        40044618,
        805076992,
        1053
      ],
      [
        20220623,
        12276.09,
        12276.8,
        12283.74,
        12276.26,
        12283.74,
        34893575,
        776372224,
        1054
      ],
      [
        20220623,
        12283.74,
        12283.94,
        12293.76,
        12283.94,
        12293.5,
        43687140,
        1161199616,
        1055
      ],
      [
        20220623,
        12293.5,
        12293.7,
        12295.61,
        12289.9,
        12289.9,
        40915508,
        996974592,
        1056
      ],
      [
        20220623,
        12289.9,
        12289.58,
        12289.58,
        12284.84,
        12285.08,
        44458752,
        886734848,
        1057
      ],
      [
        20220623,
        12285.08,
        12285.39,
        12291.67,
        12285.15,
        12291.67,
        39234563,
        950484992,
        1058
      ],
      [
        20220623,
        12291.67,
        12291.85,
        12300.27,
        12291.85,
        12300.27,
        50925763,
        1034584064,
        1059
      ],
      [
        20220623,
        12300.27,
        12301.18,
        12310.32,
        12301.18,
        12310.32,
        49112166,
        1099055104,
        1100
      ],
      [
        20220623,
        12310.32,
        12310.37,
        12313.72,
        12300.54,
        12301.4,
        50604297,
        1124089856,
        1101
      ],
      [
        20220623,
        12301.4,
        12301.21,
        12301.51,
        12298.52,
        12298.52,
        40021345,
        811204608,
        1102
      ],
      [
        20220623,
        12298.52,
        12298.48,
        12298.48,
        12289.14,
        12289.65,
        39650404,
        813858816,
        1103
      ],
      [
        20220623,
        12289.65,
        12290.27,
        12294.1,
        12290.27,
        12292.03,
        35186506,
        722747392,
        1104
      ],
      [
        20220623,
        12292.03,
        12292.59,
        12296.89,
        12292.57,
        12296.82,
        33112663,
        712556544,
        1105
      ],
      [
        20220623,
        12296.82,
        12296.42,
        12301.58,
        12296.42,
        12301.58,
        41123182,
        844398592,
        1106
      ],
      [
        20220623,
        12301.58,
        12300.64,
        12301.49,
        12295.25,
        12295.25,
        39618112,
        783843328,
        1107
      ],
      [
        20220623,
        12295.25,
        12295.75,
        12297.11,
        12295.13,
        12297.11,
        33085643,
        678543360,
        1108
      ],
      [
        20220623,
        12297.11,
        12297.27,
        12300.73,
        12297.12,
        12299.38,
        33621699,
        700956672,
        1109
      ],
      [
        20220623,
        12299.38,
        12299.61,
        12307.67,
        12299.32,
        12307.67,
        34715450,
        718012416,
        1110
      ],
      [
        20220623,
        12307.67,
        12307.21,
        12310.71,
        12307.21,
        12310.71,
        31691261,
        616005632,
        1111
      ],
      [
        20220623,
        12310.71,
        12310.5,
        12314.73,
        12310.5,
        12314.73,
        41066093,
        740753408,
        1112
      ],
      [
        20220623,
        12314.73,
        12314.94,
        12322.29,
        12314.94,
        12322.29,
        41446516,
        948486144,
        1113
      ],
      [
        20220623,
        12322.29,
        12321.59,
        12327.02,
        12321.59,
        12327.02,
        39398844,
        851984384,
        1114
      ],
      [
        20220623,
        12327.02,
        12328.19,
        12335.83,
        12328.19,
        12331.61,
        52191875,
        1037582336,
        1115
      ],
      [
        20220623,
        12331.61,
        12331.48,
        12336.01,
        12331.48,
        12336.01,
        33470693,
        705806336,
        1116
      ],
      [
        20220623,
        12336.01,
        12335.78,
        12336.42,
        12329.59,
        12329.59,
        38411960,
        797704192,
        1117
      ],
      [
        20220623,
        12329.59,
        12329.41,
        12329.41,
        12323.38,
        12323.38,
        33636883,
        738213888,
        1118
      ],
      [
        20220623,
        12323.38,
        12323.72,
        12326.63,
        12322.91,
        12325.96,
        31148503,
        677937152,
        1119
      ],
      [
        20220623,
        12325.96,
        12325.82,
        12328.66,
        12325.78,
        12328.66,
        33505024,
        797032448,
        1120
      ],
      [
        20220623,
        12328.66,
        12329.49,
        12339.1,
        12329.49,
        12339.1,
        49938967,
        1333051392,
        1121
      ],
      [
        20220623,
        12339.1,
        12338.93,
        12338.93,
        12335.78,
        12335.97,
        41817942,
        1132806144,
        1122
      ],
      [
        20220623,
        12335.97,
        12336.28,
        12339.38,
        12334.46,
        12339.38,
        38284545,
        949714944,
        1123
      ],
      [
        20220623,
        12339.38,
        12340.05,
        12340.05,
        12333.54,
        12334.23,
        36007620,
        940228608,
        1124
      ],
      [
        20220623,
        12334.23,
        12334.48,
        12336.64,
        12334.42,
        12334.76,
        34221308,
        844873728,
        1125
      ],
      [
        20220623,
        12334.76,
        12334.6,
        12335.06,
        12333.61,
        12334.48,
        38058546,
        901906432,
        1126
      ],
      [
        20220623,
        12334.48,
        12334.44,
        12338.66,
        12333.65,
        12338.66,
        47760308,
        910245888,
        1127
      ],
      [
        20220623,
        12338.66,
        12338.66,
        12340.83,
        12338.29,
        12340.07,
        40759947,
        793329664,
        1128
      ],
      [
        20220623,
        12340.07,
        12340.67,
        12341.83,
        12339.95,
        12341.18,
        41706168,
        925941760,
        1129
      ],
      [
        20220623,
        12341.18,
        12342.04,
        12342.26,
        12342.04,
        12342.26,
        3762936,
        54722560,
        1130
      ],
      [
        20220623,
        12342.26,
        12344.68,
        12359.56,
        12344.68,
        12359.1,
        147684729,
        2746793984,
        1300
      ],
      [
        20220623,
        12359.1,
        12358.67,
        12365.66,
        12358.48,
        12365.66,
        57066858,
        1114226688,
        1301
      ],
      [
        20220623,
        12365.66,
        12365.22,
        12370.19,
        12365.22,
        12369.23,
        46838522,
        1024458752,
        1302
      ],
      [
        20220623,
        12369.23,
        12369.27,
        12369.63,
        12362.51,
        12364.73,
        50894741,
        1137786880,
        1303
      ],
      [
        20220623,
        12364.73,
        12363.88,
        12369.67,
        12363.26,
        12369.67,
        46721317,
        1033109504,
        1304
      ],
      [
        20220623,
        12369.67,
        12369.03,
        12373.55,
        12368.99,
        12373.44,
        56924066,
        993591296,
        1305
      ],
      [
        20220623,
        12373.44,
        12372.77,
        12377.84,
        12372.77,
        12377.84,
        57384704,
        1070891008,
        1306
      ],
      [
        20220623,
        12377.84,
        12377.79,
        12382.75,
        12377.79,
        12382.33,
        53218014,
        1130577920,
        1307
      ],
      [
        20220623,
        12382.33,
        12382.7,
        12383.76,
        12381.89,
        12382.38,
        55680311,
        1123926016,
        1308
      ],
      [
        20220623,
        12382.38,
        12382.09,
        12382.09,
        12363.26,
        12363.26,
        56987622,
        1307951104,
        1309
      ],
      [
        20220623,
        12363.26,
        12363.5,
        12363.73,
        12358.1,
        12358.48,
        44779235,
        879214592,
        1310
      ],
      [
        20220623,
        12358.48,
        12358.18,
        12358.42,
        12353.7,
        12354.09,
        43971377,
        849379328,
        1311
      ],
      [
        20220623,
        12354.09,
        12353.44,
        12353.44,
        12346.86,
        12346.86,
        50891340,
        964542464,
        1312
      ],
      [
        20220623,
        12346.86,
        12347.33,
        12347.68,
        12346.2,
        12346.57,
        35600123,
        779255808,
        1313
      ],
      [
        20220623,
        12346.57,
        12347.9,
        12351.31,
        12347.84,
        12351.31,
        37637533,
        796409856,
        1314
      ],
      [
        20220623,
        12351.31,
        12351.66,
        12366.28,
        12351.66,
        12365.08,
        46460511,
        998981632,
        1315
      ],
      [
        20220623,
        12365.08,
        12365.39,
        12368.3,
        12365.39,
        12368.3,
        42227757,
        844136448,
        1316
      ],
      [
        20220623,
        12368.3,
        12368.5,
        12375.08,
        12368.5,
        12374.09,
        40382318,
        892862464,
        1317
      ],
      [
        20220623,
        12374.09,
        12374.52,
        12374.52,
        12362.75,
        12363.1,
        51738677,
        1076330496,
        1318
      ],
      [
        20220623,
        12363.1,
        12363.2,
        12366.56,
        12361.72,
        12365.76,
        37591147,
        765378560,
        1319
      ],
      [
        20220623,
        12365.76,
        12365.68,
        12369.39,
        12364.94,
        12369.39,
        40678002,
        799506432,
        1320
      ],
      [
        20220623,
        12369.39,
        12369.38,
        12371.41,
        12369.38,
        12370.57,
        41310486,
        838205440,
        1321
      ],
      [
        20220623,
        12370.57,
        12370.14,
        12370.41,
        12359.92,
        12361.78,
        47281861,
        918208512,
        1322
      ],
      [
        20220623,
        12361.78,
        12361.3,
        12363.69,
        12360.53,
        12362.19,
        42438683,
        765755392,
        1323
      ],
      [
        20220623,
        12362.19,
        12363.42,
        12363.94,
        12362.58,
        12363.59,
        34734104,
        694452224,
        1324
      ],
      [
        20220623,
        12363.59,
        12363.47,
        12374.86,
        12363.47,
        12374.86,
        55982158,
        1040695296,
        1325
      ],
      [
        20220623,
        12374.86,
        12375.06,
        12387.46,
        12375.06,
        12387.46,
        79913682,
        1300037632,
        1326
      ],
      [
        20220623,
        12387.46,
        12387.93,
        12395.37,
        12387.06,
        12395.26,
        77244861,
        1246265344,
        1327
      ],
      [
        20220623,
        12395.26,
        12395.48,
        12397.57,
        12394.23,
        12397.57,
        60175398,
        1082343424,
        1328
      ],
      [
        20220623,
        12397.57,
        12397.21,
        12398.12,
        12392.01,
        12395.11,
        62991775,
        1170685952,
        1329
      ],
      [
        20220623,
        12395.11,
        12396.09,
        12411.74,
        12396.09,
        12411.74,
        79304471,
        1466171392,
        1330
      ],
      [
        20220623,
        12411.74,
        12410.85,
        12417.3,
        12410.85,
        12417.3,
        100263438,
        1583448064,
        1331
      ],
      [
        20220623,
        12417.3,
        12416.92,
        12425.53,
        12416.92,
        12425.53,
        87681984,
        1507966976,
        1332
      ],
      [
        20220623,
        12425.53,
        12425.84,
        12427.57,
        12421.08,
        12421.19,
        84090426,
        1406107648,
        1333
      ],
      [
        20220623,
        12421.19,
        12421.96,
        12424.2,
        12421.96,
        12423.55,
        67819908,
        1145765888,
        1334
      ],
      [
        20220623,
        12423.55,
        12424.23,
        12431.58,
        12424.23,
        12431.58,
        56581870,
        1119387648,
        1335
      ],
      [
        20220623,
        12431.58,
        12431.68,
        12439.02,
        12431.68,
        12439.02,
        65231921,
        1269006336,
        1336
      ],
      [
        20220623,
        12439.02,
        12438.51,
        12442.74,
        12438.51,
        12440.88,
        80264394,
        1319567360,
        1337
      ],
      [
        20220623,
        12440.88,
        12441.04,
        12441.57,
        12432.55,
        12432.55,
        71437191,
        1281818624,
        1338
      ],
      [
        20220623,
        12432.55,
        12432.63,
        12432.7,
        12428.55,
        12431.14,
        66805250,
        1236025344,
        1339
      ],
      [
        20220623,
        12431.14,
        12431.32,
        12431.32,
        12416.54,
        12416.54,
        69980483,
        1175355392,
        1340
      ],
      [
        20220623,
        12416.54,
        12416.34,
        12426.73,
        12416.07,
        12425.62,
        67188104,
        1090764800,
        1341
      ],
      [
        20220623,
        12425.62,
        12425.65,
        12432.74,
        12425.48,
        12432.74,
        61340869,
        1070006272,
        1342
      ],
      [
        20220623,
        12432.74,
        12432.96,
        12434,
        12429.05,
        12429.05,
        68396239,
        1276936192,
        1343
      ],
      [
        20220623,
        12429.05,
        12429.66,
        12429.84,
        12427.43,
        12427.43,
        56438271,
        987807744,
        1344
      ],
      [
        20220623,
        12427.43,
        12427.29,
        12427.95,
        12410.62,
        12410.62,
        64549723,
        1147731968,
        1345
      ],
      [
        20220623,
        12410.62,
        12409.84,
        12409.84,
        12398.16,
        12398.16,
        61761243,
        1124040704,
        1346
      ],
      [
        20220623,
        12398.16,
        12397.85,
        12397.85,
        12395.52,
        12397.78,
        51437219,
        1015005184,
        1347
      ],
      [
        20220623,
        12397.78,
        12400.36,
        12411.08,
        12400.36,
        12410.12,
        46518824,
        990330880,
        1348
      ],
      [
        20220623,
        12410.12,
        12410.47,
        12412.7,
        12409.11,
        12412.29,
        40758064,
        856145920,
        1349
      ],
      [
        20220623,
        12412.29,
        12413,
        12413.08,
        12411.86,
        12412.23,
        32961892,
        687603712,
        1350
      ],
      [
        20220623,
        12412.23,
        12412.7,
        12412.7,
        12406.46,
        12407.19,
        35234240,
        713981952,
        1351
      ],
      [
        20220623,
        12407.19,
        12406.9,
        12413.48,
        12406.46,
        12413.48,
        39394559,
        801964032,
        1352
      ],
      [
        20220623,
        12413.48,
        12413.97,
        12414.5,
        12412.84,
        12414.45,
        37748207,
        777125888,
        1353
      ],
      [
        20220623,
        12414.45,
        12414.42,
        12424.16,
        12414.42,
        12424.16,
        52725706,
        997474304,
        1354
      ],
      [
        20220623,
        12424.16,
        12423.19,
        12426.23,
        12423.01,
        12426.08,
        45056276,
        970489856,
        1355
      ],
      [
        20220623,
        12426.08,
        12426.63,
        12429.25,
        12425.56,
        12428.25,
        50500164,
        965296128,
        1356
      ],
      [
        20220623,
        12428.25,
        12428.89,
        12428.99,
        12425.05,
        12425.25,
        58197529,
        996245504,
        1357
      ],
      [
        20220623,
        12425.25,
        12425.47,
        12435.38,
        12425.47,
        12435.38,
        74318860,
        1184727040,
        1358
      ],
      [
        20220623,
        12435.38,
        12435.76,
        12447.15,
        12435.76,
        12446.5,
        83003586,
        1432584192,
        1359
      ],
      [
        20220623,
        12446.5,
        12445.4,
        12445.72,
        12442.05,
        12443.28,
        60560506,
        1186004992,
        1400
      ],
      [
        20220623,
        12443.28,
        12442.83,
        12445.31,
        12432.78,
        12432.95,
        50834549,
        1029242880,
        1401
      ],
      [
        20220623,
        12432.95,
        12432.44,
        12434.15,
        12431.82,
        12432.77,
        45005037,
        862420992,
        1402
      ],
      [
        20220623,
        12432.77,
        12433,
        12445.09,
        12432.96,
        12444.78,
        57987212,
        1127333888,
        1403
      ],
      [
        20220623,
        12444.78,
        12445.74,
        12445.74,
        12443.85,
        12444.57,
        52891222,
        921911296,
        1404
      ],
      [
        20220623,
        12444.57,
        12444.73,
        12458.32,
        12444.73,
        12458.32,
        71380794,
        1273970688,
        1405
      ],
      [
        20220623,
        12458.32,
        12458.83,
        12468.65,
        12458.83,
        12467.18,
        95777389,
        1635549184,
        1406
      ],
      [
        20220623,
        12467.18,
        12467.54,
        12467.54,
        12461.6,
        12461.6,
        63155206,
        1132134400,
        1407
      ],
      [
        20220623,
        12461.6,
        12461.23,
        12469.81,
        12461.23,
        12469.81,
        56794352,
        1046052864,
        1408
      ],
      [
        20220623,
        12469.81,
        12469.2,
        12469.2,
        12466.43,
        12466.61,
        91573364,
        1136656384,
        1409
      ],
      [
        20220623,
        12466.61,
        12466.29,
        12468.47,
        12464.97,
        12468.47,
        53832943,
        1062076416,
        1410
      ],
      [
        20220623,
        12468.47,
        12469.22,
        12473.19,
        12466.64,
        12473.19,
        60093522,
        1149517824,
        1411
      ],
      [
        20220623,
        12473.19,
        12473.1,
        12478.14,
        12473.1,
        12478.14,
        65509097,
        1317142528,
        1412
      ],
      [
        20220623,
        12478.14,
        12477.08,
        12477.57,
        12469.33,
        12469.33,
        65953699,
        1282736128,
        1413
      ],
      [
        20220623,
        12469.33,
        12468.57,
        12468.62,
        12462.6,
        12462.6,
        51437056,
        964263936,
        1414
      ],
      [
        20220623,
        12462.6,
        12460.8,
        12462.26,
        12459.78,
        12461.58,
        50153849,
        971997184,
        1415
      ],
      [
        20220623,
        12461.58,
        12461.47,
        12471.72,
        12461.47,
        12471.72,
        68342684,
        1251753984,
        1416
      ],
      [
        20220623,
        12471.72,
        12471.1,
        12471.99,
        12467.99,
        12468.37,
        49411447,
        947929088,
        1417
      ],
      [
        20220623,
        12468.37,
        12468.17,
        12471.2,
        12468.17,
        12469.77,
        47307776,
        854687744,
        1418
      ],
      [
        20220623,
        12469.77,
        12469.41,
        12470.51,
        12468.31,
        12470.48,
        54423099,
        1034371072,
        1419
      ],
      [
        20220623,
        12470.48,
        12470.35,
        12471.4,
        12466.74,
        12466.74,
        45653882,
        922959872,
        1420
      ],
      [
        20220623,
        12466.74,
        12466.58,
        12466.58,
        12460.86,
        12460.86,
        48556996,
        967426048,
        1421
      ],
      [
        20220623,
        12460.86,
        12460.9,
        12467.16,
        12460.55,
        12465.96,
        46436658,
        958627840,
        1422
      ],
      [
        20220623,
        12465.96,
        12466.04,
        12467.11,
        12465.68,
        12466.92,
        46807851,
        930938880,
        1423
      ],
      [
        20220623,
        12466.92,
        12466.37,
        12467.32,
        12461.13,
        12461.34,
        45506409,
        892878848,
        1424
      ],
      [
        20220623,
        12461.34,
        12461.25,
        12462.05,
        12459.72,
        12461.23,
        57237337,
        953237504,
        1425
      ],
      [
        20220623,
        12461.23,
        12460.46,
        12465.62,
        12460.46,
        12465.58,
        50958266,
        948944896,
        1426
      ],
      [
        20220623,
        12465.58,
        12465.29,
        12469.04,
        12465.29,
        12468.4,
        48201623,
        992477184,
        1427
      ],
      [
        20220623,
        12468.4,
        12469.22,
        12470.44,
        12468.58,
        12469.09,
        45803776,
        896876544,
        1428
      ],
      [
        20220623,
        12469.09,
        12469.77,
        12470.11,
        12466.43,
        12466.43,
        46930765,
        986398720,
        1429
      ],
      [
        20220623,
        12466.43,
        12465.87,
        12478.61,
        12465.87,
        12478.61,
        68625178,
        1347584000,
        1430
      ],
      [
        20220623,
        12478.61,
        12478.69,
        12486.71,
        12477.85,
        12486.49,
        90135886,
        1672855552,
        1431
      ],
      [
        20220623,
        12486.49,
        12486.16,
        12487.73,
        12483.76,
        12486.73,
        76849595,
        1498152960,
        1432
      ],
      [
        20220623,
        12486.73,
        12487.36,
        12487.36,
        12484.62,
        12484.62,
        59259698,
        1208041472,
        1433
      ],
      [
        20220623,
        12484.62,
        12485.08,
        12488.7,
        12484.57,
        12488.7,
        53904527,
        1047347200,
        1434
      ],
      [
        20220623,
        12488.7,
        12488.71,
        12491.48,
        12487.98,
        12488.61,
        62670371,
        1190559744,
        1435
      ],
      [
        20220623,
        12488.61,
        12488.02,
        12488.02,
        12484.35,
        12487.16,
        76643709,
        1532559360,
        1436
      ],
      [
        20220623,
        12487.16,
        12487.82,
        12488.52,
        12486.69,
        12487.26,
        54903432,
        1096253440,
        1437
      ],
      [
        20220623,
        12487.26,
        12487.57,
        12489.54,
        12486.72,
        12489.54,
        55089127,
        1081933824,
        1438
      ],
      [
        20220623,
        12489.54,
        12489.54,
        12497.42,
        12489.52,
        12496.52,
        82552252,
        1437204480,
        1439
      ],
      [
        20220623,
        12496.52,
        12496.91,
        12497.8,
        12495.5,
        12497.27,
        82378435,
        1425637376,
        1440
      ],
      [
        20220623,
        12497.27,
        12496.76,
        12501.45,
        12496.76,
        12500.9,
        63799392,
        1209663488,
        1441
      ],
      [
        20220623,
        12500.9,
        12500.55,
        12501.31,
        12499.65,
        12499.89,
        70030231,
        1367375872,
        1442
      ],
      [
        20220623,
        12499.89,
        12500.14,
        12502.11,
        12499.05,
        12500.91,
        61327592,
        1198620672,
        1443
      ],
      [
        20220623,
        12500.91,
        12500.22,
        12500.22,
        12498.15,
        12499.06,
        57529288,
        1249935360,
        1444
      ],
      [
        20220623,
        12499.06,
        12498.13,
        12498.13,
        12491.67,
        12491.67,
        81119310,
        1543208960,
        1445
      ],
      [
        20220623,
        12491.67,
        12490.9,
        12494.97,
        12490.36,
        12494.97,
        67742228,
        1269071872,
        1446
      ],
      [
        20220623,
        12494.97,
        12495.04,
        12497.97,
        12494.84,
        12497.63,
        74183251,
        1320189952,
        1447
      ],
      [
        20220623,
        12497.63,
        12496.97,
        12497.42,
        12495.81,
        12496.99,
        65667770,
        1286963200,
        1448
      ],
      [
        20220623,
        12496.99,
        12497.25,
        12497.71,
        12494.44,
        12495.13,
        68710071,
        1353285632,
        1449
      ],
      [
        20220623,
        12495.13,
        12493.43,
        12493.43,
        12490.71,
        12492.18,
        91268845,
        1634533376,
        1450
      ],
      [
        20220623,
        12492.18,
        12491.99,
        12495.49,
        12491.99,
        12495.49,
        73083714,
        1387823104,
        1451
      ],
      [
        20220623,
        12495.49,
        12495.47,
        12497.76,
        12494.59,
        12497.76,
        77459115,
        1485832192,
        1452
      ],
      [
        20220623,
        12497.76,
        12498.72,
        12503.26,
        12497.59,
        12503.26,
        88395971,
        1622540288,
        1453
      ],
      [
        20220623,
        12503.26,
        12501.98,
        12506.36,
        12501.98,
        12505.64,
        100558481,
        1782022144,
        1454
      ],
      [
        20220623,
        12505.64,
        12505.75,
        12506.75,
        12505,
        12506.33,
        104042959,
        2026307584,
        1455
      ],
      [
        20220623,
        12506.33,
        12505.69,
        12508.74,
        12505.28,
        12508.51,
        101659339,
        2002583552,
        1456
      ],
      [
        20220623,
        12508.51,
        12508.8,
        12509.18,
        12508.8,
        12509.18,
        4328992,
        117473280,
        1457
      ],
      [
        20220623,
        12509.18,
        12509.18,
        12509.18,
        12509.18,
        12509.18,
        0,
        0,
        1458
      ],
      [
        20220623,
        0,
        12509.18,
        12509.18,
        12509.18,
        12509.18,
        0,
        0,
        1459
      ],
      [
        20220623,
        0,
        12510.11,
        12514.73,
        12510.11,
        12514.73,
        172513510,
        3472949248,
        1500
      ],
      [
        20220624,
        12514.73,
        12553.56,
        12553.56,
        12553.56,
        12553.56,
        113296502,
        1994264192,
        925
      ],
      [
        20220624,
        12553.56,
        12550.4,
        12553.84,
        12519.51,
        12525.49,
        383481149,
        7136650624,
        930
      ],
      [
        20220624,
        12525.49,
        12526.3,
        12540.47,
        12526.3,
        12528.68,
        230534853,
        4466268160,
        931
      ],
      [
        20220624,
        12528.68,
        12527.58,
        12540.93,
        12526.65,
        12535.78,
        209669176,
        4153357312,
        932
      ],
      [
        20220624,
        12535.78,
        12535.03,
        12535.03,
        12516.71,
        12524.91,
        218780776,
        4214851584,
        933
      ],
      [
        20220624,
        12524.91,
        12525.41,
        12530.08,
        12521.69,
        12529.71,
        174954363,
        3416449024,
        934
      ],
      [
        20220624,
        12529.71,
        12530.42,
        12549.55,
        12529.7,
        12549.55,
        195868522,
        3559856128,
        935
      ],
      [
        20220624,
        12549.55,
        12550.06,
        12555.91,
        12535.21,
        12537.29,
        197813190,
        3661817856,
        936
      ],
      [
        20220624,
        12537.29,
        12538.05,
        12549.54,
        12538.05,
        12549.54,
        158781972,
        3062482944,
        937
      ],
      [
        20220624,
        12549.54,
        12550.87,
        12571.5,
        12550.87,
        12569.98,
        156113602,
        2994708480,
        938
      ],
      [
        20220624,
        12569.98,
        12571.92,
        12572.17,
        12565.64,
        12569.55,
        152402440,
        2968199168,
        939
      ],
      [
        20220624,
        12569.55,
        12568.52,
        12568.52,
        12561.39,
        12566,
        155130940,
        3328376832,
        940
      ],
      [
        20220624,
        12566,
        12566.43,
        12575.73,
        12566.43,
        12574.92,
        138160049,
        2793922560,
        941
      ],
      [
        20220624,
        12574.92,
        12575.86,
        12575.86,
        12562.02,
        12562.02,
        142521959,
        2700869632,
        942
      ],
      [
        20220624,
        12562.02,
        12561,
        12561,
        12553.2,
        12553.2,
        135775808,
        2572800000,
        943
      ],
      [
        20220624,
        12553.2,
        12553.68,
        12561.34,
        12548.2,
        12561.34,
        132799394,
        2907897856,
        944
      ],
      [
        20220624,
        12561.34,
        12561.25,
        12577.99,
        12561.25,
        12577.99,
        126613266,
        2601910272,
        945
      ],
      [
        20220624,
        12577.99,
        12579.03,
        12585.52,
        12576.88,
        12578.86,
        121528440,
        2450550784,
        946
      ],
      [
        20220624,
        12578.86,
        12580.03,
        12593.45,
        12580.03,
        12591.91,
        115540391,
        2466250752,
        947
      ],
      [
        20220624,
        12591.91,
        12591.83,
        12591.83,
        12582.45,
        12582.54,
        106247278,
        2222563328,
        948
      ],
      [
        20220624,
        12582.54,
        12582.33,
        12582.74,
        12572.59,
        12572.89,
        115016131,
        2374262784,
        949
      ],
      [
        20220624,
        12572.89,
        12571.25,
        12571.25,
        12560.49,
        12562.4,
        114493323,
        2373267456,
        950
      ],
      [
        20220624,
        12562.4,
        12562.05,
        12562.5,
        12558.02,
        12562.5,
        99558206,
        2024636416,
        951
      ],
      [
        20220624,
        12562.5,
        12563.32,
        12581.82,
        12563.32,
        12581.26,
        106635360,
        2137251840,
        952
      ],
      [
        20220624,
        12581.26,
        12581.95,
        12582.96,
        12570.25,
        12570.25,
        99067935,
        2044239872,
        953
      ],
      [
        20220624,
        12570.25,
        12570.11,
        12570.11,
        12563.68,
        12564.21,
        98786485,
        1959763968,
        954
      ],
      [
        20220624,
        12564.21,
        12563.34,
        12563.34,
        12550.11,
        12550.49,
        97026733,
        2037301248,
        955
      ],
      [
        20220624,
        12550.49,
        12550.21,
        12552.37,
        12549.07,
        12552.14,
        98584013,
        1897267200,
        956
      ],
      [
        20220624,
        12552.14,
        12555.16,
        12575.86,
        12555.16,
        12575.86,
        92454289,
        1952178176,
        957
      ],
      [
        20220624,
        12575.86,
        12578.93,
        12591.79,
        12578.93,
        12591.53,
        90585611,
        1769897984,
        958
      ],
      [
        20220624,
        12591.53,
        12591.09,
        12592.5,
        12583.28,
        12584.67,
        102357914,
        1843748864,
        959
      ],
      [
        20220624,
        12584.67,
        12583.85,
        12584.42,
        12578.45,
        12583.76,
        96144485,
        1848033280,
        1000
      ],
      [
        20220624,
        12583.76,
        12585.18,
        12598.81,
        12585.18,
        12595.35,
        98979610,
        1817681920,
        1001
      ],
      [
        20220624,
        12595.35,
        12594.81,
        12600.54,
        12594.81,
        12600.4,
        79547387,
        1500995584,
        1002
      ],
      [
        20220624,
        12600.4,
        12600.56,
        12600.56,
        12589.27,
        12590.89,
        89090670,
        1791909888,
        1003
      ],
      [
        20220624,
        12590.89,
        12589.67,
        12589.67,
        12583.13,
        12583.59,
        81491538,
        1462460416,
        1004
      ],
      [
        20220624,
        12583.59,
        12583.55,
        12591.13,
        12581.31,
        12591.13,
        90760470,
        1692303360,
        1005
      ],
      [
        20220624,
        12591.13,
        12590.96,
        12597.05,
        12590.96,
        12597.05,
        77240851,
        1614561280,
        1006
      ],
      [
        20220624,
        12597.05,
        12597.47,
        12618.34,
        12597.47,
        12618.34,
        89407074,
        1578254336,
        1007
      ],
      [
        20220624,
        12618.34,
        12618.27,
        12633.05,
        12618.27,
        12632.73,
        93535152,
        1773674496,
        1008
      ],
      [
        20220624,
        12632.73,
        12633.68,
        12640.19,
        12633.68,
        12640.19,
        85617563,
        1706229760,
        1009
      ],
      [
        20220624,
        12640.19,
        12641.58,
        12651.87,
        12641.58,
        12651.69,
        88565061,
        1815519232,
        1010
      ],
      [
        20220624,
        12651.69,
        12650.09,
        12650.57,
        12634.53,
        12635.54,
        84685226,
        1709645824,
        1011
      ],
      [
        20220624,
        12635.54,
        12634.86,
        12640.29,
        12634.82,
        12639.89,
        68989640,
        1331265536,
        1012
      ],
      [
        20220624,
        12639.89,
        12640.71,
        12646.52,
        12640.71,
        12646.52,
        72578197,
        1453817856,
        1013
      ],
      [
        20220624,
        12646.52,
        12646.7,
        12649.54,
        12646.17,
        12648.21,
        72214299,
        1461862400,
        1014
      ],
      [
        20220624,
        12648.21,
        12648.46,
        12653.38,
        12647.59,
        12653.38,
        80969728,
        1589346304,
        1015
      ],
      [
        20220624,
        12653.38,
        12652.52,
        12657.99,
        12652.52,
        12653.35,
        69576420,
        1527300096,
        1016
      ],
      [
        20220624,
        12653.35,
        12651.76,
        12651.76,
        12634.15,
        12634.15,
        81472150,
        1812881408,
        1017
      ],
      [
        20220624,
        12634.15,
        12633.5,
        12633.68,
        12627.33,
        12627.33,
        67963213,
        1485799424,
        1018
      ],
      [
        20220624,
        12627.33,
        12626.65,
        12640.59,
        12625.27,
        12640.59,
        86350482,
        1747271680,
        1019
      ],
      [
        20220624,
        12640.59,
        12643.34,
        12662.49,
        12643.34,
        12662.49,
        125714488,
        2086486016,
        1020
      ],
      [
        20220624,
        12662.49,
        12662.72,
        12662.72,
        12656.4,
        12657.03,
        84100406,
        1547444224,
        1021
      ],
      [
        20220624,
        12657.03,
        12656.23,
        12656.23,
        12645.32,
        12645.32,
        70128045,
        1454563328,
        1022
      ],
      [
        20220624,
        12645.32,
        12645.85,
        12645.85,
        12623,
        12623,
        91305504,
        1805623296,
        1023
      ],
      [
        20220624,
        12623,
        12622.75,
        12622.75,
        12613.4,
        12613.55,
        75818631,
        1569751040,
        1024
      ],
      [
        20220624,
        12613.55,
        12612.77,
        12612.77,
        12607.36,
        12609.94,
        73773307,
        1469628416,
        1025
      ],
      [
        20220624,
        12609.94,
        12611.46,
        12615.47,
        12611.24,
        12615.47,
        65077653,
        1342414848,
        1026
      ],
      [
        20220624,
        12615.47,
        12617.42,
        12625.4,
        12617.42,
        12625.4,
        58816695,
        1264852992,
        1027
      ],
      [
        20220624,
        12625.4,
        12625.28,
        12639.14,
        12625.28,
        12639.14,
        59291729,
        1241169920,
        1028
      ],
      [
        20220624,
        12639.14,
        12639.74,
        12648.93,
        12639.74,
        12648.89,
        64859316,
        1421443072,
        1029
      ],
      [
        20220624,
        12648.89,
        12649.28,
        12652.89,
        12648.17,
        12652.79,
        60112619,
        1341399040,
        1030
      ],
      [
        20220624,
        12652.79,
        12653.3,
        12653.3,
        12640.88,
        12640.88,
        66887082,
        1512693760,
        1031
      ],
      [
        20220624,
        12640.88,
        12641.36,
        12657.23,
        12639.11,
        12657.23,
        76185127,
        1596030976,
        1032
      ],
      [
        20220624,
        12657.23,
        12658.71,
        12659.18,
        12656.27,
        12658.85,
        65771446,
        1439940608,
        1033
      ],
      [
        20220624,
        12658.85,
        12659.37,
        12661.18,
        12658.8,
        12659.95,
        63304811,
        1447428096,
        1034
      ],
      [
        20220624,
        12659.95,
        12660.81,
        12661.34,
        12660.18,
        12660.55,
        57884621,
        1262321664,
        1035
      ],
      [
        20220624,
        12660.55,
        12660.76,
        12667.82,
        12659.97,
        12667.82,
        54976837,
        1283735552,
        1036
      ],
      [
        20220624,
        12667.82,
        12667.35,
        12667.35,
        12655.35,
        12655.35,
        61101082,
        1435582464,
        1037
      ],
      [
        20220624,
        12655.35,
        12653.32,
        12653.32,
        12636.94,
        12636.94,
        79370317,
        1498365952,
        1038
      ],
      [
        20220624,
        12636.94,
        12636.54,
        12646.43,
        12636.51,
        12646.43,
        61233021,
        1241432064,
        1039
      ],
      [
        20220624,
        12646.43,
        12648.14,
        12655.36,
        12648.14,
        12652.94,
        62912322,
        1314144256,
        1040
      ],
      [
        20220624,
        12652.94,
        12653.44,
        12657.46,
        12653.39,
        12656.89,
        48855445,
        1088372736,
        1041
      ],
      [
        20220624,
        12656.89,
        12655.98,
        12655.98,
        12642.1,
        12642.1,
        56791643,
        1195687936,
        1042
      ],
      [
        20220624,
        12642.1,
        12641.84,
        12647.94,
        12641.35,
        12647.94,
        48372956,
        1064321024,
        1043
      ],
      [
        20220624,
        12647.94,
        12647.45,
        12656.01,
        12647.24,
        12655.13,
        55422201,
        1235976192,
        1044
      ],
      [
        20220624,
        12655.13,
        12656,
        12657.84,
        12655.28,
        12657.38,
        53212053,
        1138327552,
        1045
      ],
      [
        20220624,
        12657.38,
        12658.51,
        12665.55,
        12658.51,
        12664.72,
        56439843,
        1222590464,
        1046
      ],
      [
        20220624,
        12664.72,
        12664.99,
        12665.34,
        12661.66,
        12662,
        50008664,
        1062092800,
        1047
      ],
      [
        20220624,
        12662,
        12662.42,
        12665.53,
        12662.42,
        12664.65,
        45986036,
        992804864,
        1048
      ],
      [
        20220624,
        12664.65,
        12664.9,
        12667.72,
        12664.9,
        12667.72,
        50410266,
        943685632,
        1049
      ],
      [
        20220624,
        12667.72,
        12668.45,
        12668.73,
        12665.12,
        12666.49,
        54233187,
        1045479424,
        1050
      ],
      [
        20220624,
        12666.49,
        12666.91,
        12676.81,
        12666.91,
        12676.7,
        56496497,
        1230946304,
        1051
      ],
      [
        20220624,
        12676.7,
        12677.59,
        12680.29,
        12677.59,
        12679.95,
        50836150,
        1205436416,
        1052
      ],
      [
        20220624,
        12679.95,
        12680.59,
        12680.59,
        12672.14,
        12672.14,
        47066263,
        1083932672,
        1053
      ],
      [
        20220624,
        12672.14,
        12672.55,
        12672.55,
        12658.22,
        12658.22,
        52162499,
        1075724288,
        1054
      ],
      [
        20220624,
        12658.22,
        12657.78,
        12657.78,
        12640.6,
        12640.6,
        72482843,
        1237958656,
        1055
      ],
      [
        20220624,
        12640.6,
        12639.29,
        12639.29,
        12630.22,
        12630.22,
        64933167,
        1149337600,
        1056
      ],
      [
        20220624,
        12630.22,
        12629.93,
        12629.93,
        12621.6,
        12621.6,
        69150593,
        1252851712,
        1057
      ],
      [
        20220624,
        12621.6,
        12620.33,
        12624.95,
        12620.33,
        12624.4,
        65091206,
        1190084608,
        1058
      ],
      [
        20220624,
        12624.4,
        12625.22,
        12630.35,
        12625.17,
        12629.37,
        52956230,
        1035567104,
        1059
      ],
      [
        20220624,
        12629.37,
        12629.76,
        12635.98,
        12628.62,
        12635.98,
        43307884,
        920010752,
        1100
      ],
      [
        20220624,
        12635.98,
        12635.26,
        12643.18,
        12635.26,
        12642.21,
        47860834,
        987430912,
        1101
      ],
      [
        20220624,
        12642.21,
        12642.18,
        12643.07,
        12622.81,
        12622.81,
        62200235,
        1183121408,
        1102
      ],
      [
        20220624,
        12622.81,
        12620.49,
        12620.49,
        12605.25,
        12605.25,
        78700695,
        1422786560,
        1103
      ],
      [
        20220624,
        12605.25,
        12606.2,
        12614.18,
        12604.5,
        12614.18,
        58689230,
        1200979968,
        1104
      ],
      [
        20220624,
        12614.18,
        12615.15,
        12624.65,
        12615.15,
        12624.65,
        42473260,
        938901504,
        1105
      ],
      [
        20220624,
        12624.65,
        12624.68,
        12631.92,
        12624.68,
        12631.82,
        38939095,
        893255680,
        1106
      ],
      [
        20220624,
        12631.82,
        12632.96,
        12643.46,
        12632.96,
        12643.44,
        46630511,
        1036615680,
        1107
      ],
      [
        20220624,
        12643.44,
        12644.64,
        12653.71,
        12644.64,
        12653.71,
        51449193,
        1070415872,
        1108
      ],
      [
        20220624,
        12653.71,
        12653.34,
        12663.08,
        12653.34,
        12663.08,
        43410113,
        1004257280,
        1109
      ],
      [
        20220624,
        12663.08,
        12662.46,
        12665.54,
        12659.36,
        12660.41,
        43346736,
        1050066944,
        1110
      ],
      [
        20220624,
        12660.41,
        12659.32,
        12661.14,
        12657.85,
        12661.14,
        32669982,
        954040320,
        1111
      ],
      [
        20220624,
        12661.14,
        12661.33,
        12666.29,
        12660.99,
        12666.29,
        34390023,
        828719104,
        1112
      ],
      [
        20220624,
        12666.29,
        12665.63,
        12668.16,
        12665.63,
        12668.16,
        34076122,
        821706752,
        1113
      ],
      [
        20220624,
        12668.16,
        12668.45,
        12668.68,
        12663.89,
        12664.46,
        36438828,
        842973184,
        1114
      ],
      [
        20220624,
        12664.46,
        12664.95,
        12664.95,
        12657.4,
        12657.4,
        37561984,
        792920064,
        1115
      ],
      [
        20220624,
        12657.4,
        12657.34,
        12662.61,
        12657.08,
        12662.61,
        33094885,
        724172800,
        1116
      ],
      [
        20220624,
        12662.61,
        12663.41,
        12669.43,
        12663.41,
        12668.71,
        37091682,
        815562752,
        1117
      ],
      [
        20220624,
        12668.71,
        12669.34,
        12670.35,
        12668.45,
        12669.86,
        35575100,
        748961792,
        1118
      ],
      [
        20220624,
        12669.86,
        12670.49,
        12671.79,
        12665.64,
        12667.26,
        33306374,
        741621760,
        1119
      ],
      [
        20220624,
        12667.26,
        12666.96,
        12669.66,
        12666.96,
        12669.62,
        38399757,
        764542976,
        1120
      ],
      [
        20220624,
        12669.62,
        12669.2,
        12669.2,
        12658.86,
        12659.88,
        37181821,
        891011072,
        1121
      ],
      [
        20220624,
        12659.88,
        12660.3,
        12660.58,
        12650.79,
        12652.43,
        52112753,
        962002944,
        1122
      ],
      [
        20220624,
        12652.43,
        12652.5,
        12657.4,
        12652.5,
        12656.88,
        36598896,
        781058048,
        1123
      ],
      [
        20220624,
        12656.88,
        12656.85,
        12661.87,
        12656.85,
        12661.05,
        31241757,
        747651072,
        1124
      ],
      [
        20220624,
        12661.05,
        12662.2,
        12663.94,
        12660.41,
        12660.46,
        30929518,
        754352128,
        1125
      ],
      [
        20220624,
        12660.46,
        12659.87,
        12659.87,
        12634.98,
        12634.98,
        63998816,
        1426391040,
        1126
      ],
      [
        20220624,
        12634.98,
        12635.64,
        12642.24,
        12635.3,
        12641.45,
        43706082,
        1034993664,
        1127
      ],
      [
        20220624,
        12641.45,
        12641.32,
        12642.35,
        12631.43,
        12631.43,
        45583682,
        966787072,
        1128
      ],
      [
        20220624,
        12631.43,
        12630.17,
        12630.17,
        12627.7,
        12630.1,
        46834512,
        959168512,
        1129
      ],
      [
        20220624,
        12630.1,
        12629.65,
        12629.82,
        12629.65,
        12629.82,
        1416438,
        35192832,
        1130
      ],
      [
        20220624,
        12629.82,
        12630.58,
        12645.45,
        12628.66,
        12644.86,
        113877348,
        2219524096,
        1300
      ],
      [
        20220624,
        12644.86,
        12646.57,
        12649.22,
        12642.77,
        12646.24,
        60711167,
        1219231744,
        1301
      ],
      [
        20220624,
        12646.24,
        12646.95,
        12660.44,
        12646.95,
        12660.44,
        54819452,
        1121779712,
        1302
      ],
      [
        20220624,
        12660.44,
        12659.67,
        12665.96,
        12659.67,
        12665.96,
        41742504,
        903299072,
        1303
      ],
      [
        20220624,
        12665.96,
        12666.26,
        12667.11,
        12661.04,
        12662.05,
        46572751,
        984760320,
        1304
      ],
      [
        20220624,
        12662.05,
        12662.28,
        12663.45,
        12661.39,
        12663.32,
        43293357,
        954728448,
        1305
      ],
      [
        20220624,
        12663.32,
        12661.9,
        12663.2,
        12661.9,
        12662.3,
        45721489,
        1019658240,
        1306
      ],
      [
        20220624,
        12662.3,
        12661.18,
        12662.02,
        12660.32,
        12661.79,
        43156977,
        921763840,
        1307
      ],
      [
        20220624,
        12661.79,
        12662.46,
        12667.88,
        12662.46,
        12667.88,
        41746063,
        902643712,
        1308
      ],
      [
        20220624,
        12667.88,
        12668.21,
        12670.67,
        12667.35,
        12667.46,
        41622622,
        903413760,
        1309
      ],
      [
        20220624,
        12667.46,
        12668.11,
        12668.15,
        12661.79,
        12662.07,
        46583288,
        883326976,
        1310
      ],
      [
        20220624,
        12662.07,
        12662.01,
        12662.01,
        12654.72,
        12655.31,
        44319521,
        899809280,
        1311
      ],
      [
        20220624,
        12655.31,
        12655.53,
        12655.53,
        12651.04,
        12651.88,
        47377975,
        1020542976,
        1312
      ],
      [
        20220624,
        12651.88,
        12651.29,
        12654.58,
        12650.83,
        12653.97,
        43637935,
        888881152,
        1313
      ],
      [
        20220624,
        12653.97,
        12654.07,
        12661.22,
        12653.25,
        12661,
        42645100,
        941113344,
        1314
      ],
      [
        20220624,
        12661,
        12662.02,
        12665.92,
        12662.02,
        12665.87,
        46038522,
        1016856576,
        1315
      ],
      [
        20220624,
        12665.87,
        12665.88,
        12667.96,
        12665.53,
        12667.65,
        44106556,
        947748864,
        1316
      ],
      [
        20220624,
        12667.65,
        12667.77,
        12668.04,
        12664.35,
        12665.24,
        46818551,
        916062208,
        1317
      ],
      [
        20220624,
        12665.24,
        12665.16,
        12665.16,
        12658.85,
        12659.12,
        45805972,
        904347648,
        1318
      ],
      [
        20220624,
        12659.12,
        12659.6,
        12661.1,
        12658.42,
        12660.08,
        42162686,
        917061632,
        1319
      ],
      [
        20220624,
        12660.08,
        12660.92,
        12661.9,
        12659.68,
        12661.9,
        46468124,
        1072480256,
        1320
      ],
      [
        20220624,
        12661.9,
        12661.98,
        12661.98,
        12644,
        12644,
        69302866,
        1362018304,
        1321
      ],
      [
        20220624,
        12644,
        12644.2,
        12644.2,
        12640.42,
        12641.67,
        48783305,
        1016020992,
        1322
      ],
      [
        20220624,
        12641.67,
        12640.81,
        12640.81,
        12628.11,
        12628.11,
        52773088,
        1106493440,
        1323
      ],
      [
        20220624,
        12628.11,
        12628.17,
        12628.17,
        12619.03,
        12619.59,
        55559275,
        1174536192,
        1324
      ],
      [
        20220624,
        12619.59,
        12619.41,
        12620.96,
        12615.74,
        12618.29,
        51129279,
        1085112320,
        1325
      ],
      [
        20220624,
        12618.29,
        12618.87,
        12618.87,
        12612.71,
        12612.71,
        47632209,
        940507136,
        1326
      ],
      [
        20220624,
        12612.71,
        12612.57,
        12612.85,
        12610.27,
        12610.27,
        48968337,
        920190976,
        1327
      ],
      [
        20220624,
        12610.27,
        12608.79,
        12609.16,
        12606.49,
        12609.16,
        45852866,
        1051443200,
        1328
      ],
      [
        20220624,
        12609.16,
        12609.87,
        12614.68,
        12609.86,
        12614.68,
        46856846,
        924647424,
        1329
      ],
      [
        20220624,
        12614.68,
        12614.31,
        12614.67,
        12605.9,
        12606.27,
        51757145,
        1040531456,
        1330
      ],
      [
        20220624,
        12606.27,
        12607.09,
        12607.09,
        12594.09,
        12594.09,
        64133734,
        1216479232,
        1331
      ],
      [
        20220624,
        12594.09,
        12594.45,
        12594.86,
        12592.18,
        12594.29,
        56548587,
        1277132800,
        1332
      ],
      [
        20220624,
        12594.29,
        12594.09,
        12594.65,
        12592.5,
        12592.98,
        45001493,
        955531264,
        1333
      ],
      [
        20220624,
        12592.98,
        12592.55,
        12598.4,
        12592.55,
        12598.4,
        46688872,
        902086656,
        1334
      ],
      [
        20220624,
        12598.4,
        12599,
        12607.1,
        12598.96,
        12607.1,
        43437083,
        868794368,
        1335
      ],
      [
        20220624,
        12607.1,
        12606.72,
        12618.54,
        12606.72,
        12618.54,
        42623393,
        859553792,
        1336
      ],
      [
        20220624,
        12618.54,
        12617.95,
        12618.49,
        12608.03,
        12608.63,
        41127328,
        830881792,
        1337
      ],
      [
        20220624,
        12608.63,
        12607.58,
        12614.08,
        12607.58,
        12612.48,
        34637705,
        782499840,
        1338
      ],
      [
        20220624,
        12612.48,
        12612.72,
        12618.28,
        12612.7,
        12618.28,
        32790508,
        692142080,
        1339
      ],
      [
        20220624,
        12618.28,
        12619.11,
        12620.78,
        12618.96,
        12619.8,
        33147964,
        735084544,
        1340
      ],
      [
        20220624,
        12619.8,
        12620.26,
        12620.73,
        12616.25,
        12616.38,
        40656984,
        755040256,
        1341
      ],
      [
        20220624,
        12616.38,
        12614.77,
        12622.31,
        12613.68,
        12622.31,
        45156052,
        925663232,
        1342
      ],
      [
        20220624,
        12622.31,
        12622.85,
        12635.67,
        12622.85,
        12635.15,
        52746640,
        992100352,
        1343
      ],
      [
        20220624,
        12635.15,
        12635.84,
        12637.19,
        12635.82,
        12636.62,
        43468045,
        826310656,
        1344
      ],
      [
        20220624,
        12636.62,
        12636.29,
        12647.05,
        12636.29,
        12646.77,
        46464826,
        1008697344,
        1345
      ],
      [
        20220624,
        12646.77,
        12646.82,
        12650.98,
        12645.12,
        12650.98,
        39503571,
        841203712,
        1346
      ],
      [
        20220624,
        12650.98,
        12651.54,
        12653.07,
        12651.2,
        12653.07,
        44109287,
        864010240,
        1347
      ],
      [
        20220624,
        12653.07,
        12653.46,
        12658.65,
        12653.46,
        12656.21,
        41987176,
        927072256,
        1348
      ],
      [
        20220624,
        12656.21,
        12656.51,
        12656.51,
        12653.7,
        12653.81,
        37132259,
        786235392,
        1349
      ],
      [
        20220624,
        12653.81,
        12653.88,
        12658.26,
        12653.88,
        12658.01,
        35635002,
        746012672,
        1350
      ],
      [
        20220624,
        12658.01,
        12657.56,
        12658.21,
        12655,
        12656.81,
        40285169,
        790462464,
        1351
      ],
      [
        20220624,
        12656.81,
        12657.05,
        12657.9,
        12654.06,
        12654.32,
        35574280,
        713342976,
        1352
      ],
      [
        20220624,
        12654.32,
        12654.28,
        12667.16,
        12654.28,
        12666.71,
        46008118,
        982827008,
        1353
      ],
      [
        20220624,
        12666.71,
        12666.82,
        12670.84,
        12666.1,
        12670.84,
        42360572,
        919322624,
        1354
      ],
      [
        20220624,
        12670.84,
        12670.94,
        12672.83,
        12668.72,
        12668.72,
        45298675,
        922419200,
        1355
      ],
      [
        20220624,
        12668.72,
        12668.53,
        12668.53,
        12666.34,
        12666.69,
        47811084,
        942866432,
        1356
      ],
      [
        20220624,
        12666.69,
        12664.85,
        12665.01,
        12651.72,
        12651.72,
        51981798,
        950599680,
        1357
      ],
      [
        20220624,
        12651.72,
        12650.39,
        12651.34,
        12648.97,
        12648.97,
        36211672,
        801341440,
        1358
      ],
      [
        20220624,
        12648.97,
        12648.9,
        12652.22,
        12648.9,
        12651.89,
        34769350,
        783286272,
        1359
      ],
      [
        20220624,
        12651.89,
        12653.55,
        12663.15,
        12653.55,
        12663.15,
        44259933,
        909099008,
        1400
      ],
      [
        20220624,
        12663.15,
        12664.22,
        12665.81,
        12663.62,
        12664.57,
        36926746,
        784449536,
        1401
      ],
      [
        20220624,
        12664.57,
        12665.28,
        12667.84,
        12665.28,
        12667.84,
        39155555,
        945389568,
        1402
      ],
      [
        20220624,
        12667.84,
        12667.53,
        12668.03,
        12658.73,
        12659.57,
        46674499,
        916750336,
        1403
      ],
      [
        20220624,
        12659.57,
        12659.75,
        12661.59,
        12659.34,
        12660.63,
        38588010,
        833667072,
        1404
      ],
      [
        20220624,
        12660.63,
        12660.18,
        12660.43,
        12656.42,
        12656.64,
        36269848,
        783679488,
        1405
      ],
      [
        20220624,
        12656.64,
        12656.82,
        12658.44,
        12655.79,
        12657.69,
        36734732,
        746962944,
        1406
      ],
      [
        20220624,
        12657.69,
        12658.11,
        12658.11,
        12653.39,
        12653.39,
        37380303,
        763559936,
        1407
      ],
      [
        20220624,
        12653.39,
        12653.06,
        12653.12,
        12650.65,
        12650.65,
        34919969,
        767918080,
        1408
      ],
      [
        20220624,
        12650.65,
        12650.65,
        12656.1,
        12650.65,
        12655.88,
        39512723,
        878706688,
        1409
      ],
      [
        20220624,
        12655.88,
        12656.78,
        12661.79,
        12656.17,
        12661.79,
        42287155,
        916209664,
        1410
      ],
      [
        20220624,
        12661.79,
        12662.66,
        12665.45,
        12662.66,
        12665.45,
        40095979,
        793640960,
        1411
      ],
      [
        20220624,
        12665.45,
        12664.89,
        12674.26,
        12664.89,
        12674.22,
        50768533,
        1010515968,
        1412
      ],
      [
        20220624,
        12674.22,
        12673.48,
        12677.93,
        12673.48,
        12677.5,
        61793793,
        1037565952,
        1413
      ],
      [
        20220624,
        12677.5,
        12678.06,
        12678.95,
        12676.24,
        12677.65,
        50344436,
        986169344,
        1414
      ],
      [
        20220624,
        12677.65,
        12678.27,
        12683.67,
        12678.27,
        12683.67,
        44473499,
        911704064,
        1415
      ],
      [
        20220624,
        12683.67,
        12683.33,
        12688.7,
        12683.33,
        12688.25,
        52074181,
        1001439232,
        1416
      ],
      [
        20220624,
        12688.25,
        12687.67,
        12687.67,
        12678.77,
        12678.77,
        55158817,
        986726400,
        1417
      ],
      [
        20220624,
        12678.77,
        12679.08,
        12679.08,
        12676.03,
        12677.32,
        41893958,
        930840576,
        1418
      ],
      [
        20220624,
        12677.32,
        12677.78,
        12680.93,
        12677.78,
        12680.93,
        38296037,
        859013120,
        1419
      ],
      [
        20220624,
        12680.93,
        12681.51,
        12689.68,
        12681.51,
        12689,
        46295524,
        1010761728,
        1420
      ],
      [
        20220624,
        12689,
        12688.23,
        12688.88,
        12684.16,
        12684.52,
        46226956,
        889454592,
        1421
      ],
      [
        20220624,
        12684.52,
        12684.38,
        12684.5,
        12682.69,
        12683.86,
        42420940,
        793149440,
        1422
      ],
      [
        20220624,
        12683.86,
        12683.13,
        12685.08,
        12683.03,
        12685.08,
        36763213,
        780271616,
        1423
      ],
      [
        20220624,
        12685.08,
        12684.83,
        12689.57,
        12684.67,
        12689.39,
        63399920,
        1064271872,
        1424
      ],
      [
        20220624,
        12689.39,
        12690.05,
        12690.54,
        12688.21,
        12688.21,
        42610055,
        932937728,
        1425
      ],
      [
        20220624,
        12688.21,
        12688.5,
        12688.5,
        12684.96,
        12685.19,
        49082103,
        920649728,
        1426
      ],
      [
        20220624,
        12685.19,
        12684.96,
        12684.96,
        12680.05,
        12680.05,
        45157146,
        915636224,
        1427
      ],
      [
        20220624,
        12680.05,
        12680.06,
        12680.06,
        12678.59,
        12679.93,
        45804222,
        875823104,
        1428
      ],
      [
        20220624,
        12679.93,
        12680.11,
        12689.28,
        12679.44,
        12688.88,
        55214336,
        1105788928,
        1429
      ],
      [
        20220624,
        12688.88,
        12689.34,
        12689.34,
        12682.61,
        12683.01,
        53656048,
        1078591488,
        1430
      ],
      [
        20220624,
        12683.01,
        12682.36,
        12682.5,
        12678.75,
        12679.09,
        47518054,
        902725632,
        1431
      ],
      [
        20220624,
        12679.09,
        12679.27,
        12679.55,
        12674.69,
        12674.88,
        50367625,
        967344128,
        1432
      ],
      [
        20220624,
        12674.88,
        12674.76,
        12675.02,
        12669.94,
        12669.94,
        52970009,
        959709184,
        1433
      ],
      [
        20220624,
        12669.94,
        12670.05,
        12670.05,
        12654.3,
        12654.3,
        82595012,
        1433731072,
        1434
      ],
      [
        20220624,
        12654.3,
        12653.36,
        12653.49,
        12648.09,
        12648.09,
        60710626,
        1202094080,
        1435
      ],
      [
        20220624,
        12648.09,
        12648.21,
        12648.21,
        12645.25,
        12645.25,
        67310795,
        1213792256,
        1436
      ],
      [
        20220624,
        12645.25,
        12644.5,
        12644.5,
        12642.34,
        12642.98,
        57392393,
        1182990336,
        1437
      ],
      [
        20220624,
        12642.98,
        12643.13,
        12644.69,
        12642.73,
        12644.69,
        56726939,
        1056866304,
        1438
      ],
      [
        20220624,
        12644.69,
        12644.06,
        12651.82,
        12644.06,
        12651.82,
        56482128,
        1119322112,
        1439
      ],
      [
        20220624,
        12651.82,
        12651.46,
        12657.75,
        12651.46,
        12657.75,
        51473955,
        1034780672,
        1440
      ],
      [
        20220624,
        12657.75,
        12658.34,
        12659.55,
        12656.65,
        12659.55,
        52320302,
        1016659968,
        1441
      ],
      [
        20220624,
        12659.55,
        12659.64,
        12660.91,
        12658.92,
        12659.75,
        48909418,
        1023082496,
        1442
      ],
      [
        20220624,
        12659.75,
        12659.86,
        12661.19,
        12659.86,
        12660.41,
        50305433,
        987725824,
        1443
      ],
      [
        20220624,
        12660.41,
        12661.18,
        12661.69,
        12659.81,
        12660.02,
        51204557,
        1005387776,
        1444
      ],
      [
        20220624,
        12660.02,
        12659.83,
        12660.05,
        12657.73,
        12659.9,
        64291510,
        1201504256,
        1445
      ],
      [
        20220624,
        12659.9,
        12659.61,
        12664.45,
        12658.88,
        12664.45,
        63061711,
        1145929728,
        1446
      ],
      [
        20220624,
        12664.45,
        12664.15,
        12666.68,
        12663.67,
        12666.02,
        67323181,
        1199472640,
        1447
      ],
      [
        20220624,
        12666.02,
        12666.23,
        12667.1,
        12665.17,
        12665.85,
        71448729,
        1254588416,
        1448
      ],
      [
        20220624,
        12665.85,
        12665.95,
        12668.68,
        12665.39,
        12668.68,
        64526466,
        1361608704,
        1449
      ],
      [
        20220624,
        12668.68,
        12668.79,
        12670.55,
        12668.21,
        12670.42,
        77450264,
        1551204352,
        1450
      ],
      [
        20220624,
        12670.42,
        12670.96,
        12673.78,
        12670.64,
        12673.6,
        71580003,
        1381728256,
        1451
      ],
      [
        20220624,
        12673.6,
        12673.51,
        12674.92,
        12673.36,
        12674.86,
        75644448,
        1415348224,
        1452
      ],
      [
        20220624,
        12674.86,
        12675.3,
        12677.73,
        12674.23,
        12677.23,
        79775998,
        1572470784,
        1453
      ],
      [
        20220624,
        12677.23,
        12677.16,
        12680.29,
        12677.16,
        12679.94,
        92194784,
        1848803328,
        1454
      ],
      [
        20220624,
        12679.94,
        12679.88,
        12681.22,
        12679.86,
        12680.15,
        100852019,
        1982332928,
        1455
      ],
      [
        20220624,
        12680.15,
        12680.38,
        12683.9,
        12679.34,
        12683.9,
        101777666,
        1922039808,
        1456
      ],
      [
        20220624,
        12683.9,
        12684,
        12684.27,
        12684,
        12684.27,
        5105947,
        91815936,
        1457
      ],
      [
        20220624,
        12684.27,
        12684.27,
        12684.27,
        12684.27,
        12684.27,
        0,
        0,
        1458
      ],
      [
        20220624,
        0,
        12684.27,
        12684.27,
        12684.27,
        12684.27,
        0,
        0,
        1459
      ],
      [
        20220624,
        0,
        12686.03,
        12686.03,
        12686.03,
        12686.03,
        175430789,
        3529408512,
        1500
      ],
      [
        20220627,
        12686.03,
        12742.55,
        12742.55,
        12742.55,
        12742.55,
        114688298,
        2361931520,
        925
      ],
      [
        20220627,
        12742.55,
        12749.78,
        12762.77,
        12743.02,
        12743.02,
        412725679,
        8068551936,
        930
      ],
      [
        20220627,
        12743.02,
        12747.94,
        12759.54,
        12743.55,
        12756.77,
        241648351,
        4784507904,
        931
      ],
      [
        20220627,
        12756.77,
        12757.84,
        12778.68,
        12755.66,
        12776.46,
        217839217,
        4389005312,
        932
      ],
      [
        20220627,
        12776.46,
        12774.25,
        12784.55,
        12774.25,
        12784.55,
        213315501,
        4349433856,
        933
      ],
      [
        20220627,
        12784.55,
        12784.85,
        12791.13,
        12784.85,
        12788.44,
        203043698,
        4222480384,
        934
      ],
      [
        20220627,
        12788.44,
        12785.88,
        12785.88,
        12771.64,
        12771.8,
        201319358,
        4110159872,
        935
      ],
      [
        20220627,
        12771.8,
        12769.85,
        12808.48,
        12768.47,
        12808.48,
        191239748,
        4063049728,
        936
      ],
      [
        20220627,
        12808.48,
        12810.14,
        12819.76,
        12810.14,
        12812.38,
        181923120,
        3960627200,
        937
      ],
      [
        20220627,
        12812.38,
        12812.03,
        12832.44,
        12811.77,
        12832.44,
        157233704,
        3561906176,
        938
      ],
      [
        20220627,
        12832.44,
        12831.49,
        12833.19,
        12817.95,
        12817.95,
        159047755,
        3695341568,
        939
      ],
      [
        20220627,
        12817.95,
        12813.88,
        12813.88,
        12791.84,
        12791.84,
        166959642,
        3704340480,
        940
      ],
      [
        20220627,
        12791.84,
        12791.75,
        12810.35,
        12791.24,
        12801.77,
        163175332,
        3710164992,
        941
      ],
      [
        20220627,
        12801.77,
        12801.86,
        12801.86,
        12797.08,
        12797.32,
        139753189,
        3039789056,
        942
      ],
      [
        20220627,
        12797.32,
        12798.14,
        12816.87,
        12798.14,
        12816.87,
        141137073,
        3235930112,
        943
      ],
      [
        20220627,
        12816.87,
        12817.93,
        12819.85,
        12812.96,
        12812.96,
        126262597,
        2698616832,
        944
      ],
      [
        20220627,
        12812.96,
        12813.6,
        12813.6,
        12798.73,
        12798.73,
        135237888,
        2776240128,
        945
      ],
      [
        20220627,
        12798.73,
        12800.46,
        12805.88,
        12800.13,
        12800.82,
        127855989,
        2499235840,
        946
      ],
      [
        20220627,
        12800.82,
        12800.43,
        12800.65,
        12772.96,
        12772.96,
        137329538,
        2746195968,
        947
      ],
      [
        20220627,
        12772.96,
        12771.82,
        12771.82,
        12755.37,
        12756.15,
        144096497,
        2679283712,
        948
      ],
      [
        20220627,
        12756.15,
        12755.3,
        12765.4,
        12753.1,
        12765.4,
        135299547,
        2799493120,
        949
      ],
      [
        20220627,
        12765.4,
        12765.7,
        12769,
        12763.33,
        12768.15,
        121423763,
        2604113920,
        950
      ],
      [
        20220627,
        12768.15,
        12769.36,
        12773.53,
        12769.36,
        12771.35,
        110627757,
        2264768512,
        951
      ],
      [
        20220627,
        12771.35,
        12772.23,
        12789.4,
        12772.23,
        12789.4,
        128642231,
        2420965376,
        952
      ],
      [
        20220627,
        12789.4,
        12788.63,
        12794.39,
        12788.63,
        12794.25,
        107387097,
        2261860352,
        953
      ],
      [
        20220627,
        12794.25,
        12794.45,
        12795.9,
        12790.99,
        12793.14,
        106318628,
        2237136896,
        954
      ],
      [
        20220627,
        12793.14,
        12794.41,
        12794.41,
        12791.78,
        12791.81,
        104315334,
        2118180864,
        955
      ],
      [
        20220627,
        12791.81,
        12791.86,
        12802.71,
        12791.2,
        12802.71,
        104781814,
        2236514304,
        956
      ],
      [
        20220627,
        12802.71,
        12804.15,
        12805.96,
        12803.3,
        12805.96,
        102769382,
        2376695808,
        957
      ],
      [
        20220627,
        12805.96,
        12805.68,
        12805.68,
        12797.34,
        12797.34,
        93645233,
        2110275584,
        958
      ],
      [
        20220627,
        12797.34,
        12797.12,
        12797.12,
        12790.22,
        12790.59,
        97279776,
        2128535552,
        959
      ],
      [
        20220627,
        12790.59,
        12790.04,
        12802.91,
        12789.94,
        12802.91,
        103887995,
        2362302464,
        1000
      ],
      [
        20220627,
        12802.91,
        12803.73,
        12814.31,
        12803.73,
        12814.31,
        99761562,
        2143887360,
        1001
      ],
      [
        20220627,
        12814.31,
        12813.96,
        12815.36,
        12808.85,
        12808.85,
        100028421,
        2496667648,
        1002
      ],
      [
        20220627,
        12808.85,
        12805.07,
        12805.07,
        12793.42,
        12793.68,
        106291035,
        2309906432,
        1003
      ],
      [
        20220627,
        12793.68,
        12793.55,
        12793.55,
        12787.56,
        12787.56,
        82086148,
        1839800320,
        1004
      ],
      [
        20220627,
        12787.56,
        12785.39,
        12785.39,
        12778.18,
        12778.18,
        86723192,
        1855184896,
        1005
      ],
      [
        20220627,
        12778.18,
        12777.29,
        12777.29,
        12765.51,
        12766.44,
        94874052,
        2082635776,
        1006
      ],
      [
        20220627,
        12766.44,
        12765.55,
        12766.07,
        12759.62,
        12759.62,
        82715310,
        1801445376,
        1007
      ],
      [
        20220627,
        12759.62,
        12759.66,
        12765.55,
        12755.86,
        12765.02,
        94255760,
        2050129920,
        1008
      ],
      [
        20220627,
        12765.02,
        12766.06,
        12779.07,
        12766.06,
        12779.07,
        89100005,
        1864876032,
        1009
      ],
      [
        20220627,
        12779.07,
        12780.43,
        12784.16,
        12780.16,
        12780.3,
        80949302,
        1936498688,
        1010
      ],
      [
        20220627,
        12780.3,
        12779.44,
        12779.44,
        12771.6,
        12775.06,
        75671991,
        1677950976,
        1011
      ],
      [
        20220627,
        12775.06,
        12775.19,
        12792.95,
        12775.16,
        12792.95,
        92971865,
        2282553344,
        1012
      ],
      [
        20220627,
        12792.95,
        12793.08,
        12799.82,
        12793.08,
        12797.33,
        87665431,
        1824800768,
        1013
      ],
      [
        20220627,
        12797.33,
        12797.98,
        12803.01,
        12797.98,
        12802.31,
        76838633,
        1610907648,
        1014
      ],
      [
        20220627,
        12802.31,
        12803.06,
        12805.73,
        12795.04,
        12796.81,
        83104102,
        1696604160,
        1015
      ],
      [
        20220627,
        12796.81,
        12794.25,
        12805.46,
        12793.04,
        12805.4,
        75303331,
        1574297600,
        1016
      ],
      [
        20220627,
        12805.4,
        12805.34,
        12811.34,
        12805.27,
        12811.34,
        82750386,
        1640292352,
        1017
      ],
      [
        20220627,
        12811.34,
        12810.23,
        12811.87,
        12809.06,
        12809.39,
        90119463,
        1726177280,
        1018
      ],
      [
        20220627,
        12809.39,
        12809.73,
        12809.73,
        12804.92,
        12804.92,
        71934990,
        1441931264,
        1019
      ],
      [
        20220627,
        12804.92,
        12804.48,
        12806.36,
        12803.99,
        12805.67,
        73534770,
        1458470912,
        1020
      ],
      [
        20220627,
        12805.67,
        12806.28,
        12824.35,
        12806.28,
        12824.35,
        99301662,
        1761476608,
        1021
      ],
      [
        20220627,
        12824.35,
        12824.11,
        12829.47,
        12824.11,
        12827.5,
        95261801,
        1658880000,
        1022
      ],
      [
        20220627,
        12827.5,
        12827.11,
        12827.4,
        12824.74,
        12824.74,
        71113971,
        1436647424,
        1023
      ],
      [
        20220627,
        12824.74,
        12826.52,
        12828.89,
        12825.88,
        12828.77,
        66445323,
        1378877440,
        1024
      ],
      [
        20220627,
        12828.77,
        12828.33,
        12828.33,
        12822.03,
        12823.07,
        77061113,
        1521500160,
        1025
      ],
      [
        20220627,
        12823.07,
        12823.04,
        12832.04,
        12822.98,
        12832.04,
        64412367,
        1497169920,
        1026
      ],
      [
        20220627,
        12832.04,
        12832.36,
        12838.85,
        12832.36,
        12838.71,
        69748218,
        1547304960,
        1027
      ],
      [
        20220627,
        12838.71,
        12839.24,
        12845.91,
        12839.24,
        12845.91,
        60012050,
        1489371136,
        1028
      ],
      [
        20220627,
        12845.91,
        12845.68,
        12849.41,
        12845.68,
        12848.5,
        65860270,
        1435402240,
        1029
      ],
      [
        20220627,
        12848.5,
        12848.78,
        12863.95,
        12848.78,
        12863.95,
        78220592,
        1706278912,
        1030
      ],
      [
        20220627,
        12863.95,
        12865.1,
        12869.03,
        12865.1,
        12866.3,
        88044096,
        1788608512,
        1031
      ],
      [
        20220627,
        12866.3,
        12867.06,
        12867.75,
        12863.32,
        12865.24,
        72508436,
        1566343168,
        1032
      ],
      [
        20220627,
        12865.24,
        12867.2,
        12879.32,
        12867.2,
        12879.32,
        84657254,
        2481504256,
        1033
      ],
      [
        20220627,
        12879.32,
        12879.94,
        12881.03,
        12872.22,
        12872.73,
        70895284,
        1823997952,
        1034
      ],
      [
        20220627,
        12872.73,
        12873.65,
        12884.4,
        12873.65,
        12884.21,
        68266511,
        1600339968,
        1035
      ],
      [
        20220627,
        12884.21,
        12884.46,
        12895.71,
        12884.46,
        12895.71,
        86876616,
        1868873728,
        1036
      ],
      [
        20220627,
        12895.71,
        12896.08,
        12896.53,
        12885.74,
        12886,
        78814816,
        1837613056,
        1037
      ],
      [
        20220627,
        12886,
        12886.5,
        12891.91,
        12886.5,
        12889.26,
        66895640,
        1466826752,
        1038
      ],
      [
        20220627,
        12889.26,
        12888.67,
        12888.67,
        12877.02,
        12877.07,
        73018909,
        1467219968,
        1039
      ],
      [
        20220627,
        12877.07,
        12877.22,
        12878.61,
        12875.59,
        12876.08,
        63799522,
        1325137920,
        1040
      ],
      [
        20220627,
        12876.08,
        12876.8,
        12882.13,
        12876.8,
        12882.13,
        63566827,
        1261617152,
        1041
      ],
      [
        20220627,
        12882.13,
        12882.29,
        12887.69,
        12881.78,
        12886.58,
        60825176,
        1465319424,
        1042
      ],
      [
        20220627,
        12886.58,
        12887.69,
        12888.31,
        12885.31,
        12886.29,
        56361768,
        1253916672,
        1043
      ],
      [
        20220627,
        12886.29,
        12885.29,
        12885.75,
        12884.37,
        12884.37,
        59480392,
        1225801728,
        1044
      ],
      [
        20220627,
        12884.37,
        12884.37,
        12891.95,
        12884.37,
        12891.95,
        65462898,
        1397440512,
        1045
      ],
      [
        20220627,
        12891.95,
        12893.71,
        12903.11,
        12893.27,
        12902.7,
        73942573,
        1567211520,
        1046
      ],
      [
        20220627,
        12902.7,
        12903.59,
        12911.24,
        12903.59,
        12911.1,
        69484248,
        1505329152,
        1047
      ],
      [
        20220627,
        12911.1,
        12910.42,
        12910.89,
        12900.12,
        12900.12,
        66473174,
        1393377280,
        1048
      ],
      [
        20220627,
        12900.12,
        12899.6,
        12899.6,
        12883.16,
        12883.16,
        67594523,
        1347944448,
        1049
      ],
      [
        20220627,
        12883.16,
        12882.27,
        12882.27,
        12878.95,
        12881.45,
        69872543,
        1297137664,
        1050
      ],
      [
        20220627,
        12881.45,
        12880.48,
        12881.33,
        12877.71,
        12878.15,
        60419324,
        1156841472,
        1051
      ],
      [
        20220627,
        12878.15,
        12877.96,
        12882.05,
        12877.84,
        12880.56,
        59203382,
        1286504448,
        1052
      ],
      [
        20220627,
        12880.56,
        12880.18,
        12881.16,
        12876.8,
        12876.8,
        66526532,
        1289748480,
        1053
      ],
      [
        20220627,
        12876.8,
        12877.85,
        12877.85,
        12872.39,
        12872.52,
        69645698,
        1325187072,
        1054
      ],
      [
        20220627,
        12872.52,
        12872.49,
        12877.87,
        12871.13,
        12876.94,
        65073326,
        1273511936,
        1055
      ],
      [
        20220627,
        12876.94,
        12878.27,
        12881.73,
        12877.52,
        12880.14,
        53566205,
        1082310656,
        1056
      ],
      [
        20220627,
        12880.14,
        12879.61,
        12881.52,
        12878.25,
        12881.52,
        53280580,
        1142751232,
        1057
      ],
      [
        20220627,
        12881.52,
        12882.13,
        12886.85,
        12880.95,
        12885.73,
        62766771,
        1219035136,
        1058
      ],
      [
        20220627,
        12885.73,
        12885.34,
        12885.34,
        12876.12,
        12877.26,
        65140865,
        1183301632,
        1059
      ],
      [
        20220627,
        12877.26,
        12878.43,
        12878.43,
        12875.63,
        12875.7,
        51873189,
        1053736960,
        1100
      ],
      [
        20220627,
        12875.7,
        12876.36,
        12876.36,
        12868.93,
        12869.31,
        56154809,
        1171685376,
        1101
      ],
      [
        20220627,
        12869.31,
        12869.17,
        12869.56,
        12866.34,
        12866.86,
        55808546,
        1106608128,
        1102
      ],
      [
        20220627,
        12866.86,
        12866.88,
        12869.38,
        12866.88,
        12868.05,
        60280038,
        1131298816,
        1103
      ],
      [
        20220627,
        12868.05,
        12867.76,
        12879.65,
        12867.76,
        12878.35,
        76889621,
        1510326272,
        1104
      ],
      [
        20220627,
        12878.35,
        12878.29,
        12880.56,
        12878.29,
        12879.74,
        53866160,
        1114800128,
        1105
      ],
      [
        20220627,
        12879.74,
        12879.75,
        12881.96,
        12878.8,
        12880.94,
        59223242,
        1093255168,
        1106
      ],
      [
        20220627,
        12880.94,
        12881.05,
        12885.85,
        12881.05,
        12885.85,
        62357368,
        1180106752,
        1107
      ],
      [
        20220627,
        12885.85,
        12885,
        12886.36,
        12884.79,
        12886.36,
        64432301,
        1071628288,
        1108
      ],
      [
        20220627,
        12886.36,
        12886.94,
        12894.01,
        12886.35,
        12894.01,
        55751378,
        976601088,
        1109
      ],
      [
        20220627,
        12894.01,
        12894.82,
        12897.82,
        12894.82,
        12897.82,
        59105891,
        1154121728,
        1110
      ],
      [
        20220627,
        12897.82,
        12897.03,
        12897.55,
        12896.35,
        12896.35,
        53000484,
        1153368064,
        1111
      ],
      [
        20220627,
        12896.35,
        12896.71,
        12896.78,
        12893.36,
        12894.91,
        47537005,
        998834176,
        1112
      ],
      [
        20220627,
        12894.91,
        12894.83,
        12894.83,
        12889.59,
        12889.59,
        46080646,
        975847424,
        1113
      ],
      [
        20220627,
        12889.59,
        12889.79,
        12895.25,
        12888.95,
        12893.29,
        43199420,
        968146944,
        1114
      ],
      [
        20220627,
        12893.29,
        12892.57,
        12894.16,
        12892.3,
        12892.77,
        43716731,
        956956672,
        1115
      ],
      [
        20220627,
        12892.77,
        12893.4,
        12896.86,
        12893.19,
        12896.86,
        43140316,
        984137728,
        1116
      ],
      [
        20220627,
        12896.86,
        12895.53,
        12907.34,
        12895.53,
        12907.27,
        56678528,
        1208598528,
        1117
      ],
      [
        20220627,
        12907.27,
        12908.08,
        12908.08,
        12895.37,
        12895.37,
        61367821,
        1305575424,
        1118
      ],
      [
        20220627,
        12895.37,
        12893.1,
        12893.1,
        12887.71,
        12887.92,
        50342869,
        1023393792,
        1119
      ],
      [
        20220627,
        12887.92,
        12887.25,
        12887.98,
        12880.94,
        12882.31,
        44318537,
        951435264,
        1120
      ],
      [
        20220627,
        12882.31,
        12882.15,
        12882.15,
        12871.13,
        12871.13,
        49337459,
        1061109760,
        1121
      ],
      [
        20220627,
        12871.13,
        12870.71,
        12870.74,
        12867.95,
        12870,
        54379328,
        1067646976,
        1122
      ],
      [
        20220627,
        12870,
        12869.78,
        12869.78,
        12867.31,
        12867.46,
        61162337,
        1142784000,
        1123
      ],
      [
        20220627,
        12867.46,
        12867.29,
        12867.29,
        12863.32,
        12863.85,
        44656525,
        918732800,
        1124
      ],
      [
        20220627,
        12863.85,
        12863.66,
        12863.66,
        12852.81,
        12852.81,
        63985353,
        1134886912,
        1125
      ],
      [
        20220627,
        12852.81,
        12852.28,
        12852.28,
        12839.25,
        12839.25,
        68170340,
        1392885760,
        1126
      ],
      [
        20220627,
        12839.25,
        12839.14,
        12839.14,
        12837.64,
        12838.52,
        51545893,
        1097465856,
        1127
      ],
      [
        20220627,
        12838.52,
        12838.62,
        12841.48,
        12838.54,
        12841.48,
        47222531,
        952172544,
        1128
      ],
      [
        20220627,
        12841.48,
        12840.58,
        12842.91,
        12839.94,
        12841.05,
        38202488,
        744456192,
        1129
      ],
      [
        20220627,
        12841.05,
        12841.93,
        12841.93,
        12841.86,
        12841.86,
        1397544,
        27852800,
        1130
      ],
      [
        20220627,
        12841.86,
        12842.49,
        12846.18,
        12840.61,
        12840.62,
        109721527,
        2253176832,
        1300
      ],
      [
        20220627,
        12840.62,
        12841.77,
        12860.17,
        12841.77,
        12860.17,
        51237632,
        1108541440,
        1301
      ],
      [
        20220627,
        12860.17,
        12859.55,
        12860.49,
        12856.14,
        12859.96,
        37937377,
        882556928,
        1302
      ],
      [
        20220627,
        12859.96,
        12860.1,
        12865.21,
        12860.1,
        12864.47,
        45682363,
        949075968,
        1303
      ],
      [
        20220627,
        12864.47,
        12865.08,
        12866.99,
        12863.76,
        12864.18,
        38582520,
        886161408,
        1304
      ],
      [
        20220627,
        12864.18,
        12864.33,
        12869.21,
        12862.59,
        12869.21,
        49799863,
        1023836160,
        1305
      ],
      [
        20220627,
        12869.21,
        12868.69,
        12869.04,
        12864.09,
        12864.44,
        47293788,
        978812928,
        1306
      ],
      [
        20220627,
        12864.44,
        12864.96,
        12873.56,
        12864.96,
        12873.56,
        43227400,
        968556544,
        1307
      ],
      [
        20220627,
        12873.56,
        12873.68,
        12874.21,
        12870.67,
        12872.56,
        48205862,
        1048346624,
        1308
      ],
      [
        20220627,
        12872.56,
        12872.25,
        12876.98,
        12871.58,
        12876.9,
        47075098,
        1072513024,
        1309
      ],
      [
        20220627,
        12876.9,
        12877.38,
        12881.75,
        12876.81,
        12881.75,
        50016695,
        1081114624,
        1310
      ],
      [
        20220627,
        12881.75,
        12881.34,
        12882.88,
        12881.01,
        12882.2,
        42741079,
        915030016,
        1311
      ],
      [
        20220627,
        12882.2,
        12882.71,
        12882.71,
        12877.39,
        12877.39,
        40634620,
        854310912,
        1312
      ],
      [
        20220627,
        12877.39,
        12877.55,
        12877.55,
        12863.94,
        12864.94,
        55637012,
        1124139008,
        1313
      ],
      [
        20220627,
        12864.94,
        12863.05,
        12863.05,
        12851.53,
        12851.53,
        56558198,
        1054408704,
        1314
      ],
      [
        20220627,
        12851.53,
        12849.95,
        12849.95,
        12814.74,
        12814.74,
        151927049,
        2400108544,
        1315
      ],
      [
        20220627,
        12814.74,
        12813.7,
        12815.17,
        12809.84,
        12809.84,
        74937129,
        1436581888,
        1316
      ],
      [
        20220627,
        12809.84,
        12808.94,
        12810.04,
        12806.16,
        12806.16,
        59767226,
        1196310528,
        1317
      ],
      [
        20220627,
        12806.16,
        12805.66,
        12814.23,
        12805.66,
        12813.75,
        52669743,
        1120796672,
        1318
      ],
      [
        20220627,
        12813.75,
        12813.28,
        12813.66,
        12809.21,
        12809.36,
        46450754,
        1027801088,
        1319
      ],
      [
        20220627,
        12809.36,
        12809.42,
        12815.77,
        12808.81,
        12815.77,
        45129011,
        995246080,
        1320
      ],
      [
        20220627,
        12815.77,
        12817.01,
        12821.85,
        12817.01,
        12820.34,
        39528072,
        884162560,
        1321
      ],
      [
        20220627,
        12820.34,
        12820.53,
        12820.53,
        12811.94,
        12811.99,
        53853442,
        1123057664,
        1322
      ],
      [
        20220627,
        12811.99,
        12810.84,
        12811.5,
        12803,
        12803.02,
        60868893,
        1333755904,
        1323
      ],
      [
        20220627,
        12803.02,
        12801.97,
        12805.69,
        12801.15,
        12804.16,
        46059668,
        984563712,
        1324
      ],
      [
        20220627,
        12804.16,
        12803.88,
        12812.22,
        12803.88,
        12811.97,
        42334273,
        946667520,
        1325
      ],
      [
        20220627,
        12811.97,
        12812.64,
        12814.34,
        12811.21,
        12813.57,
        38107750,
        830701568,
        1326
      ],
      [
        20220627,
        12813.57,
        12812.96,
        12813.72,
        12800.16,
        12800.16,
        62091600,
        1177829376,
        1327
      ],
      [
        20220627,
        12800.16,
        12799.96,
        12799.96,
        12793.62,
        12794.14,
        49786173,
        1011073024,
        1328
      ],
      [
        20220627,
        12794.14,
        12793.82,
        12793.84,
        12788.08,
        12788.08,
        50071464,
        1080066048,
        1329
      ],
      [
        20220627,
        12788.08,
        12787.02,
        12787.06,
        12780.41,
        12780.41,
        60791765,
        1305378816,
        1330
      ],
      [
        20220627,
        12780.41,
        12779.98,
        12779.98,
        12770.18,
        12770.18,
        81281119,
        1590886400,
        1331
      ],
      [
        20220627,
        12770.18,
        12769.95,
        12772.28,
        12769.31,
        12770.49,
        71241506,
        1497120768,
        1332
      ],
      [
        20220627,
        12770.49,
        12770.42,
        12777.05,
        12770.42,
        12777.05,
        60416846,
        1307672576,
        1333
      ],
      [
        20220627,
        12777.05,
        12776.86,
        12778.61,
        12776.86,
        12778.09,
        57024647,
        1093140480,
        1334
      ],
      [
        20220627,
        12778.09,
        12777.66,
        12782.9,
        12777.2,
        12782.9,
        54740212,
        1081032704,
        1335
      ],
      [
        20220627,
        12782.9,
        12783.81,
        12802.25,
        12783.81,
        12802.25,
        66693250,
        1287225344,
        1336
      ],
      [
        20220627,
        12802.25,
        12802.66,
        12805.13,
        12801.6,
        12804.25,
        48397851,
        885325824,
        1337
      ],
      [
        20220627,
        12804.25,
        12805.32,
        12813.05,
        12805.32,
        12813.05,
        46474891,
        928169984,
        1338
      ],
      [
        20220627,
        12813.05,
        12812.49,
        12817.24,
        12812.49,
        12817.24,
        43759599,
        881704960,
        1339
      ],
      [
        20220627,
        12817.24,
        12817.66,
        12823.75,
        12817.57,
        12823.75,
        46798414,
        966066176,
        1340
      ],
      [
        20220627,
        12823.75,
        12823.33,
        12823.88,
        12818.06,
        12820.47,
        40795154,
        866615296,
        1341
      ],
      [
        20220627,
        12820.47,
        12820.71,
        12821.23,
        12818.3,
        12818.8,
        37787007,
        822804480,
        1342
      ],
      [
        20220627,
        12818.8,
        12819.54,
        12822.6,
        12819.06,
        12822.28,
        37110527,
        763199488,
        1343
      ],
      [
        20220627,
        12822.28,
        12822.51,
        12824.9,
        12822.4,
        12823.93,
        41364679,
        784564224,
        1344
      ],
      [
        20220627,
        12823.93,
        12825.05,
        12832.48,
        12824.69,
        12832.48,
        41011419,
        855998464,
        1345
      ],
      [
        20220627,
        12832.48,
        12832.51,
        12834.47,
        12830.25,
        12834.34,
        43311525,
        899055616,
        1346
      ],
      [
        20220627,
        12834.34,
        12834.03,
        12835.54,
        12831.55,
        12831.55,
        40558613,
        848986112,
        1347
      ],
      [
        20220627,
        12831.55,
        12832.37,
        12834.22,
        12827.84,
        12833.21,
        40685353,
        866222080,
        1348
      ],
      [
        20220627,
        12833.21,
        12833.85,
        12834.92,
        12831.89,
        12834.19,
        36197581,
        737837056,
        1349
      ],
      [
        20220627,
        12834.19,
        12833.9,
        12838.67,
        12833.9,
        12838.61,
        37471364,
        780206080,
        1350
      ],
      [
        20220627,
        12838.61,
        12838.65,
        12841.81,
        12838.65,
        12841.13,
        36153933,
        736428032,
        1351
      ],
      [
        20220627,
        12841.13,
        12839.94,
        12840.97,
        12836.01,
        12837.54,
        40044474,
        805404672,
        1352
      ],
      [
        20220627,
        12837.54,
        12836.95,
        12842.26,
        12836.95,
        12842.26,
        40248994,
        779747328,
        1353
      ],
      [
        20220627,
        12842.26,
        12841.48,
        12845.32,
        12841.14,
        12845.32,
        37431255,
        793313280,
        1354
      ],
      [
        20220627,
        12845.32,
        12845.77,
        12846.59,
        12842.99,
        12842.99,
        37624773,
        802029568,
        1355
      ],
      [
        20220627,
        12842.99,
        12842.39,
        12842.48,
        12839.64,
        12840.54,
        35331230,
        757137408,
        1356
      ],
      [
        20220627,
        12840.54,
        12840.39,
        12840.79,
        12832.92,
        12833.82,
        42481873,
        829161472,
        1357
      ],
      [
        20220627,
        12833.82,
        12833.29,
        12835.19,
        12833.22,
        12833.27,
        37084482,
        760053760,
        1358
      ],
      [
        20220627,
        12833.27,
        12833.16,
        12835.71,
        12832.56,
        12835.53,
        33731629,
        742424576,
        1359
      ],
      [
        20220627,
        12835.53,
        12835.49,
        12838.39,
        12834.73,
        12838.39,
        37582317,
        791609344,
        1400
      ],
      [
        20220627,
        12838.39,
        12839.46,
        12855.98,
        12839.46,
        12855.98,
        58923812,
        1155694592,
        1401
      ],
      [
        20220627,
        12855.98,
        12856.09,
        12857.52,
        12855.21,
        12856.36,
        48958864,
        936411136,
        1402
      ],
      [
        20220627,
        12856.36,
        12855.7,
        12856.36,
        12845.84,
        12845.94,
        46391481,
        900956160,
        1403
      ],
      [
        20220627,
        12845.94,
        12845.58,
        12845.58,
        12833.67,
        12833.82,
        43208394,
        857833472,
        1404
      ],
      [
        20220627,
        12833.82,
        12832.93,
        12832.93,
        12823.63,
        12823.77,
        46302408,
        898891776,
        1405
      ],
      [
        20220627,
        12823.77,
        12823.61,
        12823.61,
        12819.26,
        12822.43,
        41987895,
        817397760,
        1406
      ],
      [
        20220627,
        12822.43,
        12822.53,
        12826.05,
        12822.53,
        12825.77,
        34068533,
        690225152,
        1407
      ],
      [
        20220627,
        12825.77,
        12824.36,
        12828.06,
        12824.36,
        12827.31,
        30447849,
        616497152,
        1408
      ],
      [
        20220627,
        12827.31,
        12827.17,
        12835.44,
        12827.17,
        12835.23,
        38066662,
        729481216,
        1409
      ],
      [
        20220627,
        12835.23,
        12835.11,
        12837.9,
        12834.38,
        12837.6,
        33043686,
        707559424,
        1410
      ],
      [
        20220627,
        12837.6,
        12837.46,
        12838.11,
        12834.83,
        12836.81,
        32859177,
        709787648,
        1411
      ],
      [
        20220627,
        12836.81,
        12836.49,
        12837.53,
        12834.14,
        12834.88,
        31339315,
        685834240,
        1412
      ],
      [
        20220627,
        12834.88,
        12835.28,
        12835.28,
        12830.42,
        12831.3,
        31889850,
        724762624,
        1413
      ],
      [
        20220627,
        12831.3,
        12830.87,
        12830.87,
        12829.2,
        12830.8,
        30511589,
        680460288,
        1414
      ],
      [
        20220627,
        12830.8,
        12831.44,
        12840.52,
        12831.44,
        12839.5,
        51655268,
        1018626048,
        1415
      ],
      [
        20220627,
        12839.5,
        12839.79,
        12843.43,
        12839.79,
        12843.43,
        36312512,
        793509888,
        1416
      ],
      [
        20220627,
        12843.43,
        12843.57,
        12843.61,
        12841.61,
        12841.8,
        35720325,
        770179072,
        1417
      ],
      [
        20220627,
        12841.8,
        12842.09,
        12842.21,
        12834.36,
        12835.89,
        40468590,
        832405504,
        1418
      ],
      [
        20220627,
        12835.89,
        12835.44,
        12836.65,
        12834.65,
        12836.64,
        31269824,
        704249856,
        1419
      ],
      [
        20220627,
        12836.64,
        12837.24,
        12837.81,
        12835.95,
        12835.95,
        29337896,
        685506560,
        1420
      ],
      [
        20220627,
        12835.95,
        12835.65,
        12839.37,
        12835.65,
        12839.37,
        33941095,
        765296640,
        1421
      ],
      [
        20220627,
        12839.37,
        12839.13,
        12839.13,
        12837.12,
        12837.26,
        36654333,
        829259776,
        1422
      ],
      [
        20220627,
        12837.26,
        12837.5,
        12837.77,
        12831.08,
        12831.87,
        49783849,
        980713472,
        1423
      ],
      [
        20220627,
        12831.87,
        12830.87,
        12833.82,
        12830.67,
        12832.98,
        34030505,
        725155840,
        1424
      ],
      [
        20220627,
        12832.98,
        12831.54,
        12832.19,
        12830.72,
        12831.63,
        38505220,
        804782080,
        1425
      ],
      [
        20220627,
        12831.63,
        12831.72,
        12836.15,
        12831.72,
        12835.37,
        39785449,
        859996160,
        1426
      ],
      [
        20220627,
        12835.37,
        12835.26,
        12836.31,
        12833.94,
        12834.16,
        43968240,
        838139904,
        1427
      ],
      [
        20220627,
        12834.16,
        12834.2,
        12834.67,
        12833.14,
        12834,
        37879734,
        801931264,
        1428
      ],
      [
        20220627,
        12834,
        12833.4,
        12836.54,
        12831.31,
        12836.13,
        41527601,
        827916288,
        1429
      ],
      [
        20220627,
        12836.13,
        12835.9,
        12841.21,
        12835.9,
        12840.73,
        46473388,
        986480640,
        1430
      ],
      [
        20220627,
        12840.73,
        12841.23,
        12845.77,
        12840.98,
        12845.77,
        50277149,
        985104384,
        1431
      ],
      [
        20220627,
        12845.77,
        12846.51,
        12846.73,
        12843.86,
        12844.76,
        51965804,
        913244160,
        1432
      ],
      [
        20220627,
        12844.76,
        12845.96,
        12848.58,
        12845.96,
        12847.82,
        43979856,
        863109120,
        1433
      ],
      [
        20220627,
        12847.82,
        12848.43,
        12852.86,
        12847.27,
        12852.86,
        43762024,
        876478464,
        1434
      ],
      [
        20220627,
        12852.86,
        12853.08,
        12857.21,
        12852.83,
        12857.21,
        52820445,
        1092878336,
        1435
      ],
      [
        20220627,
        12857.21,
        12857.69,
        12858.26,
        12855.92,
        12858.26,
        47953620,
        1033437184,
        1436
      ],
      [
        20220627,
        12858.26,
        12858.32,
        12862.06,
        12858.23,
        12861.39,
        44410150,
        951517184,
        1437
      ],
      [
        20220627,
        12861.39,
        12861.34,
        12862.02,
        12859.97,
        12861.44,
        45031682,
        920354816,
        1438
      ],
      [
        20220627,
        12861.44,
        12860.6,
        12862.29,
        12859.21,
        12859.3,
        52357250,
        1068924928,
        1439
      ],
      [
        20220627,
        12859.3,
        12858.52,
        12858.65,
        12850.28,
        12850.71,
        62699548,
        1160642560,
        1440
      ],
      [
        20220627,
        12850.71,
        12849.13,
        12850.07,
        12844.31,
        12844.31,
        58284996,
        1132953600,
        1441
      ],
      [
        20220627,
        12844.31,
        12843.56,
        12844.7,
        12841.76,
        12843.86,
        59566587,
        1130364928,
        1442
      ],
      [
        20220627,
        12843.86,
        12842.53,
        12845.93,
        12842.53,
        12845.91,
        52489063,
        1029439488,
        1443
      ],
      [
        20220627,
        12845.91,
        12846.07,
        12846.3,
        12840.75,
        12841.08,
        61302475,
        1112670208,
        1444
      ],
      [
        20220627,
        12841.08,
        12842.82,
        12844.51,
        12841.83,
        12842.86,
        67218048,
        1245020160,
        1445
      ],
      [
        20220627,
        12842.86,
        12842.94,
        12843.62,
        12841.58,
        12841.58,
        61692144,
        1227522048,
        1446
      ],
      [
        20220627,
        12841.58,
        12841.37,
        12841.37,
        12836.95,
        12837.52,
        66718617,
        1282211840,
        1447
      ],
      [
        20220627,
        12837.52,
        12837.25,
        12837.25,
        12834.41,
        12834.99,
        67915150,
        1257504768,
        1448
      ],
      [
        20220627,
        12834.99,
        12834.58,
        12834.58,
        12825.59,
        12827.29,
        77801872,
        1414103040,
        1449
      ],
      [
        20220627,
        12827.29,
        12825.93,
        12825.93,
        12823.33,
        12823.57,
        79797995,
        1562509312,
        1450
      ],
      [
        20220627,
        12823.57,
        12823.25,
        12823.59,
        12818.95,
        12819.97,
        82614954,
        1501069312,
        1451
      ],
      [
        20220627,
        12819.97,
        12820.22,
        12820.22,
        12816.67,
        12817.39,
        80475640,
        1520599040,
        1452
      ],
      [
        20220627,
        12817.39,
        12818.33,
        12820.5,
        12817.44,
        12820.5,
        77741548,
        1476362240,
        1453
      ],
      [
        20220627,
        12820.5,
        12821.08,
        12821.83,
        12819.9,
        12821.71,
        87277618,
        1569554432,
        1454
      ],
      [
        20220627,
        12821.71,
        12820.87,
        12821.68,
        12819.58,
        12819.58,
        95993002,
        1852047360,
        1455
      ],
      [
        20220627,
        12819.58,
        12820,
        12822.29,
        12819.09,
        12821.88,
        95936894,
        1763115008,
        1456
      ],
      [
        20220627,
        12821.88,
        12822.27,
        12822.27,
        12821.78,
        12821.78,
        3937546,
        76021760,
        1457
      ],
      [
        20220627,
        12821.78,
        12821.78,
        12821.78,
        12821.78,
        12821.78,
        0,
        0,
        1458
      ],
      [
        20220627,
        0,
        12821.78,
        12821.78,
        12821.78,
        12821.78,
        0,
        0,
        1459
      ],
      [
        20220627,
        0,
        12822.45,
        12825.57,
        12822.45,
        12825.57,
        189022819,
        3541368832,
        1500
      ],
      [
        20220628,
        12825.57,
        12823.65,
        12823.65,
        12823.65,
        12823.65,
        84811584,
        1793366400,
        925
      ],
      [
        20220628,
        12823.65,
        12820.75,
        12820.75,
        12782.46,
        12782.46,
        304192260,
        6186896000,
        930
      ],
      [
        20220628,
        12782.46,
        12783.73,
        12783.73,
        12773.23,
        12780.52,
        213858113,
        4402440192,
        931
      ],
      [
        20220628,
        12780.52,
        12779.66,
        12793.31,
        12779.66,
        12792.21,
        178583000,
        3590727680,
        932
      ],
      [
        20220628,
        12792.21,
        12793.61,
        12794.59,
        12781.34,
        12781.34,
        188127177,
        3614745600,
        933
      ],
      [
        20220628,
        12781.34,
        12781.97,
        12781.97,
        12759.66,
        12761.49,
        170845419,
        3522881536,
        934
      ],
      [
        20220628,
        12761.49,
        12760.84,
        12760.84,
        12742.84,
        12742.92,
        170213206,
        3419283456,
        935
      ],
      [
        20220628,
        12742.92,
        12743.89,
        12746.95,
        12741.45,
        12744.72,
        157418967,
        3294197760,
        936
      ],
      [
        20220628,
        12744.72,
        12742.25,
        12748.75,
        12737.12,
        12748.04,
        143446941,
        3143036928,
        937
      ],
      [
        20220628,
        12748.04,
        12747.26,
        12757.95,
        12746.52,
        12757.95,
        144542706,
        2961258496,
        938
      ],
      [
        20220628,
        12757.95,
        12758.24,
        12758.52,
        12749.99,
        12750.5,
        146765384,
        2971525120,
        939
      ],
      [
        20220628,
        12750.5,
        12751.24,
        12751.24,
        12743.18,
        12743.84,
        160142429,
        3245965312,
        940
      ],
      [
        20220628,
        12743.84,
        12742.85,
        12742.85,
        12733.81,
        12737.07,
        148713800,
        3070656512,
        941
      ],
      [
        20220628,
        12737.07,
        12737.24,
        12757.01,
        12737.24,
        12757.01,
        135428713,
        2951303168,
        942
      ],
      [
        20220628,
        12757.01,
        12757.75,
        12768.74,
        12757.75,
        12765.7,
        133528347,
        2624208896,
        943
      ],
      [
        20220628,
        12765.7,
        12766.43,
        12766.96,
        12763.26,
        12765.68,
        127984576,
        2431082496,
        944
      ],
      [
        20220628,
        12765.68,
        12765.35,
        12765.35,
        12744.49,
        12745.05,
        134149986,
        2848129024,
        945
      ],
      [
        20220628,
        12745.05,
        12744.95,
        12746.56,
        12742.47,
        12746.11,
        112354694,
        2402381824,
        946
      ],
      [
        20220628,
        12746.11,
        12745.86,
        12747.37,
        12744.11,
        12745.43,
        105227299,
        2156875776,
        947
      ],
      [
        20220628,
        12745.43,
        12745.47,
        12750.78,
        12744.65,
        12749.15,
        102592656,
        2200600576,
        948
      ],
      [
        20220628,
        12749.15,
        12749.82,
        12751.15,
        12746.27,
        12746.27,
        102127717,
        2037088256,
        949
      ],
      [
        20220628,
        12746.27,
        12746.5,
        12746.5,
        12722.86,
        12722.86,
        142452829,
        3041775616,
        950
      ],
      [
        20220628,
        12722.86,
        12722.87,
        12736.09,
        12718.25,
        12735.56,
        117268928,
        2525569024,
        951
      ],
      [
        20220628,
        12735.56,
        12736.09,
        12736.09,
        12728.86,
        12729.05,
        88995835,
        1847402496,
        952
      ],
      [
        20220628,
        12729.05,
        12729.82,
        12733.17,
        12729.19,
        12730.89,
        91606136,
        1879367680,
        953
      ],
      [
        20220628,
        12730.89,
        12732.55,
        12732.89,
        12727.31,
        12728.01,
        86694734,
        1738694656,
        954
      ],
      [
        20220628,
        12728.01,
        12727.91,
        12741.32,
        12727.91,
        12741.32,
        88033149,
        1994956800,
        955
      ],
      [
        20220628,
        12741.32,
        12742.86,
        12760.69,
        12742.86,
        12760.69,
        104689608,
        2203254784,
        956
      ],
      [
        20220628,
        12760.69,
        12761.12,
        12761.12,
        12756.09,
        12757.16,
        81033306,
        1827102720,
        957
      ],
      [
        20220628,
        12757.16,
        12757.12,
        12758.14,
        12755.92,
        12757.71,
        88685059,
        1977802752,
        958
      ],
      [
        20220628,
        12757.71,
        12757.27,
        12760.34,
        12752.27,
        12760.34,
        86130696,
        1958125568,
        959
      ],
      [
        20220628,
        12760.34,
        12761.51,
        12777.2,
        12761.51,
        12775.21,
        100748290,
        2379907072,
        1000
      ],
      [
        20220628,
        12775.21,
        12774.51,
        12775.59,
        12772.53,
        12775.59,
        88092286,
        1833492480,
        1001
      ],
      [
        20220628,
        12775.59,
        12775.35,
        12776.51,
        12767.02,
        12768.41,
        97309159,
        1872363520,
        1002
      ],
      [
        20220628,
        12768.41,
        12768.29,
        12772.1,
        12766.4,
        12771.82,
        84878010,
        1732460544,
        1003
      ],
      [
        20220628,
        12771.82,
        12773.07,
        12773.07,
        12765.56,
        12767.71,
        82529749,
        1637687296,
        1004
      ],
      [
        20220628,
        12767.71,
        12766.71,
        12767.19,
        12754.04,
        12754.04,
        86957774,
        1736605696,
        1005
      ],
      [
        20220628,
        12754.04,
        12753.93,
        12753.93,
        12748.35,
        12748.35,
        82668813,
        1546313728,
        1006
      ],
      [
        20220628,
        12748.35,
        12748.13,
        12748.13,
        12740.75,
        12740.75,
        80496641,
        1553891328,
        1007
      ],
      [
        20220628,
        12740.75,
        12740.68,
        12744.4,
        12740.66,
        12744.13,
        71181192,
        1415135232,
        1008
      ],
      [
        20220628,
        12744.13,
        12744.79,
        12747.04,
        12741.81,
        12747.04,
        64239158,
        1425899520,
        1009
      ],
      [
        20220628,
        12747.04,
        12748.28,
        12761.03,
        12748.22,
        12761.03,
        69322624,
        1380212736,
        1010
      ],
      [
        20220628,
        12761.03,
        12761.6,
        12768.98,
        12761.6,
        12768.98,
        63785998,
        1294401536,
        1011
      ],
      [
        20220628,
        12768.98,
        12768.82,
        12771.88,
        12766.66,
        12767.78,
        69834549,
        1404477440,
        1012
      ],
      [
        20220628,
        12767.78,
        12767.49,
        12769.1,
        12765.04,
        12765.04,
        64151786,
        1285079040,
        1013
      ],
      [
        20220628,
        12765.04,
        12765.4,
        12765.4,
        12757.98,
        12757.98,
        65127267,
        1314816000,
        1014
      ],
      [
        20220628,
        12757.98,
        12758.02,
        12758.34,
        12755.65,
        12758.17,
        61539804,
        1391198208,
        1015
      ],
      [
        20220628,
        12758.17,
        12758.7,
        12758.7,
        12752.03,
        12752.23,
        68133977,
        1383579648,
        1016
      ],
      [
        20220628,
        12752.23,
        12752.36,
        12752.94,
        12749.89,
        12749.89,
        57697581,
        1290035200,
        1017
      ],
      [
        20220628,
        12749.89,
        12749.94,
        12749.94,
        12740.37,
        12740.37,
        68161161,
        1493393408,
        1018
      ],
      [
        20220628,
        12740.37,
        12740.01,
        12740.01,
        12735.73,
        12735.73,
        70617692,
        1476042752,
        1019
      ],
      [
        20220628,
        12735.73,
        12735.37,
        12735.37,
        12722.76,
        12722.76,
        82631162,
        1659215872,
        1020
      ],
      [
        20220628,
        12722.76,
        12723.45,
        12725.51,
        12719.34,
        12725.01,
        71347394,
        1618780160,
        1021
      ],
      [
        20220628,
        12725.01,
        12725.86,
        12733.78,
        12724.34,
        12733.23,
        62437937,
        1411489792,
        1022
      ],
      [
        20220628,
        12733.23,
        12733.02,
        12735.82,
        12733.02,
        12733.11,
        58568175,
        1296793600,
        1023
      ],
      [
        20220628,
        12733.11,
        12732.37,
        12733.51,
        12729.56,
        12731.51,
        52126811,
        1117143040,
        1024
      ],
      [
        20220628,
        12731.51,
        12732.06,
        12732.06,
        12727.84,
        12730.12,
        67678385,
        1246142464,
        1025
      ],
      [
        20220628,
        12730.12,
        12730.64,
        12735.7,
        12730.64,
        12735.7,
        59744244,
        1094770688,
        1026
      ],
      [
        20220628,
        12735.7,
        12735.43,
        12737.06,
        12734.3,
        12734.53,
        48097762,
        1065361408,
        1027
      ],
      [
        20220628,
        12734.53,
        12734.73,
        12734.73,
        12727.55,
        12728.72,
        60118884,
        1191198720,
        1028
      ],
      [
        20220628,
        12728.72,
        12727.79,
        12727.79,
        12721.82,
        12721.82,
        52207049,
        1096097792,
        1029
      ],
      [
        20220628,
        12721.82,
        12722.04,
        12742.92,
        12722.04,
        12742.92,
        68751251,
        1474314240,
        1030
      ],
      [
        20220628,
        12742.92,
        12743.49,
        12753.74,
        12743.49,
        12753.74,
        73744885,
        1216258048,
        1031
      ],
      [
        20220628,
        12753.74,
        12754.26,
        12759.09,
        12754.26,
        12759.09,
        63046772,
        1131397120,
        1032
      ],
      [
        20220628,
        12759.09,
        12759.94,
        12773.9,
        12759.94,
        12773.59,
        60871445,
        1149059072,
        1033
      ],
      [
        20220628,
        12773.59,
        12774.4,
        12786.99,
        12774.4,
        12786.99,
        61757633,
        1276436480,
        1034
      ],
      [
        20220628,
        12786.99,
        12787.8,
        12789.66,
        12787.56,
        12787.67,
        61728484,
        1216110592,
        1035
      ],
      [
        20220628,
        12787.67,
        12788.1,
        12788.1,
        12776.79,
        12776.79,
        55260939,
        1085054976,
        1036
      ],
      [
        20220628,
        12776.79,
        12776.77,
        12782.8,
        12776.77,
        12781.41,
        45494843,
        911376384,
        1037
      ],
      [
        20220628,
        12781.41,
        12782.83,
        12782.83,
        12771.73,
        12771.73,
        47392071,
        962199552,
        1038
      ],
      [
        20220628,
        12771.73,
        12771.39,
        12771.39,
        12762.2,
        12763.58,
        51931783,
        983433216,
        1039
      ],
      [
        20220628,
        12763.58,
        12763.92,
        12765.51,
        12762.12,
        12762.46,
        46080539,
        967393280,
        1040
      ],
      [
        20220628,
        12762.46,
        12761.49,
        12776.62,
        12761.49,
        12776.62,
        49017412,
        1052917760,
        1041
      ],
      [
        20220628,
        12776.62,
        12777.43,
        12787.31,
        12777.43,
        12787.31,
        55044477,
        1168539648,
        1042
      ],
      [
        20220628,
        12787.31,
        12787.26,
        12787.9,
        12785.02,
        12785.86,
        50216075,
        1142489088,
        1043
      ],
      [
        20220628,
        12785.86,
        12785.27,
        12785.27,
        12782.54,
        12783.12,
        48799381,
        1021837312,
        1044
      ],
      [
        20220628,
        12783.12,
        12783.47,
        12786.91,
        12782.18,
        12786.2,
        47893807,
        976633856,
        1045
      ],
      [
        20220628,
        12786.2,
        12786.64,
        12793.77,
        12786.64,
        12793.75,
        49339102,
        1279197184,
        1046
      ],
      [
        20220628,
        12793.75,
        12793.54,
        12798.95,
        12793.54,
        12798.85,
        49294447,
        1247084544,
        1047
      ],
      [
        20220628,
        12798.85,
        12799.79,
        12804.94,
        12799.79,
        12804.73,
        54707566,
        1177763840,
        1048
      ],
      [
        20220628,
        12804.73,
        12804.61,
        12804.74,
        12802.34,
        12802.46,
        52780348,
        1168605184,
        1049
      ],
      [
        20220628,
        12802.46,
        12802.74,
        12817.59,
        12802.74,
        12817.59,
        60508244,
        1275691008,
        1050
      ],
      [
        20220628,
        12817.59,
        12817.45,
        12826.79,
        12817.45,
        12826.4,
        51222934,
        1234108416,
        1051
      ],
      [
        20220628,
        12826.4,
        12827.23,
        12832.56,
        12826.9,
        12831.54,
        51158997,
        1280163840,
        1052
      ],
      [
        20220628,
        12831.54,
        12832.16,
        12836.22,
        12832.16,
        12836.22,
        48351159,
        1319010304,
        1053
      ],
      [
        20220628,
        12836.22,
        12836.12,
        12845.02,
        12835.77,
        12845.02,
        50134030,
        1299644416,
        1054
      ],
      [
        20220628,
        12845.02,
        12845.21,
        12846.54,
        12844.46,
        12844.98,
        50210083,
        1256407040,
        1055
      ],
      [
        20220628,
        12844.98,
        12844.96,
        12845.21,
        12836.28,
        12836.28,
        50381431,
        1193181184,
        1056
      ],
      [
        20220628,
        12836.28,
        12836.18,
        12836.18,
        12831.77,
        12831.81,
        44307082,
        1019740160,
        1057
      ],
      [
        20220628,
        12831.81,
        12832.45,
        12836.8,
        12832.45,
        12836.73,
        44646337,
        1000947712,
        1058
      ],
      [
        20220628,
        12836.73,
        12836.15,
        12838.15,
        12831.36,
        12832.24,
        41905787,
        1112145920,
        1059
      ],
      [
        20220628,
        12832.24,
        12831.98,
        12831.98,
        12823.41,
        12826.47,
        49280033,
        1056997376,
        1100
      ],
      [
        20220628,
        12826.47,
        12827.15,
        12835.73,
        12826.63,
        12835,
        46320133,
        1050820608,
        1101
      ],
      [
        20220628,
        12835,
        12835.2,
        12835.2,
        12833.44,
        12833.51,
        37901955,
        812466176,
        1102
      ],
      [
        20220628,
        12833.51,
        12833.06,
        12836.51,
        12832.87,
        12836.21,
        39416590,
        886947840,
        1103
      ],
      [
        20220628,
        12836.21,
        12836.87,
        12839.69,
        12836.87,
        12838.94,
        39330780,
        913145856,
        1104
      ],
      [
        20220628,
        12838.94,
        12838.91,
        12846.01,
        12838.79,
        12846.01,
        43107403,
        1089519616,
        1105
      ],
      [
        20220628,
        12846.01,
        12846.58,
        12852.03,
        12845.5,
        12852.03,
        39421660,
        960610304,
        1106
      ],
      [
        20220628,
        12852.03,
        12852.66,
        12861.04,
        12852.66,
        12861.04,
        52372063,
        1144438784,
        1107
      ],
      [
        20220628,
        12861.04,
        12860.85,
        12862.96,
        12859.23,
        12860.75,
        44315576,
        1126465536,
        1108
      ],
      [
        20220628,
        12860.75,
        12861.79,
        12871.01,
        12861.79,
        12869.8,
        49677538,
        1230782464,
        1109
      ],
      [
        20220628,
        12869.8,
        12870.17,
        12870.31,
        12863.73,
        12863.85,
        44111312,
        1052622848,
        1110
      ],
      [
        20220628,
        12863.85,
        12863.44,
        12863.44,
        12855.63,
        12855.63,
        51272685,
        1166409728,
        1111
      ],
      [
        20220628,
        12855.63,
        12854.88,
        12864.52,
        12854.83,
        12863.12,
        44807501,
        1111113728,
        1112
      ],
      [
        20220628,
        12863.12,
        12863.05,
        12863.72,
        12855.96,
        12856.13,
        41713132,
        905838592,
        1113
      ],
      [
        20220628,
        12856.13,
        12855.83,
        12855.83,
        12854.01,
        12854.42,
        35326614,
        923893760,
        1114
      ],
      [
        20220628,
        12854.42,
        12855.84,
        12855.84,
        12853.24,
        12853.63,
        39904085,
        866877440,
        1115
      ],
      [
        20220628,
        12853.63,
        12853.09,
        12853.09,
        12851.45,
        12852.25,
        36134655,
        827326464,
        1116
      ],
      [
        20220628,
        12852.25,
        12851.4,
        12851.63,
        12833.8,
        12833.96,
        53321682,
        1161117696,
        1117
      ],
      [
        20220628,
        12833.96,
        12833.77,
        12833.77,
        12828.85,
        12829.1,
        49314377,
        972029952,
        1118
      ],
      [
        20220628,
        12829.1,
        12829.2,
        12833.77,
        12828.68,
        12833.75,
        42933973,
        857243648,
        1119
      ],
      [
        20220628,
        12833.75,
        12833.74,
        12833.74,
        12831.48,
        12832.42,
        36517733,
        729350144,
        1120
      ],
      [
        20220628,
        12832.42,
        12832.58,
        12832.95,
        12829.82,
        12829.82,
        40119485,
        807370752,
        1121
      ],
      [
        20220628,
        12829.82,
        12829.65,
        12829.65,
        12819.79,
        12820.07,
        52997552,
        1033486336,
        1122
      ],
      [
        20220628,
        12820.07,
        12818.98,
        12818.98,
        12814.39,
        12814.43,
        40129929,
        819396608,
        1123
      ],
      [
        20220628,
        12814.43,
        12814.1,
        12816.48,
        12813.88,
        12815.79,
        42019967,
        778960896,
        1124
      ],
      [
        20220628,
        12815.79,
        12816.2,
        12823.11,
        12815.93,
        12822.64,
        39487768,
        723402752,
        1125
      ],
      [
        20220628,
        12822.64,
        12822.63,
        12823.55,
        12821.36,
        12823.49,
        40857824,
        663404544,
        1126
      ],
      [
        20220628,
        12823.49,
        12823.23,
        12823.75,
        12822.04,
        12822.45,
        40315108,
        696303616,
        1127
      ],
      [
        20220628,
        12822.45,
        12821.95,
        12831.39,
        12821.95,
        12830.83,
        79696775,
        1492074496,
        1128
      ],
      [
        20220628,
        12830.83,
        12829.82,
        12832.49,
        12828.94,
        12831.7,
        43058695,
        723173376,
        1129
      ],
      [
        20220628,
        12831.7,
        12832.02,
        12832.02,
        12831.85,
        12831.85,
        1608535,
        25165824,
        1130
      ],
      [
        20220628,
        12831.85,
        12833.67,
        12848.09,
        12833.67,
        12848.09,
        131030400,
        2232451072,
        1300
      ],
      [
        20220628,
        12848.09,
        12847.98,
        12858.34,
        12847.98,
        12853,
        61878181,
        1266139136,
        1301
      ],
      [
        20220628,
        12853,
        12852.56,
        12855.32,
        12851.39,
        12855.32,
        50619661,
        1038909440,
        1302
      ],
      [
        20220628,
        12855.32,
        12855.47,
        12857.19,
        12855.47,
        12856.02,
        60457238,
        1009811456,
        1303
      ],
      [
        20220628,
        12856.02,
        12856.7,
        12860.97,
        12856.54,
        12860.43,
        60923277,
        1079918592,
        1304
      ],
      [
        20220628,
        12860.43,
        12859.95,
        12864.29,
        12859.47,
        12863.45,
        90524411,
        1459355648,
        1305
      ],
      [
        20220628,
        12863.45,
        12862.92,
        12862.92,
        12839.48,
        12839.48,
        97716544,
        1729167360,
        1306
      ],
      [
        20220628,
        12839.48,
        12840.39,
        12841.81,
        12835.46,
        12835.54,
        59661323,
        1149419520,
        1307
      ],
      [
        20220628,
        12835.54,
        12836.63,
        12845.49,
        12835.46,
        12845.49,
        53930291,
        1096138752,
        1308
      ],
      [
        20220628,
        12845.49,
        12845.34,
        12851.6,
        12845.34,
        12851.53,
        62241339,
        1258192896,
        1309
      ],
      [
        20220628,
        12851.53,
        12851.72,
        12852.82,
        12848.91,
        12852.82,
        55581632,
        1011154944,
        1310
      ],
      [
        20220628,
        12852.82,
        12852.37,
        12862.25,
        12852.37,
        12862.25,
        68539984,
        1053736960,
        1311
      ],
      [
        20220628,
        12862.25,
        12863.26,
        12872.97,
        12862.68,
        12872.97,
        62547169,
        1180336128,
        1312
      ],
      [
        20220628,
        12872.97,
        12872.8,
        12874.25,
        12871.14,
        12872.89,
        67790510,
        1159757824,
        1313
      ],
      [
        20220628,
        12872.89,
        12871.43,
        12872.73,
        12869.11,
        12872.73,
        69473648,
        1324941312,
        1314
      ],
      [
        20220628,
        12872.73,
        12873.18,
        12874.57,
        12871,
        12872.8,
        57697889,
        1176666112,
        1315
      ],
      [
        20220628,
        12872.8,
        12872.69,
        12876.58,
        12871.76,
        12876.58,
        54246885,
        1150959616,
        1316
      ],
      [
        20220628,
        12876.58,
        12875.59,
        12876.58,
        12867.65,
        12867.65,
        52943819,
        1220591616,
        1317
      ],
      [
        20220628,
        12867.65,
        12867.36,
        12867.51,
        12864.85,
        12864.85,
        48595709,
        1012645888,
        1318
      ],
      [
        20220628,
        12864.85,
        12866.32,
        12869.69,
        12866.18,
        12868.5,
        51103048,
        1003503616,
        1319
      ],
      [
        20220628,
        12868.5,
        12868.84,
        12869.79,
        12867.58,
        12869.72,
        51997775,
        1072824320,
        1320
      ],
      [
        20220628,
        12869.72,
        12869.65,
        12876.95,
        12869.65,
        12876.95,
        62227960,
        1117077504,
        1321
      ],
      [
        20220628,
        12876.95,
        12877.14,
        12878.14,
        12875.17,
        12876,
        74002070,
        1147322368,
        1322
      ],
      [
        20220628,
        12876,
        12875.51,
        12875.97,
        12866.2,
        12866.2,
        73689529,
        1164476416,
        1323
      ],
      [
        20220628,
        12866.2,
        12865.74,
        12866.17,
        12861.46,
        12861.95,
        55187427,
        990363648,
        1324
      ],
      [
        20220628,
        12861.95,
        12861.52,
        12862.07,
        12860.04,
        12860.88,
        66903867,
        978108416,
        1325
      ],
      [
        20220628,
        12860.88,
        12861.09,
        12865.97,
        12861.09,
        12865.7,
        68357320,
        1064419328,
        1326
      ],
      [
        20220628,
        12865.7,
        12865.53,
        12867.12,
        12865.06,
        12866.76,
        72420477,
        985563136,
        1327
      ],
      [
        20220628,
        12866.76,
        12865.68,
        12867.09,
        12863.55,
        12864.16,
        69138374,
        1092485120,
        1328
      ],
      [
        20220628,
        12864.16,
        12863.6,
        12864.18,
        12862.98,
        12863.55,
        69440946,
        1032372224,
        1329
      ],
      [
        20220628,
        12863.55,
        12863.44,
        12866.32,
        12863.37,
        12864.79,
        69127626,
        1182875648,
        1330
      ],
      [
        20220628,
        12864.79,
        12864.54,
        12868.75,
        12862.8,
        12868.75,
        69579004,
        1139032064,
        1331
      ],
      [
        20220628,
        12868.75,
        12869.87,
        12888.32,
        12869.87,
        12888.32,
        101746475,
        1667727360,
        1332
      ],
      [
        20220628,
        12888.32,
        12889.43,
        12889.85,
        12886.84,
        12887.03,
        70620833,
        1215053824,
        1333
      ],
      [
        20220628,
        12887.03,
        12887.03,
        12887.96,
        12886.06,
        12886.26,
        56325292,
        937082880,
        1334
      ],
      [
        20220628,
        12886.26,
        12886.71,
        12892.09,
        12886.09,
        12892.09,
        55628260,
        986923008,
        1335
      ],
      [
        20220628,
        12892.09,
        12891.58,
        12891.58,
        12886.25,
        12887.09,
        50458033,
        1035108352,
        1336
      ],
      [
        20220628,
        12887.09,
        12887.6,
        12898.61,
        12887.6,
        12898.61,
        59818087,
        1134952448,
        1337
      ],
      [
        20220628,
        12898.61,
        12898.8,
        12900.43,
        12898.05,
        12898.05,
        66186062,
        1029586944,
        1338
      ],
      [
        20220628,
        12898.05,
        12897.95,
        12897.95,
        12893.68,
        12894.43,
        52371075,
        1008500736,
        1339
      ],
      [
        20220628,
        12894.43,
        12893.58,
        12894.47,
        12893.41,
        12893.53,
        52098118,
        965132288,
        1340
      ],
      [
        20220628,
        12893.53,
        12893.81,
        12895.14,
        12892.85,
        12893.22,
        45506065,
        963248128,
        1341
      ],
      [
        20220628,
        12893.22,
        12893.46,
        12894.21,
        12881.06,
        12881.06,
        50012341,
        1039564800,
        1342
      ],
      [
        20220628,
        12881.06,
        12881.34,
        12881.34,
        12878.79,
        12878.79,
        44193346,
        824033280,
        1343
      ],
      [
        20220628,
        12878.79,
        12878.15,
        12878.15,
        12875.08,
        12875.28,
        45631551,
        847724544,
        1344
      ],
      [
        20220628,
        12875.28,
        12875.03,
        12877.14,
        12870.93,
        12870.93,
        63974591,
        1103101952,
        1345
      ],
      [
        20220628,
        12870.93,
        12870.01,
        12875.33,
        12869.19,
        12874.78,
        50877619,
        1065091072,
        1346
      ],
      [
        20220628,
        12874.78,
        12875.56,
        12878.46,
        12875.56,
        12877.54,
        44371745,
        909033472,
        1347
      ],
      [
        20220628,
        12877.54,
        12877.98,
        12878.57,
        12875.59,
        12876.5,
        40461239,
        829276160,
        1348
      ],
      [
        20220628,
        12876.5,
        12875.53,
        12875.87,
        12871.97,
        12872.6,
        50861344,
        999653376,
        1349
      ],
      [
        20220628,
        12872.6,
        12872.41,
        12876.58,
        12872.35,
        12875.54,
        52934517,
        1038352384,
        1350
      ],
      [
        20220628,
        12875.54,
        12876.12,
        12882.83,
        12876.12,
        12882.83,
        56732376,
        1164247040,
        1351
      ],
      [
        20220628,
        12882.83,
        12882.82,
        12883,
        12880.44,
        12880.74,
        47272400,
        1005223936,
        1352
      ],
      [
        20220628,
        12880.74,
        12880.58,
        12882.72,
        12880.58,
        12882.49,
        49263803,
        1005125632,
        1353
      ],
      [
        20220628,
        12882.49,
        12882.5,
        12885.39,
        12882.5,
        12885.39,
        47973525,
        1034665984,
        1354
      ],
      [
        20220628,
        12885.39,
        12885.63,
        12891.73,
        12885.63,
        12891.73,
        61486414,
        1169850368,
        1355
      ],
      [
        20220628,
        12891.73,
        12891.02,
        12892.05,
        12887.6,
        12887.75,
        56649084,
        1133985792,
        1356
      ],
      [
        20220628,
        12887.75,
        12887.52,
        12891.95,
        12887.52,
        12891.95,
        54932863,
        1038155776,
        1357
      ],
      [
        20220628,
        12891.95,
        12892.54,
        12901.02,
        12892.54,
        12901.02,
        61774547,
        1231142912,
        1358
      ],
      [
        20220628,
        12901.02,
        12901.26,
        12903.81,
        12901.26,
        12902.86,
        55165072,
        1165295616,
        1359
      ],
      [
        20220628,
        12902.86,
        12902.99,
        12902.99,
        12895.51,
        12895.76,
        78532101,
        1358741504,
        1400
      ],
      [
        20220628,
        12895.76,
        12895.54,
        12901.24,
        12895.54,
        12901.24,
        65040473,
        1168637952,
        1401
      ],
      [
        20220628,
        12901.24,
        12899.86,
        12908.37,
        12899.86,
        12908.37,
        64470469,
        1238925312,
        1402
      ],
      [
        20220628,
        12908.37,
        12909.57,
        12910.71,
        12908.48,
        12909.59,
        66806188,
        1144586240,
        1403
      ],
      [
        20220628,
        12909.59,
        12910.11,
        12910.11,
        12907.76,
        12909.07,
        63920354,
        1148911616,
        1404
      ],
      [
        20220628,
        12909.07,
        12909.72,
        12912.48,
        12908.92,
        12912.08,
        53107526,
        1046577152,
        1405
      ],
      [
        20220628,
        12912.08,
        12912.05,
        12913.7,
        12912.05,
        12913.7,
        55303446,
        1035927552,
        1406
      ],
      [
        20220628,
        12913.7,
        12913.99,
        12915.67,
        12912.14,
        12915.67,
        54244907,
        1057783808,
        1407
      ],
      [
        20220628,
        12915.67,
        12915.83,
        12927.46,
        12915.83,
        12927.46,
        72592649,
        1277575168,
        1408
      ],
      [
        20220628,
        12927.46,
        12928.61,
        12936.71,
        12928.61,
        12936.37,
        82663840,
        1465106432,
        1409
      ],
      [
        20220628,
        12936.37,
        12936.51,
        12940.4,
        12936.51,
        12939.74,
        69839414,
        1395441664,
        1410
      ],
      [
        20220628,
        12939.74,
        12939.08,
        12946.69,
        12938.92,
        12946.69,
        70293750,
        1405632512,
        1411
      ],
      [
        20220628,
        12946.69,
        12946.42,
        12948.73,
        12945.81,
        12947.83,
        63483342,
        1299136512,
        1412
      ],
      [
        20220628,
        12947.83,
        12948.13,
        12950.48,
        12947.15,
        12947.15,
        82869880,
        1395392512,
        1413
      ],
      [
        20220628,
        12947.15,
        12946.64,
        12946.78,
        12936.61,
        12936.61,
        66476612,
        1265074176,
        1414
      ],
      [
        20220628,
        12936.61,
        12935.23,
        12935.59,
        12926.57,
        12926.57,
        67056887,
        1275953152,
        1415
      ],
      [
        20220628,
        12926.57,
        12925.51,
        12934.89,
        12925.51,
        12934.89,
        66296426,
        1310818304,
        1416
      ],
      [
        20220628,
        12934.89,
        12935.06,
        12935.06,
        12931.89,
        12932.17,
        47706892,
        966033408,
        1417
      ],
      [
        20220628,
        12932.17,
        12932.29,
        12934.66,
        12931.88,
        12933.32,
        54795075,
        1075970048,
        1418
      ],
      [
        20220628,
        12933.32,
        12933.18,
        12941.87,
        12932.85,
        12941.87,
        60939196,
        1268776960,
        1419
      ],
      [
        20220628,
        12941.87,
        12943.69,
        12950.02,
        12943.69,
        12949.9,
        65473739,
        1223688192,
        1420
      ],
      [
        20220628,
        12949.9,
        12949.83,
        12952.68,
        12949.83,
        12952.59,
        55864666,
        1048903680,
        1421
      ],
      [
        20220628,
        12952.59,
        12952.3,
        12967.59,
        12952.3,
        12967.3,
        89865834,
        1584758784,
        1422
      ],
      [
        20220628,
        12967.3,
        12968.17,
        12968.17,
        12960.66,
        12960.67,
        69412160,
        1421705216,
        1423
      ],
      [
        20220628,
        12960.67,
        12960.28,
        12960.6,
        12955.57,
        12955.99,
        56754310,
        1119125504,
        1424
      ],
      [
        20220628,
        12955.99,
        12955.46,
        12955.82,
        12953.96,
        12954.77,
        53229243,
        1066139648,
        1425
      ],
      [
        20220628,
        12954.77,
        12954.93,
        12958.72,
        12954.4,
        12958.72,
        57630635,
        1100480512,
        1426
      ],
      [
        20220628,
        12958.72,
        12958.67,
        12969.57,
        12958.67,
        12969.57,
        84351899,
        1418428416,
        1427
      ],
      [
        20220628,
        12969.57,
        12968.79,
        12970.33,
        12968.79,
        12970.21,
        66312279,
        1216741376,
        1428
      ],
      [
        20220628,
        12970.21,
        12970.65,
        12978.69,
        12970.65,
        12978.05,
        71105953,
        1353416704,
        1429
      ],
      [
        20220628,
        12978.05,
        12977.75,
        12977.75,
        12970.57,
        12970.57,
        84406346,
        1449984000,
        1430
      ],
      [
        20220628,
        12970.57,
        12970.68,
        12970.68,
        12960.08,
        12960.08,
        72817504,
        1355251712,
        1431
      ],
      [
        20220628,
        12960.08,
        12959.37,
        12961.59,
        12957.7,
        12961.59,
        68349515,
        1240203264,
        1432
      ],
      [
        20220628,
        12961.59,
        12962.09,
        12966.44,
        12962.09,
        12965.7,
        73524106,
        1211072512,
        1433
      ],
      [
        20220628,
        12965.7,
        12966.12,
        12966.12,
        12962.1,
        12962.1,
        61305389,
        1146388480,
        1434
      ],
      [
        20220628,
        12962.1,
        12961.68,
        12964.19,
        12960.17,
        12962.22,
        70981830,
        1249083392,
        1435
      ],
      [
        20220628,
        12962.22,
        12961.75,
        12962.42,
        12960.43,
        12961.99,
        64629697,
        1290469376,
        1436
      ],
      [
        20220628,
        12961.99,
        12961.62,
        12962.14,
        12958.54,
        12959.12,
        62921438,
        1379860480,
        1437
      ],
      [
        20220628,
        12959.12,
        12960.6,
        12971.05,
        12960.35,
        12970.59,
        89855351,
        1787953152,
        1438
      ],
      [
        20220628,
        12970.59,
        12970.11,
        12976.93,
        12970.11,
        12976.93,
        86460944,
        1602027520,
        1439
      ],
      [
        20220628,
        12976.93,
        12975.53,
        12978.61,
        12974.08,
        12978.61,
        117917580,
        1746108416,
        1440
      ],
      [
        20220628,
        12978.61,
        12980.15,
        12982.8,
        12980.15,
        12982.8,
        104263769,
        1705902080,
        1441
      ],
      [
        20220628,
        12982.8,
        12984.14,
        12990.92,
        12984.14,
        12990.92,
        94438063,
        1616936960,
        1442
      ],
      [
        20220628,
        12990.92,
        12992.03,
        13001.19,
        12992.03,
        13001.01,
        126167717,
        2135457792,
        1443
      ],
      [
        20220628,
        13001.01,
        13001.54,
        13001.54,
        12993.3,
        12993.49,
        100747451,
        1796702208,
        1444
      ],
      [
        20220628,
        12993.49,
        12992.87,
        12992.87,
        12986.56,
        12986.56,
        107753765,
        1757347840,
        1445
      ],
      [
        20220628,
        12986.56,
        12985.54,
        12986.18,
        12984.06,
        12985.3,
        83457695,
        1430519808,
        1446
      ],
      [
        20220628,
        12985.3,
        12983.78,
        12984.39,
        12977.96,
        12977.96,
        89052239,
        1489862656,
        1447
      ],
      [
        20220628,
        12977.96,
        12978.52,
        12978.52,
        12976.32,
        12976.32,
        77491042,
        1410990080,
        1448
      ],
      [
        20220628,
        12976.32,
        12976.76,
        12976.76,
        12974.18,
        12975.67,
        82899692,
        1441857536,
        1449
      ],
      [
        20220628,
        12975.67,
        12974.55,
        12974.55,
        12970.17,
        12970.62,
        94315794,
        1646034944,
        1450
      ],
      [
        20220628,
        12970.62,
        12970.39,
        12971.85,
        12970.39,
        12970.83,
        85225295,
        1538097152,
        1451
      ],
      [
        20220628,
        12970.83,
        12970.84,
        12970.86,
        12969.33,
        12970.32,
        88916438,
        1604354048,
        1452
      ],
      [
        20220628,
        12970.32,
        12970.45,
        12972.03,
        12969.98,
        12971.89,
        93116247,
        1645576192,
        1453
      ],
      [
        20220628,
        12971.89,
        12971.12,
        12973.85,
        12971.12,
        12973.25,
        109922938,
        1797292032,
        1454
      ],
      [
        20220628,
        12973.25,
        12973.18,
        12975.97,
        12973.18,
        12975.62,
        112041855,
        1947762688,
        1455
      ],
      [
        20220628,
        12975.62,
        12975.37,
        12977.96,
        12975.02,
        12977.01,
        127181619,
        2096758784,
        1456
      ],
      [
        20220628,
        12977.01,
        12977.21,
        12977.21,
        12977.03,
        12977.03,
        5310837,
        106725376,
        1457
      ],
      [
        20220628,
        12977.03,
        12977.03,
        12977.03,
        12977.03,
        12977.03,
        0,
        0,
        1458
      ],
      [
        20220628,
        0,
        12977.03,
        12977.03,
        12977.03,
        12977.03,
        0,
        0,
        1459
      ],
      [
        20220628,
        0,
        12982.69,
        12982.69,
        12982.69,
        12982.69,
        207103900,
        3812098048,
        1500
      ],
      [
        20220629,
        12982.69,
        12930.43,
        12930.43,
        12930.43,
        12930.43,
        148499063,
        2630963200,
        925
      ],
      [
        20220629,
        12930.43,
        12925.54,
        12939.49,
        12918.77,
        12938.54,
        433090908,
        8302669824,
        930
      ],
      [
        20220629,
        12938.54,
        12941.22,
        12945.31,
        12930.01,
        12930.28,
        289623358,
        5456586752,
        931
      ],
      [
        20220629,
        12930.28,
        12929.94,
        12948.33,
        12928.46,
        12948.33,
        274874462,
        4819800064,
        932
      ],
      [
        20220629,
        12948.33,
        12949.73,
        12969.47,
        12946.19,
        12968.68,
        282888124,
        5189953536,
        933
      ],
      [
        20220629,
        12968.68,
        12970.09,
        12976.77,
        12968.48,
        12976.71,
        245678752,
        4355350528,
        934
      ],
      [
        20220629,
        12976.71,
        12975.7,
        12976.09,
        12963.71,
        12970.06,
        237989222,
        4612341760,
        935
      ],
      [
        20220629,
        12970.06,
        12970.58,
        12988.56,
        12970.58,
        12988.56,
        212757329,
        4085755904,
        936
      ],
      [
        20220629,
        12988.56,
        12989.33,
        12993.8,
        12989.33,
        12993.8,
        203510119,
        4121280512,
        937
      ],
      [
        20220629,
        12993.8,
        12993.85,
        12998.63,
        12993.82,
        12996.98,
        213491000,
        4005982208,
        938
      ],
      [
        20220629,
        12996.98,
        12995.37,
        12995.37,
        12979.1,
        12979.1,
        226568760,
        4297158656,
        939
      ],
      [
        20220629,
        12979.1,
        12977.06,
        12983.39,
        12972.61,
        12982.54,
        203109409,
        4016603136,
        940
      ],
      [
        20220629,
        12982.54,
        12982.33,
        12986.18,
        12978.12,
        12984.16,
        176021764,
        3471044608,
        941
      ],
      [
        20220629,
        12984.16,
        12981.58,
        12981.58,
        12959.25,
        12959.25,
        191526318,
        3789127680,
        942
      ],
      [
        20220629,
        12959.25,
        12956.27,
        12956.27,
        12928.73,
        12928.73,
        197653437,
        3686887424,
        943
      ],
      [
        20220629,
        12928.73,
        12928.36,
        12930.16,
        12926.13,
        12929.71,
        222485773,
        4184592384,
        944
      ],
      [
        20220629,
        12929.71,
        12930.53,
        12936.52,
        12928.49,
        12936.52,
        169556352,
        3356180480,
        945
      ],
      [
        20220629,
        12936.52,
        12937.56,
        12940.36,
        12934.08,
        12939.62,
        189443800,
        3735379968,
        946
      ],
      [
        20220629,
        12939.62,
        12941.85,
        12955.38,
        12941.77,
        12954.93,
        184232449,
        3493355520,
        947
      ],
      [
        20220629,
        12954.93,
        12956.57,
        12956.57,
        12944.61,
        12944.61,
        175227559,
        3195756544,
        948
      ],
      [
        20220629,
        12944.61,
        12944.03,
        12946.71,
        12943.3,
        12943.7,
        178748959,
        3230294016,
        949
      ],
      [
        20220629,
        12943.7,
        12943.54,
        12970.22,
        12943.34,
        12970.22,
        186924593,
        3637551104,
        950
      ],
      [
        20220629,
        12970.22,
        12971.79,
        12974.37,
        12963.82,
        12974.37,
        143651661,
        2956591104,
        951
      ],
      [
        20220629,
        12974.37,
        12976.98,
        12992.87,
        12976.98,
        12992.87,
        132009120,
        2701008896,
        952
      ],
      [
        20220629,
        12992.87,
        12992.74,
        12994.2,
        12983.81,
        12983.81,
        125220485,
        2567282688,
        953
      ],
      [
        20220629,
        12983.81,
        12982.41,
        12982.78,
        12978.59,
        12978.59,
        122559141,
        2376810496,
        954
      ],
      [
        20220629,
        12978.59,
        12977.13,
        12977.13,
        12945.82,
        12945.82,
        169763584,
        3124297728,
        955
      ],
      [
        20220629,
        12945.82,
        12946.36,
        12948.29,
        12945.99,
        12946.46,
        160490298,
        2880815104,
        956
      ],
      [
        20220629,
        12946.46,
        12947.88,
        12947.98,
        12936.35,
        12936.35,
        136216364,
        2489786368,
        957
      ],
      [
        20220629,
        12936.35,
        12934.98,
        12934.98,
        12919.38,
        12919.38,
        141601466,
        2633228288,
        958
      ],
      [
        20220629,
        12919.38,
        12919.52,
        12921.33,
        12917.84,
        12920.38,
        131463505,
        2540699648,
        959
      ],
      [
        20220629,
        12920.38,
        12920.52,
        12931.16,
        12920.52,
        12931.16,
        136234837,
        2619940864,
        1000
      ],
      [
        20220629,
        12931.16,
        12930.51,
        12931.19,
        12928.8,
        12929.86,
        113012399,
        2417991680,
        1001
      ],
      [
        20220629,
        12929.86,
        12930.85,
        12950.28,
        12930.73,
        12950.28,
        109357317,
        2262401024,
        1002
      ],
      [
        20220629,
        12950.28,
        12949.06,
        12950.74,
        12938.45,
        12940.31,
        104022025,
        2315476992,
        1003
      ],
      [
        20220629,
        12940.31,
        12940.46,
        12945.85,
        12940.46,
        12942.39,
        97282160,
        2024169472,
        1004
      ],
      [
        20220629,
        12942.39,
        12942.95,
        12942.95,
        12940.28,
        12942.79,
        99410096,
        2171330560,
        1005
      ],
      [
        20220629,
        12942.79,
        12941.91,
        12941.91,
        12933.75,
        12935.03,
        118873972,
        2319736832,
        1006
      ],
      [
        20220629,
        12935.03,
        12935.66,
        12940.08,
        12935.66,
        12939.81,
        106030401,
        2072903680,
        1007
      ],
      [
        20220629,
        12939.81,
        12940.36,
        12941.52,
        12940.14,
        12941.4,
        99932852,
        2042609664,
        1008
      ],
      [
        20220629,
        12941.4,
        12941.82,
        12944.9,
        12941.72,
        12944.71,
        93863411,
        1959878656,
        1009
      ],
      [
        20220629,
        12944.71,
        12945.44,
        12949.5,
        12945.16,
        12949.5,
        94465998,
        1983479808,
        1010
      ],
      [
        20220629,
        12949.5,
        12949.61,
        12950,
        12945.1,
        12945.66,
        92012846,
        1949171712,
        1011
      ],
      [
        20220629,
        12945.66,
        12945.3,
        12945.3,
        12929.38,
        12929.38,
        114114909,
        2099986432,
        1012
      ],
      [
        20220629,
        12929.38,
        12929.8,
        12929.8,
        12917.83,
        12918.15,
        111926596,
        2137456640,
        1013
      ],
      [
        20220629,
        12918.15,
        12919.54,
        12919.54,
        12911.25,
        12911.25,
        97776723,
        1966276608,
        1014
      ],
      [
        20220629,
        12911.25,
        12911.42,
        12911.42,
        12902.51,
        12902.51,
        102399040,
        2030321664,
        1015
      ],
      [
        20220629,
        12902.51,
        12901.62,
        12901.62,
        12889.17,
        12889.17,
        108895419,
        2154479616,
        1016
      ],
      [
        20220629,
        12889.17,
        12888.78,
        12888.78,
        12872.38,
        12872.38,
        118019766,
        2353954816,
        1017
      ],
      [
        20220629,
        12872.38,
        12870.38,
        12870.38,
        12858.02,
        12858.02,
        139705362,
        2594553856,
        1018
      ],
      [
        20220629,
        12858.02,
        12857.01,
        12857.01,
        12845.29,
        12845.29,
        120855135,
        2430320640,
        1019
      ],
      [
        20220629,
        12845.29,
        12844.81,
        12844.81,
        12838.98,
        12838.98,
        143721478,
        2733424640,
        1020
      ],
      [
        20220629,
        12838.98,
        12839.9,
        12852.37,
        12839.9,
        12852.37,
        122980269,
        2424799232,
        1021
      ],
      [
        20220629,
        12852.37,
        12851.92,
        12855.91,
        12851.87,
        12854.84,
        81153982,
        1662353408,
        1022
      ],
      [
        20220629,
        12854.84,
        12855.22,
        12860.58,
        12854.46,
        12860.58,
        68335168,
        1428717568,
        1023
      ],
      [
        20220629,
        12860.58,
        12860.75,
        12870.1,
        12860.75,
        12869.65,
        75683685,
        1501855744,
        1024
      ],
      [
        20220629,
        12869.65,
        12872.38,
        12874.47,
        12871.08,
        12873.67,
        74759512,
        1506017280,
        1025
      ],
      [
        20220629,
        12873.67,
        12874.23,
        12884.7,
        12872.94,
        12884.7,
        63894016,
        1302183936,
        1026
      ],
      [
        20220629,
        12884.7,
        12886.21,
        12892.51,
        12886.21,
        12892.51,
        61652194,
        1289371648,
        1027
      ],
      [
        20220629,
        12892.51,
        12892.5,
        12892.5,
        12877.55,
        12878.37,
        69744270,
        1374601216,
        1028
      ],
      [
        20220629,
        12878.37,
        12877.52,
        12877.52,
        12870.44,
        12870.44,
        53151398,
        1089486848,
        1029
      ],
      [
        20220629,
        12870.44,
        12869.83,
        12891.85,
        12869.53,
        12891.85,
        74517730,
        1493204992,
        1030
      ],
      [
        20220629,
        12891.85,
        12893.68,
        12910.26,
        12893.68,
        12910.26,
        102792465,
        1675689984,
        1031
      ],
      [
        20220629,
        12910.26,
        12909.96,
        12920.89,
        12909.96,
        12919.82,
        84775242,
        1498791936,
        1032
      ],
      [
        20220629,
        12919.82,
        12921.91,
        12929.36,
        12921.91,
        12929.36,
        70494393,
        1368539136,
        1033
      ],
      [
        20220629,
        12929.36,
        12929.81,
        12931.17,
        12925.24,
        12925.24,
        69355431,
        1334312960,
        1034
      ],
      [
        20220629,
        12925.24,
        12923.99,
        12934.48,
        12923.99,
        12934.48,
        63400741,
        1234698240,
        1035
      ],
      [
        20220629,
        12934.48,
        12935.56,
        12945.77,
        12935.56,
        12945.58,
        64499731,
        1222541312,
        1036
      ],
      [
        20220629,
        12945.58,
        12947.06,
        12949.03,
        12946.76,
        12947.49,
        67790028,
        1270874112,
        1037
      ],
      [
        20220629,
        12947.49,
        12947.8,
        12947.8,
        12941.38,
        12941.38,
        69588954,
        1342537728,
        1038
      ],
      [
        20220629,
        12941.38,
        12940.67,
        12943.48,
        12939.96,
        12942.8,
        69419500,
        1213612032,
        1039
      ],
      [
        20220629,
        12942.8,
        12942.65,
        12961.52,
        12942,
        12961.52,
        65712222,
        1337245696,
        1040
      ],
      [
        20220629,
        12961.52,
        12962.91,
        12971.2,
        12962.91,
        12971.02,
        63182132,
        1308491776,
        1041
      ],
      [
        20220629,
        12971.02,
        12970.72,
        12973.79,
        12970.54,
        12970.54,
        60393748,
        1234223104,
        1042
      ],
      [
        20220629,
        12970.54,
        12970.08,
        12974.06,
        12970.08,
        12973.35,
        69083543,
        1220132864,
        1043
      ],
      [
        20220629,
        12973.35,
        12973.64,
        12979.5,
        12973.64,
        12979.32,
        68222289,
        1312440320,
        1044
      ],
      [
        20220629,
        12979.32,
        12978.77,
        12983.76,
        12978.77,
        12983.76,
        69864420,
        1370390528,
        1045
      ],
      [
        20220629,
        12983.76,
        12983.68,
        12991.06,
        12983.68,
        12991.06,
        69013379,
        1366687744,
        1046
      ],
      [
        20220629,
        12991.06,
        12991.07,
        12991.07,
        12972.91,
        12972.91,
        69409176,
        1424850944,
        1047
      ],
      [
        20220629,
        12972.91,
        12970.85,
        12970.85,
        12965.25,
        12965.78,
        57171357,
        1146175488,
        1048
      ],
      [
        20220629,
        12965.78,
        12966.1,
        12966.1,
        12956.03,
        12956.03,
        65138711,
        1193279488,
        1049
      ],
      [
        20220629,
        12956.03,
        12956.35,
        12961.11,
        12955.68,
        12959.64,
        56737567,
        1046233088,
        1050
      ],
      [
        20220629,
        12959.64,
        12958.35,
        12960.38,
        12952.54,
        12953.54,
        58615132,
        1073758208,
        1051
      ],
      [
        20220629,
        12953.54,
        12953.92,
        12954.48,
        12952.35,
        12952.71,
        44867440,
        878247936,
        1052
      ],
      [
        20220629,
        12952.71,
        12953.04,
        12953.04,
        12936.33,
        12936.33,
        63657672,
        1151188992,
        1053
      ],
      [
        20220629,
        12936.33,
        12936.08,
        12940.16,
        12935.41,
        12940.16,
        56775721,
        1055948800,
        1054
      ],
      [
        20220629,
        12940.16,
        12940.91,
        12944.39,
        12940.91,
        12944.39,
        50823429,
        1018707968,
        1055
      ],
      [
        20220629,
        12944.39,
        12944.07,
        12944.45,
        12937.54,
        12938.02,
        51362495,
        977092608,
        1056
      ],
      [
        20220629,
        12938.02,
        12937.09,
        12937.09,
        12912.63,
        12912.63,
        65923276,
        1312849920,
        1057
      ],
      [
        20220629,
        12912.63,
        12912.62,
        12912.75,
        12903.46,
        12903.46,
        61413471,
        1133314048,
        1058
      ],
      [
        20220629,
        12903.46,
        12903.72,
        12911.27,
        12903.56,
        12909.86,
        57975327,
        1040187392,
        1059
      ],
      [
        20220629,
        12909.86,
        12909.06,
        12909.06,
        12902.3,
        12906.2,
        62020482,
        1158496256,
        1100
      ],
      [
        20220629,
        12906.2,
        12907.2,
        12912.16,
        12907.2,
        12911,
        46010283,
        907886592,
        1101
      ],
      [
        20220629,
        12911,
        12911.22,
        12911.22,
        12906.55,
        12910.24,
        54135514,
        1077444608,
        1102
      ],
      [
        20220629,
        12910.24,
        12910.39,
        12911.19,
        12907.44,
        12908.7,
        44449221,
        849887232,
        1103
      ],
      [
        20220629,
        12908.7,
        12909.25,
        12909.71,
        12907.73,
        12909.38,
        40170336,
        861618176,
        1104
      ],
      [
        20220629,
        12909.38,
        12909.67,
        12909.67,
        12896.89,
        12896.89,
        60905797,
        1182384128,
        1105
      ],
      [
        20220629,
        12896.89,
        12896.37,
        12896.51,
        12891.48,
        12891.9,
        57758493,
        1042153472,
        1106
      ],
      [
        20220629,
        12891.9,
        12891.54,
        12891.54,
        12883.88,
        12884.08,
        48156478,
        920469504,
        1107
      ],
      [
        20220629,
        12884.08,
        12883.64,
        12885.69,
        12882.48,
        12883.02,
        53380872,
        1069318144,
        1108
      ],
      [
        20220629,
        12883.02,
        12882.85,
        12889.12,
        12882.43,
        12888.59,
        52066430,
        1099776000,
        1109
      ],
      [
        20220629,
        12888.59,
        12888.38,
        12888.7,
        12886.65,
        12886.65,
        45030705,
        902578176,
        1110
      ],
      [
        20220629,
        12886.65,
        12886.88,
        12886.88,
        12880.41,
        12880.93,
        61911718,
        1138622464,
        1111
      ],
      [
        20220629,
        12880.93,
        12880.44,
        12883.24,
        12879.95,
        12882.82,
        45604374,
        928268288,
        1112
      ],
      [
        20220629,
        12882.82,
        12883.02,
        12887.15,
        12882.1,
        12887.15,
        45245527,
        807010304,
        1113
      ],
      [
        20220629,
        12887.15,
        12887.74,
        12899.53,
        12887.74,
        12899.53,
        49412725,
        908804096,
        1114
      ],
      [
        20220629,
        12899.53,
        12900.08,
        12900.08,
        12897.38,
        12899.66,
        45336740,
        814891008,
        1115
      ],
      [
        20220629,
        12899.66,
        12899.98,
        12902.92,
        12899.74,
        12901.47,
        42092147,
        765984768,
        1116
      ],
      [
        20220629,
        12901.47,
        12901.45,
        12908.72,
        12901.45,
        12908.71,
        46240969,
        785170432,
        1117
      ],
      [
        20220629,
        12908.71,
        12909.21,
        12909.61,
        12902.84,
        12902.84,
        42544125,
        820903936,
        1118
      ],
      [
        20220629,
        12902.84,
        12902.19,
        12902.42,
        12897,
        12897.32,
        45320717,
        809615360,
        1119
      ],
      [
        20220629,
        12897.32,
        12897.06,
        12897.06,
        12883.46,
        12884.02,
        57098023,
        1104936960,
        1120
      ],
      [
        20220629,
        12884.02,
        12883.56,
        12883.56,
        12875.68,
        12875.93,
        59660629,
        1199161344,
        1121
      ],
      [
        20220629,
        12875.93,
        12876.39,
        12876.39,
        12867.7,
        12867.7,
        55085602,
        1048346624,
        1122
      ],
      [
        20220629,
        12867.7,
        12867.37,
        12868.4,
        12865.96,
        12867.3,
        48784536,
        954220544,
        1123
      ],
      [
        20220629,
        12867.3,
        12866.48,
        12866.48,
        12856.96,
        12856.96,
        62230670,
        1202176000,
        1124
      ],
      [
        20220629,
        12856.96,
        12856.37,
        12856.37,
        12848.64,
        12848.64,
        62766858,
        1232388096,
        1125
      ],
      [
        20220629,
        12848.64,
        12847.73,
        12847.73,
        12836.44,
        12836.44,
        73608592,
        1297514496,
        1126
      ],
      [
        20220629,
        12836.44,
        12835.74,
        12835.74,
        12832.57,
        12832.57,
        68009445,
        1308688384,
        1127
      ],
      [
        20220629,
        12832.57,
        12832.47,
        12833.67,
        12830.96,
        12831.34,
        58273116,
        1095483392,
        1128
      ],
      [
        20220629,
        12831.34,
        12830.66,
        12833.29,
        12830.14,
        12832.17,
        53547507,
        1026621440,
        1129
      ],
      [
        20220629,
        12832.17,
        12831.56,
        12831.56,
        12831.5,
        12831.5,
        1533715,
        36405248,
        1130
      ],
      [
        20220629,
        12831.5,
        12831.08,
        12834.56,
        12823.94,
        12833.5,
        153627667,
        3052175360,
        1300
      ],
      [
        20220629,
        12833.5,
        12833.09,
        12833.09,
        12814.62,
        12814.87,
        54400605,
        1224491008,
        1301
      ],
      [
        20220629,
        12814.87,
        12813.9,
        12813.9,
        12807.66,
        12807.81,
        52477152,
        1277837312,
        1302
      ],
      [
        20220629,
        12807.81,
        12807.97,
        12821.59,
        12807.97,
        12821.29,
        55277646,
        1376485376,
        1303
      ],
      [
        20220629,
        12821.29,
        12822.64,
        12825.49,
        12819.91,
        12819.91,
        44527296,
        959365120,
        1304
      ],
      [
        20220629,
        12819.91,
        12819.59,
        12827.45,
        12818.35,
        12827.45,
        47459897,
        968343552,
        1305
      ],
      [
        20220629,
        12827.45,
        12827.7,
        12831.62,
        12827.7,
        12829.09,
        35960618,
        829505536,
        1306
      ],
      [
        20220629,
        12829.09,
        12829.69,
        12829.69,
        12826.4,
        12826.4,
        38230927,
        792788992,
        1307
      ],
      [
        20220629,
        12826.4,
        12826.57,
        12826.57,
        12817.27,
        12817.34,
        44598782,
        953679872,
        1308
      ],
      [
        20220629,
        12817.34,
        12817.24,
        12817.24,
        12812.33,
        12812.51,
        44499787,
        1032962048,
        1309
      ],
      [
        20220629,
        12812.51,
        12812.08,
        12812.08,
        12797.52,
        12797.52,
        58048140,
        1255030784,
        1310
      ],
      [
        20220629,
        12797.52,
        12797.6,
        12797.6,
        12782.14,
        12782.14,
        82300962,
        1539473408,
        1311
      ],
      [
        20220629,
        12782.14,
        12781.71,
        12784.48,
        12780.45,
        12781.37,
        76824829,
        1617723392,
        1312
      ],
      [
        20220629,
        12781.37,
        12780.11,
        12780.11,
        12768.36,
        12768.36,
        72545178,
        1395671040,
        1313
      ],
      [
        20220629,
        12768.36,
        12771.14,
        12780.39,
        12771.14,
        12776.73,
        66329894,
        1542340608,
        1314
      ],
      [
        20220629,
        12776.73,
        12777.17,
        12777.17,
        12772.48,
        12772.48,
        57243893,
        1173143552,
        1315
      ],
      [
        20220629,
        12772.48,
        12772.16,
        12790.39,
        12772.16,
        12789.65,
        64727842,
        1329823744,
        1316
      ],
      [
        20220629,
        12789.65,
        12790.7,
        12797.24,
        12790.61,
        12797.24,
        45910298,
        876888064,
        1317
      ],
      [
        20220629,
        12797.24,
        12796.69,
        12802.75,
        12796.69,
        12802.75,
        38239369,
        845332480,
        1318
      ],
      [
        20220629,
        12802.75,
        12802.65,
        12808.43,
        12802.58,
        12808.43,
        35830404,
        725991424,
        1319
      ],
      [
        20220629,
        12808.43,
        12806.94,
        12807.77,
        12803.95,
        12804.6,
        40129844,
        810221568,
        1320
      ],
      [
        20220629,
        12804.6,
        12805.15,
        12805.15,
        12798.2,
        12798.2,
        41572354,
        846217216,
        1321
      ],
      [
        20220629,
        12798.2,
        12798.79,
        12798.79,
        12792.72,
        12793.32,
        39148684,
        776454144,
        1322
      ],
      [
        20220629,
        12793.32,
        12793.87,
        12820.14,
        12793.33,
        12820.14,
        60325013,
        1145159680,
        1323
      ],
      [
        20220629,
        12820.14,
        12821.76,
        12835.28,
        12821.76,
        12834.55,
        51785967,
        1007681536,
        1324
      ],
      [
        20220629,
        12834.55,
        12835.27,
        12835.27,
        12819.83,
        12821.66,
        49089474,
        1012072448,
        1325
      ],
      [
        20220629,
        12821.66,
        12821.62,
        12823.69,
        12820.89,
        12822.98,
        36438778,
        683835392,
        1326
      ],
      [
        20220629,
        12822.98,
        12822.86,
        12824.82,
        12811.3,
        12811.67,
        55703625,
        954990592,
        1327
      ],
      [
        20220629,
        12811.67,
        12811.62,
        12811.62,
        12810.06,
        12811.1,
        32563102,
        686718976,
        1328
      ],
      [
        20220629,
        12811.1,
        12810.35,
        12810.35,
        12805.51,
        12805.97,
        32934947,
        657850368,
        1329
      ],
      [
        20220629,
        12805.97,
        12806.25,
        12806.25,
        12798.02,
        12798.14,
        41303649,
        861601792,
        1330
      ],
      [
        20220629,
        12798.14,
        12797.28,
        12797.28,
        12795.04,
        12796.92,
        39633901,
        814055424,
        1331
      ],
      [
        20220629,
        12796.92,
        12796.04,
        12796.04,
        12789.36,
        12790.89,
        48898491,
        853639168,
        1332
      ],
      [
        20220629,
        12790.89,
        12789.75,
        12801.43,
        12789.75,
        12801.43,
        46153555,
        908886016,
        1333
      ],
      [
        20220629,
        12801.43,
        12801.3,
        12801.3,
        12794.78,
        12795.51,
        40598484,
        751632384,
        1334
      ],
      [
        20220629,
        12795.51,
        12794.94,
        12794.94,
        12784.72,
        12785.25,
        51386986,
        931921920,
        1335
      ],
      [
        20220629,
        12785.25,
        12784.32,
        12790.53,
        12783.76,
        12788.19,
        42029045,
        902365184,
        1336
      ],
      [
        20220629,
        12788.19,
        12789.34,
        12789.34,
        12783,
        12783,
        41653775,
        819265536,
        1337
      ],
      [
        20220629,
        12783,
        12782.5,
        12782.5,
        12774.54,
        12774.54,
        47410475,
        882081792,
        1338
      ],
      [
        20220629,
        12774.54,
        12774.28,
        12779.71,
        12773.92,
        12777.64,
        45439836,
        1020395520,
        1339
      ],
      [
        20220629,
        12777.64,
        12777.84,
        12777.91,
        12773.09,
        12773.09,
        46386114,
        876969984,
        1340
      ],
      [
        20220629,
        12773.09,
        12772.17,
        12772.17,
        12764.23,
        12764.23,
        50763892,
        954892288,
        1341
      ],
      [
        20220629,
        12764.23,
        12765.07,
        12765.07,
        12757.81,
        12757.81,
        61478220,
        1310425088,
        1342
      ],
      [
        20220629,
        12757.81,
        12757.4,
        12773.92,
        12757.4,
        12773.92,
        58792088,
        1323433984,
        1343
      ],
      [
        20220629,
        12773.92,
        12775.04,
        12788.53,
        12775.04,
        12788.53,
        45343510,
        923762688,
        1344
      ],
      [
        20220629,
        12788.53,
        12788.65,
        12789.86,
        12787.52,
        12787.91,
        37482818,
        814219264,
        1345
      ],
      [
        20220629,
        12787.91,
        12789.13,
        12802.3,
        12788.73,
        12802.02,
        52267271,
        998506496,
        1346
      ],
      [
        20220629,
        12802.02,
        12803.55,
        12810.26,
        12802.88,
        12810.26,
        37423951,
        761462784,
        1347
      ],
      [
        20220629,
        12810.26,
        12810.45,
        12826.21,
        12810.45,
        12825.4,
        67430446,
        1018167296,
        1348
      ],
      [
        20220629,
        12825.4,
        12826.36,
        12826.36,
        12822.22,
        12824.98,
        46936673,
        946601984,
        1349
      ],
      [
        20220629,
        12824.98,
        12826.73,
        12826.73,
        12818.94,
        12818.94,
        39830508,
        759726080,
        1350
      ],
      [
        20220629,
        12818.94,
        12818.08,
        12818.81,
        12810.64,
        12810.64,
        37963646,
        753827840,
        1351
      ],
      [
        20220629,
        12810.64,
        12811.21,
        12822.59,
        12810.78,
        12822.59,
        38855302,
        815038464,
        1352
      ],
      [
        20220629,
        12822.59,
        12826.88,
        12842.2,
        12826.88,
        12842,
        50918838,
        1124040704,
        1353
      ],
      [
        20220629,
        12842,
        12842.95,
        12843.77,
        12839.21,
        12839.65,
        44251673,
        891027456,
        1354
      ],
      [
        20220629,
        12839.65,
        12838.76,
        12838.76,
        12836.15,
        12838.36,
        37163294,
        809664512,
        1355
      ],
      [
        20220629,
        12838.36,
        12838.67,
        12838.96,
        12830.08,
        12830.08,
        35992415,
        717586432,
        1356
      ],
      [
        20220629,
        12830.08,
        12828.47,
        12829.5,
        12824.52,
        12824.88,
        33811124,
        663126016,
        1357
      ],
      [
        20220629,
        12824.88,
        12824.68,
        12824.68,
        12821.61,
        12822.45,
        33163588,
        652673024,
        1358
      ],
      [
        20220629,
        12822.45,
        12822.69,
        12822.69,
        12820.14,
        12820.17,
        32015045,
        653950976,
        1359
      ],
      [
        20220629,
        12820.17,
        12820.74,
        12820.74,
        12803.66,
        12803.66,
        56031446,
        1115947008,
        1400
      ],
      [
        20220629,
        12803.66,
        12803.15,
        12803.15,
        12793.98,
        12795.1,
        61246149,
        1087864832,
        1401
      ],
      [
        20220629,
        12795.1,
        12794.47,
        12804.83,
        12794.47,
        12804.67,
        39651309,
        886407168,
        1402
      ],
      [
        20220629,
        12804.67,
        12804.04,
        12807.57,
        12803.15,
        12807.57,
        36139391,
        777682944,
        1403
      ],
      [
        20220629,
        12807.57,
        12807.14,
        12808.43,
        12806.15,
        12806.44,
        32592574,
        645169152,
        1404
      ],
      [
        20220629,
        12806.44,
        12806.34,
        12806.34,
        12803.79,
        12805.22,
        35480972,
        753172480,
        1405
      ],
      [
        20220629,
        12805.22,
        12805.66,
        12806.05,
        12804.03,
        12804.58,
        32633730,
        635994112,
        1406
      ],
      [
        20220629,
        12804.58,
        12803.94,
        12803.94,
        12790.5,
        12790.67,
        55265899,
        1046216704,
        1407
      ],
      [
        20220629,
        12790.67,
        12789.82,
        12790.7,
        12786.52,
        12786.52,
        41924941,
        846823424,
        1408
      ],
      [
        20220629,
        12786.52,
        12786.16,
        12786.16,
        12784.26,
        12784.26,
        43812938,
        881557504,
        1409
      ],
      [
        20220629,
        12784.26,
        12784.3,
        12784.3,
        12779.02,
        12779.17,
        46393733,
        873234432,
        1410
      ],
      [
        20220629,
        12779.17,
        12778.4,
        12778.4,
        12770.34,
        12770.36,
        56293777,
        994312192,
        1411
      ],
      [
        20220629,
        12770.36,
        12770.24,
        12785.31,
        12770.24,
        12785.06,
        51577184,
        1160708096,
        1412
      ],
      [
        20220629,
        12785.06,
        12785.4,
        12785.4,
        12783.13,
        12783.56,
        38766657,
        721158144,
        1413
      ],
      [
        20220629,
        12783.56,
        12783.14,
        12799.25,
        12783.14,
        12797.96,
        49600248,
        985694208,
        1414
      ],
      [
        20220629,
        12797.96,
        12798.72,
        12808.36,
        12798.72,
        12808.36,
        45740958,
        813826048,
        1415
      ],
      [
        20220629,
        12808.36,
        12811.46,
        12814.52,
        12810.5,
        12813.79,
        45804314,
        888537088,
        1416
      ],
      [
        20220629,
        12813.79,
        12814.24,
        12821.86,
        12813.13,
        12821.86,
        38742222,
        795082752,
        1417
      ],
      [
        20220629,
        12821.86,
        12821.97,
        12821.97,
        12818.69,
        12819.59,
        37958545,
        796327936,
        1418
      ],
      [
        20220629,
        12819.59,
        12819.41,
        12832.65,
        12818.52,
        12832.25,
        61491106,
        1054474240,
        1419
      ],
      [
        20220629,
        12832.25,
        12832.52,
        12833.13,
        12830.89,
        12832.84,
        50030100,
        918224896,
        1420
      ],
      [
        20220629,
        12832.84,
        12832.48,
        12833.9,
        12827.29,
        12827.29,
        47824256,
        937525248,
        1421
      ],
      [
        20220629,
        12827.29,
        12826.56,
        12827.71,
        12825.65,
        12825.65,
        39569750,
        818905088,
        1422
      ],
      [
        20220629,
        12825.65,
        12825.57,
        12826.19,
        12819.31,
        12819.31,
        38648578,
        805961728,
        1423
      ],
      [
        20220629,
        12819.31,
        12818.48,
        12818.48,
        12816.63,
        12818.01,
        44818456,
        866320384,
        1424
      ],
      [
        20220629,
        12818.01,
        12817.79,
        12817.79,
        12814.12,
        12814.8,
        41875822,
        870809600,
        1425
      ],
      [
        20220629,
        12814.8,
        12814.02,
        12814.02,
        12807.37,
        12807.37,
        41435587,
        891256832,
        1426
      ],
      [
        20220629,
        12807.37,
        12808,
        12808,
        12800.91,
        12800.91,
        45013548,
        901054464,
        1427
      ],
      [
        20220629,
        12800.91,
        12799.9,
        12799.9,
        12792.31,
        12792.31,
        55776570,
        1027899392,
        1428
      ],
      [
        20220629,
        12792.31,
        12792.03,
        12794.98,
        12791.91,
        12792.21,
        44605572,
        930480128,
        1429
      ],
      [
        20220629,
        12792.21,
        12792.03,
        12792.03,
        12779.39,
        12779.39,
        68850785,
        1448411136,
        1430
      ],
      [
        20220629,
        12779.39,
        12779.07,
        12779.07,
        12765.97,
        12765.97,
        81312704,
        1453555712,
        1431
      ],
      [
        20220629,
        12765.97,
        12765.34,
        12765.34,
        12760.25,
        12760.25,
        68861200,
        1378418688,
        1432
      ],
      [
        20220629,
        12760.25,
        12759.69,
        12759.69,
        12750.84,
        12751.3,
        75517614,
        1432059904,
        1433
      ],
      [
        20220629,
        12751.3,
        12751.17,
        12752.68,
        12749.37,
        12749.62,
        71236441,
        1469808640,
        1434
      ],
      [
        20220629,
        12749.62,
        12749.3,
        12749.33,
        12744.89,
        12745.12,
        67676777,
        1386512384,
        1435
      ],
      [
        20220629,
        12745.12,
        12743.46,
        12743.46,
        12733.4,
        12733.53,
        82963075,
        1763737600,
        1436
      ],
      [
        20220629,
        12733.53,
        12732.75,
        12738.96,
        12732.51,
        12736.32,
        75603433,
        1679851520,
        1437
      ],
      [
        20220629,
        12736.32,
        12735.17,
        12735.49,
        12729.99,
        12729.99,
        68694200,
        1256095744,
        1438
      ],
      [
        20220629,
        12729.99,
        12730.05,
        12736.29,
        12730.05,
        12734.19,
        73318835,
        1456439296,
        1439
      ],
      [
        20220629,
        12734.19,
        12732.72,
        12733.14,
        12720.52,
        12720.52,
        89744731,
        1674477568,
        1440
      ],
      [
        20220629,
        12720.52,
        12719.84,
        12719.84,
        12711.72,
        12711.72,
        99282576,
        1955987456,
        1441
      ],
      [
        20220629,
        12711.72,
        12711.05,
        12724.31,
        12711.05,
        12724.31,
        99572312,
        2052849664,
        1442
      ],
      [
        20220629,
        12724.31,
        12724.53,
        12727.08,
        12723.37,
        12724.2,
        74156701,
        1453096960,
        1443
      ],
      [
        20220629,
        12724.2,
        12723.85,
        12725.07,
        12715.13,
        12715.13,
        77370845,
        1463877632,
        1444
      ],
      [
        20220629,
        12715.13,
        12714.36,
        12715.52,
        12710.53,
        12715.49,
        96719819,
        1901658112,
        1445
      ],
      [
        20220629,
        12715.49,
        12715.22,
        12715.66,
        12705.76,
        12705.76,
        88514602,
        1543634944,
        1446
      ],
      [
        20220629,
        12705.76,
        12705.02,
        12705.02,
        12696.14,
        12696.14,
        103695070,
        1913257984,
        1447
      ],
      [
        20220629,
        12696.14,
        12694.7,
        12694.7,
        12682.93,
        12682.93,
        120694348,
        2152333312,
        1448
      ],
      [
        20220629,
        12682.93,
        12683.07,
        12691.62,
        12683.07,
        12691.27,
        118864906,
        2374926336,
        1449
      ],
      [
        20220629,
        12691.27,
        12691.3,
        12694.43,
        12690.9,
        12694.26,
        105306681,
        1997570048,
        1450
      ],
      [
        20220629,
        12694.26,
        12693.07,
        12695.81,
        12692,
        12694.37,
        87238186,
        1741029376,
        1451
      ],
      [
        20220629,
        12694.37,
        12695.04,
        12697.51,
        12695.04,
        12695.2,
        83951282,
        1649344512,
        1452
      ],
      [
        20220629,
        12695.2,
        12694.28,
        12694.28,
        12688.56,
        12689.2,
        97803718,
        1841659904,
        1453
      ],
      [
        20220629,
        12689.2,
        12688.51,
        12690.46,
        12685.88,
        12687.41,
        106262046,
        1991180288,
        1454
      ],
      [
        20220629,
        12687.41,
        12687.27,
        12693.47,
        12687.27,
        12693.47,
        121308636,
        2296315904,
        1455
      ],
      [
        20220629,
        12693.47,
        12693.47,
        12693.71,
        12689.94,
        12693.71,
        121106863,
        2177236992,
        1456
      ],
      [
        20220629,
        12693.71,
        12694.01,
        12694.29,
        12694.01,
        12694.29,
        4972736,
        97746944,
        1457
      ],
      [
        20220629,
        12694.29,
        12694.29,
        12694.29,
        12694.29,
        12694.29,
        0,
        0,
        1458
      ],
      [
        20220629,
        0,
        12694.29,
        12694.29,
        12694.29,
        12694.29,
        0,
        0,
        1459
      ],
      [
        20220629,
        0,
        12694.25,
        12696.5,
        12694.25,
        12696.5,
        203584763,
        4224974848,
        1500
      ],
      [
        20220630,
        12696.5,
        12710.25,
        12710.25,
        12710.25,
        12710.25,
        113515786,
        1903293952,
        925
      ],
      [
        20220630,
        12710.25,
        12720.17,
        12781.38,
        12720.17,
        12780.37,
        360780867,
        6675318784,
        930
      ],
      [
        20220630,
        12780.37,
        12783.98,
        12797.18,
        12782.72,
        12796.22,
        233881537,
        4492096000,
        931
      ],
      [
        20220630,
        12796.22,
        12798.17,
        12805.69,
        12795.57,
        12802.28,
        186590496,
        3635519488,
        932
      ],
      [
        20220630,
        12802.28,
        12802.52,
        12814.96,
        12802.52,
        12812.45,
        192061760,
        3886518272,
        933
      ],
      [
        20220630,
        12812.45,
        12812.43,
        12831.76,
        12812,
        12831.76,
        158547399,
        3492061184,
        934
      ],
      [
        20220630,
        12831.76,
        12831.03,
        12834.27,
        12818.98,
        12818.98,
        172337175,
        3743498240,
        935
      ],
      [
        20220630,
        12818.98,
        12817.41,
        12842.28,
        12817.41,
        12842.28,
        152585760,
        3343904768,
        936
      ],
      [
        20220630,
        12842.28,
        12842.69,
        12848.62,
        12842.69,
        12846.19,
        149119944,
        3218948096,
        937
      ],
      [
        20220630,
        12846.19,
        12845.64,
        12846.97,
        12824.63,
        12824.63,
        136849918,
        3001745408,
        938
      ],
      [
        20220630,
        12824.63,
        12823.55,
        12829.79,
        12818.39,
        12829.75,
        140073907,
        2784206848,
        939
      ],
      [
        20220630,
        12829.75,
        12827.5,
        12828.88,
        12823.06,
        12824.7,
        127880023,
        2579259392,
        940
      ],
      [
        20220630,
        12824.7,
        12823.87,
        12823.87,
        12817.76,
        12820.43,
        120843317,
        2308128768,
        941
      ],
      [
        20220630,
        12820.43,
        12820.39,
        12849.86,
        12820.39,
        12849.86,
        142171336,
        2737614848,
        942
      ],
      [
        20220630,
        12849.86,
        12850.51,
        12850.68,
        12837.26,
        12841.11,
        124607145,
        2555555840,
        943
      ],
      [
        20220630,
        12841.11,
        12841.12,
        12852.16,
        12841.12,
        12852.16,
        101836213,
        2174603264,
        944
      ],
      [
        20220630,
        12852.16,
        12852.78,
        12852.78,
        12843.95,
        12849.81,
        108392386,
        2333802496,
        945
      ],
      [
        20220630,
        12849.81,
        12849.38,
        12850.93,
        12830.3,
        12830.3,
        108382361,
        2299494400,
        946
      ],
      [
        20220630,
        12830.3,
        12829.41,
        12842.06,
        12827.77,
        12841.69,
        110829838,
        2252066816,
        947
      ],
      [
        20220630,
        12841.69,
        12841.57,
        12856.72,
        12840.39,
        12854.52,
        108597459,
        2226528256,
        948
      ],
      [
        20220630,
        12854.52,
        12856.28,
        12861.35,
        12856.07,
        12860.11,
        109819322,
        2279723008,
        949
      ],
      [
        20220630,
        12860.11,
        12859.42,
        12865.35,
        12857.46,
        12865.35,
        110908317,
        2225049600,
        950
      ],
      [
        20220630,
        12865.35,
        12864.66,
        12874.63,
        12864.66,
        12872.29,
        106279836,
        2121474048,
        951
      ],
      [
        20220630,
        12872.29,
        12872.58,
        12872.58,
        12869.62,
        12869.76,
        102624823,
        1913335808,
        952
      ],
      [
        20220630,
        12869.76,
        12869.44,
        12869.44,
        12855.55,
        12855.55,
        103450494,
        1884323840,
        953
      ],
      [
        20220630,
        12855.55,
        12854.1,
        12854.1,
        12841.95,
        12841.95,
        107111765,
        1911889920,
        954
      ],
      [
        20220630,
        12841.95,
        12843.58,
        12848.97,
        12843.58,
        12846.39,
        110350147,
        2076524544,
        955
      ],
      [
        20220630,
        12846.39,
        12846.52,
        12846.52,
        12841.24,
        12841.24,
        92253904,
        1814781952,
        956
      ],
      [
        20220630,
        12841.24,
        12841.29,
        12841.29,
        12830.77,
        12830.77,
        96184790,
        1858002944,
        957
      ],
      [
        20220630,
        12830.77,
        12829.97,
        12829.97,
        12810.4,
        12810.4,
        118165707,
        2124587008,
        958
      ],
      [
        20220630,
        12810.4,
        12810.23,
        12810.23,
        12797.99,
        12797.99,
        126074848,
        2320637952,
        959
      ],
      [
        20220630,
        12797.99,
        12798.22,
        12818.16,
        12798.22,
        12816.67,
        134985697,
        2584158208,
        1000
      ],
      [
        20220630,
        12816.67,
        12816.51,
        12816.51,
        12805.61,
        12807.21,
        93419430,
        1966997504,
        1001
      ],
      [
        20220630,
        12807.21,
        12807.12,
        12841.55,
        12807.12,
        12841.55,
        117069584,
        2241044480,
        1002
      ],
      [
        20220630,
        12841.55,
        12842.61,
        12842.61,
        12829.75,
        12829.93,
        80778266,
        1594138624,
        1003
      ],
      [
        20220630,
        12829.93,
        12829.03,
        12829.48,
        12822.68,
        12822.68,
        73929130,
        1469833216,
        1004
      ],
      [
        20220630,
        12822.68,
        12822.35,
        12822.35,
        12808.33,
        12808.33,
        89599425,
        1689968640,
        1005
      ],
      [
        20220630,
        12808.33,
        12808.54,
        12808.54,
        12799.73,
        12799.81,
        93605848,
        1739300864,
        1006
      ],
      [
        20220630,
        12799.81,
        12798.11,
        12798.11,
        12784.29,
        12784.29,
        107018510,
        1820696576,
        1007
      ],
      [
        20220630,
        12784.29,
        12783.11,
        12783.16,
        12772.16,
        12773.81,
        104006949,
        1918582784,
        1008
      ],
      [
        20220630,
        12773.81,
        12774.84,
        12782.47,
        12774.84,
        12778.4,
        93029905,
        1849958400,
        1009
      ],
      [
        20220630,
        12778.4,
        12778.1,
        12787,
        12778.1,
        12784.16,
        105234511,
        1754398720,
        1010
      ],
      [
        20220630,
        12784.16,
        12784.65,
        12784.91,
        12775.81,
        12775.99,
        75351454,
        1459011584,
        1011
      ],
      [
        20220630,
        12775.99,
        12775.62,
        12790.19,
        12773.62,
        12789.45,
        84499329,
        1656979456,
        1012
      ],
      [
        20220630,
        12789.45,
        12789.35,
        12789.35,
        12782.6,
        12782.6,
        69462881,
        1303330816,
        1013
      ],
      [
        20220630,
        12782.6,
        12782.57,
        12787.92,
        12781.77,
        12781.77,
        82746188,
        1523556352,
        1014
      ],
      [
        20220630,
        12781.77,
        12782.96,
        12782.96,
        12777.71,
        12779.14,
        88361160,
        1546403840,
        1015
      ],
      [
        20220630,
        12779.14,
        12777.84,
        12777.84,
        12765.15,
        12765.15,
        86286689,
        1504428032,
        1016
      ],
      [
        20220630,
        12765.15,
        12763.92,
        12763.92,
        12756.22,
        12756.42,
        88474406,
        1655455744,
        1017
      ],
      [
        20220630,
        12756.42,
        12755.47,
        12755.47,
        12747.42,
        12747.42,
        96483724,
        1715118080,
        1018
      ],
      [
        20220630,
        12747.42,
        12747.22,
        12763.56,
        12747.08,
        12763.56,
        115079271,
        2220122112,
        1019
      ],
      [
        20220630,
        12763.56,
        12763.61,
        12780.61,
        12763.61,
        12779.79,
        87465207,
        1751703552,
        1020
      ],
      [
        20220630,
        12779.79,
        12780.23,
        12797.04,
        12778.55,
        12797.04,
        70334364,
        1530863616,
        1021
      ],
      [
        20220630,
        12797.04,
        12798.67,
        12800.75,
        12797.43,
        12797.43,
        57837645,
        1268957184,
        1022
      ],
      [
        20220630,
        12797.43,
        12798.04,
        12798.04,
        12793.19,
        12794.03,
        58918355,
        1206247424,
        1023
      ],
      [
        20220630,
        12794.03,
        12794.01,
        12807.27,
        12792.6,
        12807.27,
        66067125,
        1262796800,
        1024
      ],
      [
        20220630,
        12807.27,
        12807.58,
        12809.58,
        12804.44,
        12804.44,
        73125833,
        1301028864,
        1025
      ],
      [
        20220630,
        12804.44,
        12804.65,
        12812.42,
        12804.65,
        12811.68,
        70281823,
        1295155200,
        1026
      ],
      [
        20220630,
        12811.68,
        12813.16,
        12822.83,
        12812.44,
        12822.47,
        62609336,
        1272750080,
        1027
      ],
      [
        20220630,
        12822.47,
        12823.33,
        12826.57,
        12821.95,
        12825.58,
        54715501,
        1122492416,
        1028
      ],
      [
        20220630,
        12825.58,
        12826.23,
        12840.16,
        12825.72,
        12840.16,
        60282205,
        1336254464,
        1029
      ],
      [
        20220630,
        12840.16,
        12841.1,
        12847.21,
        12841.1,
        12847.21,
        63717787,
        1448452096,
        1030
      ],
      [
        20220630,
        12847.21,
        12846.77,
        12853.78,
        12846.77,
        12853.31,
        63162025,
        1376649216,
        1031
      ],
      [
        20220630,
        12853.31,
        12853.27,
        12853.27,
        12842.19,
        12842.53,
        56399457,
        1292066816,
        1032
      ],
      [
        20220630,
        12842.53,
        12842,
        12847.73,
        12839.47,
        12847.73,
        56777907,
        1196269568,
        1033
      ],
      [
        20220630,
        12847.73,
        12848.2,
        12853.63,
        12848.2,
        12852.37,
        51838094,
        1180860416,
        1034
      ],
      [
        20220630,
        12852.37,
        12852.58,
        12856.06,
        12852.58,
        12853.27,
        49667349,
        1156317184,
        1035
      ],
      [
        20220630,
        12853.27,
        12852.46,
        12852.46,
        12839.08,
        12839.77,
        65200980,
        1328398336,
        1036
      ],
      [
        20220630,
        12839.77,
        12839.81,
        12845.69,
        12839.73,
        12845.69,
        51322909,
        1178157056,
        1037
      ],
      [
        20220630,
        12845.69,
        12845.9,
        12849.76,
        12845.9,
        12847.1,
        50488990,
        1068531712,
        1038
      ],
      [
        20220630,
        12847.1,
        12847.66,
        12847.66,
        12841.88,
        12842.9,
        48706363,
        1033027584,
        1039
      ],
      [
        20220630,
        12842.9,
        12843.65,
        12843.65,
        12840.93,
        12841.62,
        57478354,
        1120305152,
        1040
      ],
      [
        20220630,
        12841.62,
        12840.51,
        12840.79,
        12837.76,
        12837.95,
        50713694,
        1059061760,
        1041
      ],
      [
        20220630,
        12837.95,
        12837.82,
        12840.16,
        12837.77,
        12839,
        48589431,
        1001439232,
        1042
      ],
      [
        20220630,
        12839,
        12837.88,
        12837.88,
        12833.19,
        12834.02,
        51357893,
        1038663680,
        1043
      ],
      [
        20220630,
        12834.02,
        12833.71,
        12835.27,
        12833.34,
        12835.27,
        54984013,
        1069957120,
        1044
      ],
      [
        20220630,
        12835.27,
        12836.05,
        12854.36,
        12836.05,
        12854.36,
        65864072,
        1430585344,
        1045
      ],
      [
        20220630,
        12854.36,
        12855.09,
        12861.89,
        12855.09,
        12861.25,
        54888090,
        1173045248,
        1046
      ],
      [
        20220630,
        12861.25,
        12861.59,
        12864.02,
        12861.34,
        12863,
        53713579,
        1072185344,
        1047
      ],
      [
        20220630,
        12863,
        12863.43,
        12864.85,
        12862.62,
        12864.85,
        47996278,
        1034223616,
        1048
      ],
      [
        20220630,
        12864.85,
        12863.69,
        12864.67,
        12861.55,
        12862.88,
        42045284,
        914948096,
        1049
      ],
      [
        20220630,
        12862.88,
        12863.52,
        12864.99,
        12863.42,
        12863.6,
        47168236,
        1009532928,
        1050
      ],
      [
        20220630,
        12863.6,
        12863.46,
        12865.37,
        12862.04,
        12865.07,
        48871855,
        1027145728,
        1051
      ],
      [
        20220630,
        12865.07,
        12865.08,
        12872.02,
        12864.9,
        12872.02,
        48575439,
        1030012928,
        1052
      ],
      [
        20220630,
        12872.02,
        12871.68,
        12876.73,
        12871.55,
        12876.56,
        45526506,
        956432384,
        1053
      ],
      [
        20220630,
        12876.56,
        12877.02,
        12879.23,
        12876.41,
        12879.23,
        46595810,
        963035136,
        1054
      ],
      [
        20220630,
        12879.23,
        12879.75,
        12886.34,
        12879.75,
        12886.34,
        54459878,
        1049526272,
        1055
      ],
      [
        20220630,
        12886.34,
        12887.51,
        12894.26,
        12887.51,
        12894.26,
        55788096,
        1230520320,
        1056
      ],
      [
        20220630,
        12894.26,
        12894.38,
        12897.58,
        12894.38,
        12896.3,
        51713311,
        1141587968,
        1057
      ],
      [
        20220630,
        12896.3,
        12896.68,
        12897.29,
        12895.68,
        12895.68,
        47575514,
        964870144,
        1058
      ],
      [
        20220630,
        12895.68,
        12895.63,
        12897.14,
        12895.05,
        12897.14,
        40340310,
        948633600,
        1059
      ],
      [
        20220630,
        12897.14,
        12898.01,
        12912.66,
        12898.01,
        12912.66,
        48239980,
        1198702592,
        1100
      ],
      [
        20220630,
        12912.66,
        12914.31,
        12915.68,
        12911.89,
        12913.71,
        53645846,
        1200947200,
        1101
      ],
      [
        20220630,
        12913.71,
        12913.5,
        12917.58,
        12912.94,
        12912.94,
        46788069,
        1069219840,
        1102
      ],
      [
        20220630,
        12912.94,
        12911.84,
        12911.84,
        12896.84,
        12896.84,
        53754758,
        1144307712,
        1103
      ],
      [
        20220630,
        12896.84,
        12896.89,
        12896.89,
        12890.55,
        12891.76,
        41098329,
        824262656,
        1104
      ],
      [
        20220630,
        12891.76,
        12891.61,
        12891.62,
        12888.96,
        12891.31,
        35685846,
        802471936,
        1105
      ],
      [
        20220630,
        12891.31,
        12891.19,
        12893.08,
        12891.19,
        12891.37,
        36905656,
        759087104,
        1106
      ],
      [
        20220630,
        12891.37,
        12891.1,
        12891.52,
        12887.48,
        12887.48,
        42851061,
        724992000,
        1107
      ],
      [
        20220630,
        12887.48,
        12887.03,
        12887.03,
        12883.05,
        12883.94,
        37409238,
        712032256,
        1108
      ],
      [
        20220630,
        12883.94,
        12883.83,
        12896.23,
        12883.41,
        12896.23,
        41164642,
        864796672,
        1109
      ],
      [
        20220630,
        12896.23,
        12896.53,
        12905.42,
        12896.53,
        12905.42,
        42517753,
        913473536,
        1110
      ],
      [
        20220630,
        12905.42,
        12906.06,
        12908.62,
        12905.24,
        12907.52,
        36102769,
        772456448,
        1111
      ],
      [
        20220630,
        12907.52,
        12907.69,
        12908.45,
        12906.39,
        12908.2,
        42102943,
        844759040,
        1112
      ],
      [
        20220630,
        12908.2,
        12908.67,
        12908.67,
        12906.8,
        12907.14,
        38600144,
        769081344,
        1113
      ],
      [
        20220630,
        12907.14,
        12907.25,
        12910.58,
        12906.29,
        12910.23,
        37457636,
        763674624,
        1114
      ],
      [
        20220630,
        12910.23,
        12910.47,
        12912.76,
        12909.22,
        12912.76,
        44074277,
        893009920,
        1115
      ],
      [
        20220630,
        12912.76,
        12912.71,
        12917.93,
        12912.51,
        12917.89,
        59099211,
        1079508992,
        1116
      ],
      [
        20220630,
        12917.89,
        12917.13,
        12921.73,
        12917.13,
        12921.53,
        48224129,
        1036976128,
        1117
      ],
      [
        20220630,
        12921.53,
        12921.09,
        12921.09,
        12907.3,
        12908.22,
        60776828,
        1136361472,
        1118
      ],
      [
        20220630,
        12908.22,
        12908.21,
        12909.13,
        12907.49,
        12907.96,
        35651747,
        813367296,
        1119
      ],
      [
        20220630,
        12907.96,
        12908.61,
        12909.92,
        12907.87,
        12909.72,
        37523235,
        798392320,
        1120
      ],
      [
        20220630,
        12909.72,
        12909.2,
        12909.57,
        12906.01,
        12907.15,
        34033325,
        814137344,
        1121
      ],
      [
        20220630,
        12907.15,
        12906.1,
        12912.13,
        12906.1,
        12912.13,
        36874125,
        856276992,
        1122
      ],
      [
        20220630,
        12912.13,
        12911.59,
        12914.1,
        12909.57,
        12914.1,
        32449162,
        708116480,
        1123
      ],
      [
        20220630,
        12914.1,
        12912.74,
        12917.83,
        12912.74,
        12917.83,
        34068706,
        753844224,
        1124
      ],
      [
        20220630,
        12917.83,
        12918.11,
        12923.31,
        12916.98,
        12923.31,
        37776340,
        816218112,
        1125
      ],
      [
        20220630,
        12923.31,
        12923.35,
        12929.09,
        12922.65,
        12929.09,
        37658182,
        869302272,
        1126
      ],
      [
        20220630,
        12929.09,
        12929.66,
        12933.54,
        12929.53,
        12933.54,
        38171435,
        844431360,
        1127
      ],
      [
        20220630,
        12933.54,
        12933.22,
        12938.56,
        12933.22,
        12938.56,
        40064879,
        876560384,
        1128
      ],
      [
        20220630,
        12938.56,
        12937.55,
        12943.56,
        12937.55,
        12943.47,
        42341877,
        1060044800,
        1129
      ],
      [
        20220630,
        12943.47,
        12943.54,
        12943.92,
        12943.54,
        12943.92,
        1877839,
        47546368,
        1130
      ],
      [
        20220630,
        12943.92,
        12947.78,
        12961.45,
        12947.78,
        12961.37,
        149856330,
        3472982016,
        1300
      ],
      [
        20220630,
        12961.37,
        12962.04,
        12966.39,
        12961.96,
        12963.26,
        63563755,
        1613479936,
        1301
      ],
      [
        20220630,
        12963.26,
        12964.54,
        12966.98,
        12962.04,
        12966.88,
        54236597,
        1326874624,
        1302
      ],
      [
        20220630,
        12966.88,
        12966.89,
        12966.9,
        12964.57,
        12964.57,
        52010177,
        1279590400,
        1303
      ],
      [
        20220630,
        12964.57,
        12964.97,
        12967.08,
        12963.88,
        12966.93,
        48502177,
        1149960192,
        1304
      ],
      [
        20220630,
        12966.93,
        12966.53,
        12967.65,
        12957.91,
        12957.91,
        50631866,
        1133576192,
        1305
      ],
      [
        20220630,
        12957.91,
        12957.79,
        12960.37,
        12955.92,
        12960.34,
        46266356,
        995426304,
        1306
      ],
      [
        20220630,
        12960.34,
        12960.86,
        12960.86,
        12957.25,
        12958.54,
        45156473,
        1038811136,
        1307
      ],
      [
        20220630,
        12958.54,
        12959.09,
        12961.49,
        12958.83,
        12961.49,
        44189451,
        956841984,
        1308
      ],
      [
        20220630,
        12961.49,
        12961.48,
        12961.48,
        12953.84,
        12954.93,
        55951721,
        1195556864,
        1309
      ],
      [
        20220630,
        12954.93,
        12953.99,
        12955.6,
        12945.9,
        12946.44,
        61594664,
        1220050944,
        1310
      ],
      [
        20220630,
        12946.44,
        12945.78,
        12945.78,
        12940.01,
        12940.01,
        60974543,
        1172176896,
        1311
      ],
      [
        20220630,
        12940.01,
        12939.83,
        12943.45,
        12939.83,
        12943.45,
        57916371,
        1109671936,
        1312
      ],
      [
        20220630,
        12943.45,
        12942.57,
        12944.48,
        12942.22,
        12944.09,
        51964490,
        1032011776,
        1313
      ],
      [
        20220630,
        12944.09,
        12943.64,
        12953.97,
        12943.64,
        12953.97,
        56856581,
        1215184896,
        1314
      ],
      [
        20220630,
        12953.97,
        12955.32,
        12958.78,
        12955.32,
        12958.61,
        61780468,
        1195819008,
        1315
      ],
      [
        20220630,
        12958.61,
        12958.49,
        12958.49,
        12952.71,
        12953.92,
        64315475,
        1254277120,
        1316
      ],
      [
        20220630,
        12953.92,
        12954.17,
        12954.49,
        12951.56,
        12951.61,
        53787798,
        1035141120,
        1317
      ],
      [
        20220630,
        12951.61,
        12951.83,
        12953.4,
        12951.44,
        12953.4,
        52437368,
        1042644992,
        1318
      ],
      [
        20220630,
        12953.4,
        12952.85,
        12952.85,
        12941.57,
        12941.57,
        63338999,
        1209810944,
        1319
      ],
      [
        20220630,
        12941.57,
        12941.44,
        12941.74,
        12935.61,
        12935.61,
        55328005,
        1052934144,
        1320
      ],
      [
        20220630,
        12935.61,
        12935.29,
        12935.29,
        12923.91,
        12923.91,
        60687891,
        1147256832,
        1321
      ],
      [
        20220630,
        12923.91,
        12922.44,
        12922.44,
        12916.69,
        12916.7,
        62849233,
        1149599744,
        1322
      ],
      [
        20220630,
        12916.7,
        12916.22,
        12916.22,
        12909.33,
        12909.5,
        63932958,
        1178419200,
        1323
      ],
      [
        20220630,
        12909.5,
        12908.77,
        12910.1,
        12908.35,
        12908.52,
        53676149,
        982614016,
        1324
      ],
      [
        20220630,
        12908.52,
        12908.5,
        12908.85,
        12907.39,
        12908.09,
        48640218,
        945684480,
        1325
      ],
      [
        20220630,
        12908.09,
        12907.75,
        12910.45,
        12907.46,
        12910.45,
        48670649,
        944439296,
        1326
      ],
      [
        20220630,
        12910.45,
        12910.59,
        12919.12,
        12910.06,
        12919.12,
        56033385,
        1027096576,
        1327
      ],
      [
        20220630,
        12919.12,
        12919.01,
        12921.54,
        12919.01,
        12921.54,
        54711411,
        1012940800,
        1328
      ],
      [
        20220630,
        12921.54,
        12921.72,
        12923.94,
        12920.42,
        12923.56,
        49910302,
        972488704,
        1329
      ],
      [
        20220630,
        12923.56,
        12923.65,
        12923.65,
        12911.99,
        12911.99,
        68091163,
        1313669120,
        1330
      ],
      [
        20220630,
        12911.99,
        12911.74,
        12911.74,
        12907.69,
        12907.69,
        54720873,
        1090060288,
        1331
      ],
      [
        20220630,
        12907.69,
        12907.75,
        12908.55,
        12903.29,
        12903.32,
        50723689,
        1060995072,
        1332
      ],
      [
        20220630,
        12903.32,
        12902.75,
        12904.77,
        12901.89,
        12904.77,
        55386311,
        1117421568,
        1333
      ],
      [
        20220630,
        12904.77,
        12905.39,
        12915.15,
        12905.39,
        12915.15,
        49486016,
        1032241152,
        1334
      ],
      [
        20220630,
        12915.15,
        12914.93,
        12920.54,
        12914.93,
        12920.54,
        47116194,
        954499072,
        1335
      ],
      [
        20220630,
        12920.54,
        12920.15,
        12921.93,
        12919.61,
        12920.72,
        45974097,
        1024540672,
        1336
      ],
      [
        20220630,
        12920.72,
        12921.65,
        12921.65,
        12915.21,
        12915.63,
        47144054,
        954613760,
        1337
      ],
      [
        20220630,
        12915.63,
        12915.1,
        12915.59,
        12911.02,
        12912.8,
        40293054,
        829587456,
        1338
      ],
      [
        20220630,
        12912.8,
        12912.9,
        12922.37,
        12912.9,
        12922.28,
        47720604,
        1079164928,
        1339
      ],
      [
        20220630,
        12922.28,
        12923.49,
        12936.9,
        12923.49,
        12936.9,
        70183379,
        1527627776,
        1340
      ],
      [
        20220630,
        12936.9,
        12937.99,
        12941.83,
        12937.05,
        12941.04,
        52933643,
        1143406592,
        1341
      ],
      [
        20220630,
        12941.04,
        12940.38,
        12940.38,
        12937.51,
        12938.56,
        47089194,
        960528384,
        1342
      ],
      [
        20220630,
        12938.56,
        12938.55,
        12939.83,
        12937.92,
        12938.53,
        43584795,
        975241216,
        1343
      ],
      [
        20220630,
        12938.53,
        12939.43,
        12940.05,
        12938.15,
        12938.66,
        43579378,
        871874560,
        1344
      ],
      [
        20220630,
        12938.66,
        12938.6,
        12945.9,
        12938.6,
        12945.9,
        45820347,
        918142976,
        1345
      ],
      [
        20220630,
        12945.9,
        12945.24,
        12947,
        12944.83,
        12945.43,
        47979070,
        1008435200,
        1346
      ],
      [
        20220630,
        12945.43,
        12944.68,
        12945.02,
        12931.68,
        12932.92,
        55224385,
        1123090432,
        1347
      ],
      [
        20220630,
        12932.92,
        12931.96,
        12931.96,
        12921.48,
        12922.9,
        53984335,
        1001652224,
        1348
      ],
      [
        20220630,
        12922.9,
        12920.62,
        12922.91,
        12914.15,
        12914.79,
        51149758,
        946421760,
        1349
      ],
      [
        20220630,
        12914.79,
        12912.81,
        12912.81,
        12907.5,
        12911.41,
        55003504,
        1073528832,
        1350
      ],
      [
        20220630,
        12911.41,
        12911.25,
        12915.09,
        12910.7,
        12914.59,
        48997542,
        941981696,
        1351
      ],
      [
        20220630,
        12914.59,
        12915.16,
        12916.7,
        12914.96,
        12915.56,
        45110355,
        835813376,
        1352
      ],
      [
        20220630,
        12915.56,
        12915.6,
        12916.37,
        12914.06,
        12914.06,
        43879968,
        847167488,
        1353
      ],
      [
        20220630,
        12914.06,
        12914.75,
        12916.74,
        12913.35,
        12916.74,
        46781664,
        841498624,
        1354
      ],
      [
        20220630,
        12916.74,
        12917.2,
        12919.51,
        12916.63,
        12919.28,
        45322777,
        882262016,
        1355
      ],
      [
        20220630,
        12919.28,
        12919.02,
        12922.72,
        12919.02,
        12922.56,
        42079430,
        878182400,
        1356
      ],
      [
        20220630,
        12922.56,
        12922.22,
        12924.62,
        12922.05,
        12924.14,
        44174657,
        886374400,
        1357
      ],
      [
        20220630,
        12924.14,
        12923.24,
        12924.22,
        12917.89,
        12917.89,
        53750769,
        1013956608,
        1358
      ],
      [
        20220630,
        12917.89,
        12917.65,
        12920.77,
        12917.19,
        12919.57,
        47159592,
        876822528,
        1359
      ],
      [
        20220630,
        12919.57,
        12920.14,
        12929.37,
        12920.14,
        12929.37,
        56936305,
        1078525952,
        1400
      ],
      [
        20220630,
        12929.37,
        12929.71,
        12935.83,
        12929.71,
        12935.83,
        56145692,
        1068040192,
        1401
      ],
      [
        20220630,
        12935.83,
        12934.9,
        12938.29,
        12934.9,
        12938.12,
        49484412,
        945635328,
        1402
      ],
      [
        20220630,
        12938.12,
        12938.07,
        12939.35,
        12936.63,
        12939.35,
        46946408,
        909918208,
        1403
      ],
      [
        20220630,
        12939.35,
        12938.45,
        12939.39,
        12937.39,
        12938.37,
        50940873,
        880787456,
        1404
      ],
      [
        20220630,
        12938.37,
        12937.8,
        12938.28,
        12935.25,
        12935.63,
        43853188,
        860930048,
        1405
      ],
      [
        20220630,
        12935.63,
        12935.56,
        12937.37,
        12934.89,
        12937.37,
        45927293,
        884408320,
        1406
      ],
      [
        20220630,
        12937.37,
        12937,
        12941.7,
        12937,
        12941.7,
        35640555,
        774553600,
        1407
      ],
      [
        20220630,
        12941.7,
        12942.22,
        12945.83,
        12941.98,
        12945.83,
        41107568,
        821624832,
        1408
      ],
      [
        20220630,
        12945.83,
        12945.99,
        12946.83,
        12941.42,
        12941.96,
        40856230,
        890568704,
        1409
      ],
      [
        20220630,
        12941.96,
        12941.27,
        12947.89,
        12941.27,
        12947.16,
        46763465,
        945963008,
        1410
      ],
      [
        20220630,
        12947.16,
        12947.63,
        12952.55,
        12947.63,
        12952.55,
        46280143,
        982614016,
        1411
      ],
      [
        20220630,
        12952.55,
        12953.21,
        12954.97,
        12952.44,
        12954.97,
        44349008,
        955187200,
        1412
      ],
      [
        20220630,
        12954.97,
        12955.32,
        12959.49,
        12955.31,
        12959.49,
        54418716,
        1050214400,
        1413
      ],
      [
        20220630,
        12959.49,
        12959.65,
        12963.65,
        12959.6,
        12963.41,
        52937127,
        1031585792,
        1414
      ],
      [
        20220630,
        12963.41,
        12963.55,
        12967.47,
        12963.19,
        12967.47,
        54777989,
        1156726784,
        1415
      ],
      [
        20220630,
        12967.47,
        12967.92,
        12969.59,
        12967.21,
        12969.12,
        54454720,
        1112195072,
        1416
      ],
      [
        20220630,
        12969.12,
        12969.29,
        12970.65,
        12968.92,
        12969.21,
        51106515,
        1046282240,
        1417
      ],
      [
        20220630,
        12969.21,
        12969.35,
        12969.6,
        12964.48,
        12964.48,
        45942642,
        1000636416,
        1418
      ],
      [
        20220630,
        12964.48,
        12963.73,
        12964.17,
        12959.36,
        12960.42,
        49969744,
        1109065728,
        1419
      ],
      [
        20220630,
        12960.42,
        12959.91,
        12962.71,
        12959.76,
        12962.47,
        54008659,
        1083473920,
        1420
      ],
      [
        20220630,
        12962.47,
        12962.34,
        12962.83,
        12960.66,
        12960.75,
        51784760,
        1040285696,
        1421
      ],
      [
        20220630,
        12960.75,
        12961.16,
        12961.89,
        12960.63,
        12960.77,
        43425645,
        881655808,
        1422
      ],
      [
        20220630,
        12960.77,
        12959.92,
        12960.03,
        12954.44,
        12954.44,
        47427463,
        969179136,
        1423
      ],
      [
        20220630,
        12954.44,
        12953.57,
        12954.27,
        12944.23,
        12944.23,
        61409485,
        1144356864,
        1424
      ],
      [
        20220630,
        12944.23,
        12943.9,
        12943.9,
        12931.4,
        12932.01,
        64930121,
        1214349312,
        1425
      ],
      [
        20220630,
        12932.01,
        12931.62,
        12931.97,
        12922.97,
        12923.48,
        61283455,
        1219231744,
        1426
      ],
      [
        20220630,
        12923.48,
        12922.36,
        12923.25,
        12921.4,
        12922.4,
        57111355,
        1071808512,
        1427
      ],
      [
        20220630,
        12922.4,
        12922.81,
        12922.82,
        12909.07,
        12909.07,
        72420826,
        1448738816,
        1428
      ],
      [
        20220630,
        12909.07,
        12909.39,
        12909.39,
        12903.57,
        12903.57,
        65981305,
        1292304384,
        1429
      ],
      [
        20220630,
        12903.57,
        12902.66,
        12902.66,
        12892.17,
        12892.61,
        104404187,
        1697054720,
        1430
      ],
      [
        20220630,
        12892.61,
        12892.21,
        12892.74,
        12890.19,
        12891.38,
        70980377,
        1334738944,
        1431
      ],
      [
        20220630,
        12891.38,
        12891.77,
        12891.77,
        12886.66,
        12887.45,
        64548262,
        1261436928,
        1432
      ],
      [
        20220630,
        12887.45,
        12886.75,
        12892.24,
        12885.13,
        12892.24,
        61913425,
        1310588928,
        1433
      ],
      [
        20220630,
        12892.24,
        12893.82,
        12895.91,
        12893.11,
        12893.46,
        51254037,
        1104314368,
        1434
      ],
      [
        20220630,
        12893.46,
        12893.95,
        12896.19,
        12892.89,
        12895.86,
        46359195,
        974913536,
        1435
      ],
      [
        20220630,
        12895.86,
        12896.01,
        12896.74,
        12890.84,
        12890.84,
        49141172,
        1064173568,
        1436
      ],
      [
        20220630,
        12890.84,
        12890.21,
        12890.21,
        12872.05,
        12872.89,
        77796950,
        1443594240,
        1437
      ],
      [
        20220630,
        12872.89,
        12870.87,
        12870.91,
        12866.57,
        12866.57,
        77462893,
        1519452160,
        1438
      ],
      [
        20220630,
        12866.57,
        12866.93,
        12874.25,
        12865.5,
        12873.96,
        70551325,
        1437433856,
        1439
      ],
      [
        20220630,
        12873.96,
        12874.31,
        12876.87,
        12873.45,
        12876.69,
        55011468,
        1146880000,
        1440
      ],
      [
        20220630,
        12876.69,
        12876.74,
        12879.85,
        12876.74,
        12879.21,
        54669916,
        1040515072,
        1441
      ],
      [
        20220630,
        12879.21,
        12879.41,
        12881.78,
        12878.96,
        12881.64,
        55940297,
        1146126336,
        1442
      ],
      [
        20220630,
        12881.64,
        12881.5,
        12882.03,
        12877.08,
        12877.42,
        59760619,
        1167196160,
        1443
      ],
      [
        20220630,
        12877.42,
        12877.54,
        12882.24,
        12877.43,
        12881.76,
        52671584,
        1082032128,
        1444
      ],
      [
        20220630,
        12881.76,
        12881.98,
        12881.98,
        12876.58,
        12876.58,
        71259762,
        1397325824,
        1445
      ],
      [
        20220630,
        12876.58,
        12877.17,
        12879,
        12876.85,
        12878.8,
        63978681,
        1229127680,
        1446
      ],
      [
        20220630,
        12878.8,
        12879.42,
        12879.82,
        12877.81,
        12878.17,
        62323169,
        1223917568,
        1447
      ],
      [
        20220630,
        12878.17,
        12878.27,
        12879.59,
        12878.27,
        12879.27,
        62382188,
        1269858304,
        1448
      ],
      [
        20220630,
        12879.27,
        12878.75,
        12881.98,
        12878.75,
        12881.98,
        64339221,
        1225490432,
        1449
      ],
      [
        20220630,
        12881.98,
        12882.67,
        12882.71,
        12881.01,
        12882.52,
        75753239,
        1412497408,
        1450
      ],
      [
        20220630,
        12882.52,
        12881.97,
        12885.65,
        12881.75,
        12884.69,
        72812152,
        1415872512,
        1451
      ],
      [
        20220630,
        12884.69,
        12885.22,
        12888.05,
        12884.39,
        12888.05,
        75825169,
        1436254208,
        1452
      ],
      [
        20220630,
        12888.05,
        12888.42,
        12890.26,
        12888.33,
        12890.26,
        76495567,
        1411481600,
        1453
      ],
      [
        20220630,
        12890.26,
        12889.88,
        12893.7,
        12889.88,
        12893.7,
        86998918,
        1652948992,
        1454
      ],
      [
        20220630,
        12893.7,
        12893.82,
        12896.75,
        12893.82,
        12896.22,
        91278193,
        1687683072,
        1455
      ],
      [
        20220630,
        12896.22,
        12896.61,
        12898.86,
        12896.42,
        12898.86,
        105687012,
        1896218624,
        1456
      ],
      [
        20220630,
        12898.86,
        12898.42,
        12898.78,
        12898.42,
        12898.78,
        5360358,
        79036416,
        1457
      ],
      [
        20220630,
        12898.78,
        12898.78,
        12898.78,
        12898.78,
        12898.78,
        0,
        0,
        1458
      ],
      [
        20220630,
        0,
        12898.78,
        12898.78,
        12898.78,
        12898.78,
        0,
        0,
        1459
      ],
      [
        20220630,
        0,
        12898.76,
        12898.76,
        12896.2,
        12896.2,
        171326137,
        3031236608,
        1500
      ],
      [
        20220701,
        12896.2,
        12899.47,
        12899.47,
        12899.47,
        12899.47,
        91832539,
        1676390400,
        925
      ],
      [
        20220701,
        12899.47,
        12900.15,
        12911.64,
        12897.86,
        12897.86,
        304778564,
        5984026112,
        930
      ],
      [
        20220701,
        12897.86,
        12898.68,
        12898.68,
        12871.7,
        12871.7,
        198040935,
        3942110720,
        931
      ],
      [
        20220701,
        12871.7,
        12872.52,
        12881.77,
        12870.93,
        12881.77,
        177075938,
        3680437248,
        932
      ],
      [
        20220701,
        12881.77,
        12883.6,
        12904.8,
        12883.6,
        12904.8,
        179180525,
        3444469760,
        933
      ],
      [
        20220701,
        12904.8,
        12907.11,
        12933.21,
        12907.11,
        12933.21,
        155156882,
        3185868800,
        934
      ],
      [
        20220701,
        12933.21,
        12935.38,
        12940.43,
        12932.42,
        12939.87,
        153913425,
        3235835904,
        935
      ],
      [
        20220701,
        12939.87,
        12938.73,
        12938.73,
        12912.8,
        12914.63,
        156581832,
        3191975936,
        936
      ],
      [
        20220701,
        12914.63,
        12916.09,
        12930.41,
        12916.09,
        12926.79,
        141438107,
        3102611456,
        937
      ],
      [
        20220701,
        12926.79,
        12928.63,
        12928.63,
        12908.87,
        12910.59,
        145939404,
        3084218368,
        938
      ],
      [
        20220701,
        12910.59,
        12911.51,
        12925.61,
        12910.23,
        12925.61,
        137758891,
        2868551680,
        939
      ],
      [
        20220701,
        12925.61,
        12927.13,
        12934.21,
        12927.13,
        12934.04,
        141945786,
        2916835328,
        940
      ],
      [
        20220701,
        12934.04,
        12935.94,
        12941.06,
        12926.4,
        12926.48,
        157005450,
        3191115776,
        941
      ],
      [
        20220701,
        12926.48,
        12924.9,
        12926.69,
        12898.7,
        12898.7,
        163489189,
        2956566528,
        942
      ],
      [
        20220701,
        12898.7,
        12896.36,
        12896.36,
        12870.32,
        12870.79,
        170247653,
        2973122560,
        943
      ],
      [
        20220701,
        12870.79,
        12868.46,
        12872.62,
        12860.15,
        12870.95,
        153044214,
        2959990784,
        944
      ],
      [
        20220701,
        12870.95,
        12870.14,
        12870.14,
        12867.32,
        12868.56,
        120616859,
        2391810048,
        945
      ],
      [
        20220701,
        12868.56,
        12869.57,
        12898.54,
        12869.57,
        12898.54,
        132088037,
        2626121728,
        946
      ],
      [
        20220701,
        12898.54,
        12899.02,
        12900.07,
        12895.64,
        12896.77,
        109518993,
        2331742208,
        947
      ],
      [
        20220701,
        12896.77,
        12895.89,
        12895.89,
        12887.95,
        12888.47,
        108359475,
        2396717056,
        948
      ],
      [
        20220701,
        12888.47,
        12887.85,
        12888.72,
        12879.16,
        12879.16,
        101307542,
        2268319744,
        949
      ],
      [
        20220701,
        12879.16,
        12878.82,
        12878.82,
        12871.36,
        12871.36,
        116215287,
        2537394176,
        950
      ],
      [
        20220701,
        12871.36,
        12871.79,
        12883.96,
        12871.79,
        12883.96,
        113299129,
        2395762688,
        951
      ],
      [
        20220701,
        12883.96,
        12884.49,
        12884.49,
        12870.58,
        12870.84,
        111796496,
        2481422336,
        952
      ],
      [
        20220701,
        12870.84,
        12869.8,
        12869.8,
        12867.58,
        12868.27,
        90566936,
        2036039680,
        953
      ],
      [
        20220701,
        12868.27,
        12867.9,
        12867.9,
        12851.16,
        12851.16,
        94460270,
        2034597888,
        954
      ],
      [
        20220701,
        12851.16,
        12850.34,
        12850.34,
        12835.95,
        12835.95,
        98408149,
        2123137024,
        955
      ],
      [
        20220701,
        12835.95,
        12835.84,
        12835.84,
        12830.39,
        12831.64,
        100372262,
        2094628864,
        956
      ],
      [
        20220701,
        12831.64,
        12830.33,
        12834.46,
        12828.88,
        12834.46,
        93634374,
        1989853184,
        957
      ],
      [
        20220701,
        12834.46,
        12835.66,
        12840.67,
        12835.16,
        12840.67,
        88471655,
        1978392576,
        958
      ],
      [
        20220701,
        12840.67,
        12840.44,
        12840.81,
        12837.22,
        12838.24,
        85700691,
        1813512192,
        959
      ],
      [
        20220701,
        12838.24,
        12837.58,
        12837.58,
        12812.19,
        12812.19,
        114685797,
        2430558208,
        1000
      ],
      [
        20220701,
        12812.19,
        12813.13,
        12836.19,
        12813.13,
        12836.19,
        109531509,
        2324561920,
        1001
      ],
      [
        20220701,
        12836.19,
        12837.67,
        12853.41,
        12836.96,
        12853.41,
        92259117,
        1730854912,
        1002
      ],
      [
        20220701,
        12853.41,
        12855.05,
        12874.8,
        12855.05,
        12874.8,
        89938412,
        1742954496,
        1003
      ],
      [
        20220701,
        12874.8,
        12875.52,
        12878.96,
        12873.31,
        12878.96,
        77773021,
        1589223424,
        1004
      ],
      [
        20220701,
        12878.96,
        12878.28,
        12881.78,
        12876.65,
        12881.78,
        71641818,
        1418493952,
        1005
      ],
      [
        20220701,
        12881.78,
        12881.8,
        12889.44,
        12881.8,
        12889.44,
        66015409,
        1355808768,
        1006
      ],
      [
        20220701,
        12889.44,
        12890.17,
        12901.62,
        12890.05,
        12901.62,
        79474932,
        1581367296,
        1007
      ],
      [
        20220701,
        12901.62,
        12902.54,
        12905.05,
        12899.51,
        12899.86,
        71321403,
        1500438528,
        1008
      ],
      [
        20220701,
        12899.86,
        12900.8,
        12900.91,
        12898.98,
        12899.02,
        73072319,
        1328193536,
        1009
      ],
      [
        20220701,
        12899.02,
        12899.69,
        12906.1,
        12899.69,
        12906.1,
        73907965,
        1400610816,
        1010
      ],
      [
        20220701,
        12906.1,
        12906.73,
        12908.88,
        12900.98,
        12901.13,
        73160192,
        1373683712,
        1011
      ],
      [
        20220701,
        12901.13,
        12901.01,
        12901.01,
        12889.74,
        12889.74,
        63575436,
        1236156416,
        1012
      ],
      [
        20220701,
        12889.74,
        12889.83,
        12894.62,
        12888.58,
        12894.62,
        65041320,
        1225883648,
        1013
      ],
      [
        20220701,
        12894.62,
        12895.56,
        12902.54,
        12895.56,
        12902.54,
        71297675,
        1269186560,
        1014
      ],
      [
        20220701,
        12902.54,
        12902.99,
        12906.07,
        12902.54,
        12904.1,
        72638666,
        1339564032,
        1015
      ],
      [
        20220701,
        12904.1,
        12904.54,
        12907.3,
        12896.85,
        12896.85,
        77270680,
        1380630528,
        1016
      ],
      [
        20220701,
        12896.85,
        12894.91,
        12894.91,
        12880.74,
        12880.74,
        76360504,
        1438408704,
        1017
      ],
      [
        20220701,
        12880.74,
        12880.77,
        12880.77,
        12877.38,
        12879.54,
        73141589,
        1165484032,
        1018
      ],
      [
        20220701,
        12879.54,
        12880.49,
        12897.37,
        12880.49,
        12897.37,
        67102158,
        1236983808,
        1019
      ],
      [
        20220701,
        12897.37,
        12898.09,
        12898.23,
        12889.56,
        12889.56,
        62545587,
        1122467840,
        1020
      ],
      [
        20220701,
        12889.56,
        12890.46,
        12892.31,
        12890.04,
        12891.55,
        52918889,
        937508864,
        1021
      ],
      [
        20220701,
        12891.55,
        12891.91,
        12891.91,
        12866.63,
        12867.29,
        76847049,
        1433583616,
        1022
      ],
      [
        20220701,
        12867.29,
        12865.64,
        12868.43,
        12865.64,
        12866.94,
        54214908,
        1037754368,
        1023
      ],
      [
        20220701,
        12866.94,
        12867.76,
        12874.25,
        12867.76,
        12873.04,
        53687179,
        1020264448,
        1024
      ],
      [
        20220701,
        12873.04,
        12873.81,
        12874.73,
        12859.69,
        12859.69,
        61079758,
        1178525696,
        1025
      ],
      [
        20220701,
        12859.69,
        12859.49,
        12863.43,
        12858.46,
        12863.43,
        53606765,
        1021403136,
        1026
      ],
      [
        20220701,
        12863.43,
        12863.23,
        12865.26,
        12861.58,
        12863.07,
        51751321,
        973127680,
        1027
      ],
      [
        20220701,
        12863.07,
        12862.9,
        12868.5,
        12862.85,
        12868.5,
        49447870,
        1006854144,
        1028
      ],
      [
        20220701,
        12868.5,
        12868.11,
        12881.4,
        12868.11,
        12881.4,
        52741336,
        1069588480,
        1029
      ],
      [
        20220701,
        12881.4,
        12882.86,
        12888.75,
        12882.82,
        12888.75,
        61895456,
        1212022784,
        1030
      ],
      [
        20220701,
        12888.75,
        12889.95,
        12892.6,
        12880.15,
        12881.02,
        92991409,
        1385553920,
        1031
      ],
      [
        20220701,
        12881.02,
        12881.98,
        12890.16,
        12881.98,
        12889.5,
        63518473,
        1034018816,
        1032
      ],
      [
        20220701,
        12889.5,
        12891.42,
        12894.67,
        12890.99,
        12894.26,
        62083049,
        1020436480,
        1033
      ],
      [
        20220701,
        12894.26,
        12894.83,
        12895.03,
        12876.3,
        12876.3,
        64514123,
        1229266944,
        1034
      ],
      [
        20220701,
        12876.3,
        12877.62,
        12880.6,
        12874.67,
        12880.6,
        53139407,
        997613568,
        1035
      ],
      [
        20220701,
        12880.6,
        12881.21,
        12886.1,
        12881.21,
        12885.56,
        49646381,
        932257792,
        1036
      ],
      [
        20220701,
        12885.56,
        12886.19,
        12887.96,
        12886.19,
        12887.37,
        45901688,
        904077312,
        1037
      ],
      [
        20220701,
        12887.37,
        12888.61,
        12893.24,
        12887.99,
        12893.08,
        54459178,
        1042513920,
        1038
      ],
      [
        20220701,
        12893.08,
        12893.84,
        12901.36,
        12893.84,
        12901.36,
        57718919,
        1108508672,
        1039
      ],
      [
        20220701,
        12901.36,
        12901.49,
        12911.3,
        12901,
        12911.3,
        51606828,
        1100496896,
        1040
      ],
      [
        20220701,
        12911.3,
        12912.49,
        12921.4,
        12912.49,
        12921.3,
        55467506,
        1158840320,
        1041
      ],
      [
        20220701,
        12921.3,
        12922.23,
        12928.14,
        12921.71,
        12928.11,
        53537505,
        1078542336,
        1042
      ],
      [
        20220701,
        12928.11,
        12928.72,
        12930.99,
        12918.13,
        12920.1,
        57572493,
        1186496512,
        1043
      ],
      [
        20220701,
        12920.1,
        12920.68,
        12923.08,
        12919.99,
        12919.99,
        40940550,
        784236544,
        1044
      ],
      [
        20220701,
        12919.99,
        12921.27,
        12925.59,
        12921.13,
        12925.11,
        54039822,
        1120485376,
        1045
      ],
      [
        20220701,
        12925.11,
        12925.33,
        12926.7,
        12909.54,
        12910.79,
        58129111,
        1189167104,
        1046
      ],
      [
        20220701,
        12910.79,
        12911.22,
        12916.3,
        12910.9,
        12916.3,
        40915776,
        869203968,
        1047
      ],
      [
        20220701,
        12916.3,
        12915.69,
        12923.7,
        12915.69,
        12923.7,
        40813318,
        1001259008,
        1048
      ],
      [
        20220701,
        12923.7,
        12922.98,
        12923.44,
        12904.2,
        12904.2,
        54458688,
        1279262720,
        1049
      ],
      [
        20220701,
        12904.2,
        12903.25,
        12904.44,
        12902.02,
        12903.64,
        49791803,
        1059799040,
        1050
      ],
      [
        20220701,
        12903.64,
        12903.64,
        12903.98,
        12901.42,
        12902.59,
        45454986,
        1028587520,
        1051
      ],
      [
        20220701,
        12902.59,
        12901.58,
        12901.61,
        12890.74,
        12892.31,
        45458326,
        1031045120,
        1052
      ],
      [
        20220701,
        12892.31,
        12892.87,
        12893.48,
        12890.34,
        12893.48,
        40550407,
        859701248,
        1053
      ],
      [
        20220701,
        12893.48,
        12893.31,
        12895.46,
        12887.55,
        12887.55,
        35685894,
        812187648,
        1054
      ],
      [
        20220701,
        12887.55,
        12886.76,
        12892.36,
        12886.76,
        12891.8,
        39926782,
        988889088,
        1055
      ],
      [
        20220701,
        12891.8,
        12892.62,
        12895.38,
        12881.81,
        12882.45,
        46889176,
        1081901056,
        1056
      ],
      [
        20220701,
        12882.45,
        12881.35,
        12882.14,
        12879.43,
        12881.7,
        39351315,
        857112576,
        1057
      ],
      [
        20220701,
        12881.7,
        12882.41,
        12887.38,
        12882.25,
        12885.65,
        40924054,
        813744128,
        1058
      ],
      [
        20220701,
        12885.65,
        12887.23,
        12887.58,
        12883.73,
        12886,
        37936558,
        822001664,
        1059
      ],
      [
        20220701,
        12886,
        12887.96,
        12900.9,
        12886.12,
        12900.9,
        45680832,
        1064747008,
        1100
      ],
      [
        20220701,
        12900.9,
        12902,
        12905.07,
        12901.21,
        12903.03,
        47681528,
        1064075264,
        1101
      ],
      [
        20220701,
        12903.03,
        12903.25,
        12904.89,
        12902.69,
        12903.97,
        45805930,
        1113194496,
        1102
      ],
      [
        20220701,
        12903.97,
        12903.23,
        12909.37,
        12903.08,
        12909.37,
        46138386,
        1120075776,
        1103
      ],
      [
        20220701,
        12909.37,
        12909.25,
        12912.9,
        12908.7,
        12912.9,
        43085851,
        1115078656,
        1104
      ],
      [
        20220701,
        12912.9,
        12913.66,
        12914.42,
        12911.42,
        12914.42,
        47253725,
        1166835712,
        1105
      ],
      [
        20220701,
        12914.42,
        12914.58,
        12925.01,
        12914.58,
        12925.01,
        45858357,
        1190068224,
        1106
      ],
      [
        20220701,
        12925.01,
        12925.78,
        12928.25,
        12925.56,
        12925.56,
        43216896,
        1232371712,
        1107
      ],
      [
        20220701,
        12925.56,
        12924.62,
        12925.7,
        12922.75,
        12923.26,
        45053891,
        1074298880,
        1108
      ],
      [
        20220701,
        12923.26,
        12925.03,
        12929.41,
        12925.03,
        12929.41,
        44303396,
        995622912,
        1109
      ],
      [
        20220701,
        12929.41,
        12929.36,
        12929.6,
        12902.62,
        12902.62,
        52074755,
        1275625472,
        1110
      ],
      [
        20220701,
        12902.62,
        12902.39,
        12910.93,
        12901.9,
        12910.93,
        46477771,
        1076903936,
        1111
      ],
      [
        20220701,
        12910.93,
        12911.06,
        12915.67,
        12910.44,
        12914.99,
        43969993,
        961495040,
        1112
      ],
      [
        20220701,
        12914.99,
        12916.42,
        12923.57,
        12916.11,
        12923.57,
        48806779,
        1223065600,
        1113
      ],
      [
        20220701,
        12923.57,
        12923.44,
        12926.17,
        12923.44,
        12925.98,
        41860592,
        1070645248,
        1114
      ],
      [
        20220701,
        12925.98,
        12926.97,
        12930.08,
        12926.39,
        12928.99,
        45675955,
        1084964864,
        1115
      ],
      [
        20220701,
        12928.99,
        12930.26,
        12938.83,
        12930.26,
        12938.83,
        44673880,
        1088503808,
        1116
      ],
      [
        20220701,
        12938.83,
        12938.78,
        12939.27,
        12918.21,
        12918.21,
        50992450,
        1301659648,
        1117
      ],
      [
        20220701,
        12918.21,
        12918.2,
        12921.4,
        12916.55,
        12921.4,
        42348815,
        1045430272,
        1118
      ],
      [
        20220701,
        12921.4,
        12919.74,
        12922.11,
        12919.6,
        12921.07,
        39070938,
        962641920,
        1119
      ],
      [
        20220701,
        12921.07,
        12920.23,
        12920.83,
        12906.54,
        12906.54,
        49391786,
        1200259072,
        1120
      ],
      [
        20220701,
        12906.54,
        12905.69,
        12905.69,
        12896.62,
        12897.12,
        59873648,
        1166655488,
        1121
      ],
      [
        20220701,
        12897.12,
        12897.23,
        12900.21,
        12896.7,
        12900.21,
        47639820,
        943407104,
        1122
      ],
      [
        20220701,
        12900.21,
        12900.59,
        12904.85,
        12900.38,
        12903.6,
        42777346,
        916635648,
        1123
      ],
      [
        20220701,
        12903.6,
        12904.05,
        12904.05,
        12899.95,
        12900.16,
        46926488,
        897122304,
        1124
      ],
      [
        20220701,
        12900.16,
        12900.52,
        12903.19,
        12900.52,
        12901.13,
        35668410,
        750354432,
        1125
      ],
      [
        20220701,
        12901.13,
        12901.3,
        12901.43,
        12885.17,
        12885.17,
        49741389,
        1026326528,
        1126
      ],
      [
        20220701,
        12885.17,
        12884.28,
        12884.28,
        12881.8,
        12882.05,
        40437172,
        883048448,
        1127
      ],
      [
        20220701,
        12882.05,
        12881.01,
        12881.01,
        12878.44,
        12879.51,
        38217157,
        788463616,
        1128
      ],
      [
        20220701,
        12879.51,
        12879.09,
        12879.33,
        12876.95,
        12877.64,
        36938833,
        802684928,
        1129
      ],
      [
        20220701,
        12877.64,
        12877.73,
        12877.91,
        12877.73,
        12877.91,
        1537345,
        34537472,
        1130
      ],
      [
        20220701,
        12877.91,
        12878.34,
        12878.34,
        12855.53,
        12856.28,
        129520560,
        2407890944,
        1300
      ],
      [
        20220701,
        12856.28,
        12857.53,
        12866.75,
        12857.53,
        12865.06,
        36711041,
        876494848,
        1301
      ],
      [
        20220701,
        12865.06,
        12865.23,
        12867.21,
        12852.78,
        12852.78,
        51124047,
        1070366720,
        1302
      ],
      [
        20220701,
        12852.78,
        12852.47,
        12852.47,
        12843.51,
        12846.48,
        54776047,
        1151549440,
        1303
      ],
      [
        20220701,
        12846.48,
        12847.75,
        12864.94,
        12847.05,
        12864.94,
        42201858,
        933101568,
        1304
      ],
      [
        20220701,
        12864.94,
        12864.8,
        12875.51,
        12864.8,
        12875.51,
        42275684,
        855162880,
        1305
      ],
      [
        20220701,
        12875.51,
        12875.82,
        12879.74,
        12875.63,
        12879.69,
        37618487,
        743669760,
        1306
      ],
      [
        20220701,
        12879.69,
        12879.8,
        12879.8,
        12870.37,
        12871.35,
        36868506,
        724353024,
        1307
      ],
      [
        20220701,
        12871.35,
        12869.82,
        12869.96,
        12859.37,
        12859.69,
        43726168,
        893042688,
        1308
      ],
      [
        20220701,
        12859.69,
        12859.29,
        12860.92,
        12857.06,
        12860.92,
        37284272,
        788054016,
        1309
      ],
      [
        20220701,
        12860.92,
        12862.16,
        12862.74,
        12857.15,
        12858.75,
        36934209,
        791298048,
        1310
      ],
      [
        20220701,
        12858.75,
        12857.73,
        12866.98,
        12857.73,
        12866.97,
        36122545,
        723206144,
        1311
      ],
      [
        20220701,
        12866.97,
        12867.02,
        12870.1,
        12866.95,
        12868.64,
        33813992,
        746471424,
        1312
      ],
      [
        20220701,
        12868.64,
        12868.49,
        12868.49,
        12864.86,
        12865.02,
        37644395,
        773406720,
        1313
      ],
      [
        20220701,
        12865.02,
        12865.19,
        12865.19,
        12858.27,
        12858.34,
        39548849,
        865665024,
        1314
      ],
      [
        20220701,
        12858.34,
        12857.33,
        12857.33,
        12839.79,
        12839.79,
        69426279,
        1324023808,
        1315
      ],
      [
        20220701,
        12839.79,
        12838.65,
        12839.03,
        12833.33,
        12833.69,
        64832952,
        1233371136,
        1316
      ],
      [
        20220701,
        12833.69,
        12833.32,
        12833.71,
        12831.96,
        12832.19,
        56990260,
        1082179584,
        1317
      ],
      [
        20220701,
        12832.19,
        12832.54,
        12843.57,
        12832.54,
        12843.57,
        51666563,
        1085374464,
        1318
      ],
      [
        20220701,
        12843.57,
        12843.78,
        12843.78,
        12840.68,
        12841.62,
        42279337,
        875069440,
        1319
      ],
      [
        20220701,
        12841.62,
        12841.77,
        12841.77,
        12836.87,
        12836.87,
        38797228,
        805928960,
        1320
      ],
      [
        20220701,
        12836.87,
        12836.8,
        12836.8,
        12831.24,
        12832.39,
        45907396,
        925351936,
        1321
      ],
      [
        20220701,
        12832.39,
        12832.43,
        12832.43,
        12826.84,
        12827.71,
        45822680,
        878444544,
        1322
      ],
      [
        20220701,
        12827.71,
        12827.27,
        12827.83,
        12823.14,
        12823.48,
        49132104,
        949862400,
        1323
      ],
      [
        20220701,
        12823.48,
        12822.96,
        12822.96,
        12820.04,
        12820.46,
        58049265,
        1031962624,
        1324
      ],
      [
        20220701,
        12820.46,
        12819.24,
        12819.84,
        12816.7,
        12816.7,
        56486084,
        1070268416,
        1325
      ],
      [
        20220701,
        12816.7,
        12817.82,
        12817.82,
        12812.64,
        12812.64,
        52351180,
        1011318784,
        1326
      ],
      [
        20220701,
        12812.64,
        12812.28,
        12812.28,
        12805.73,
        12805.73,
        51049705,
        1002651648,
        1327
      ],
      [
        20220701,
        12805.73,
        12806.08,
        12808.89,
        12806.08,
        12808.89,
        61120619,
        1089077248,
        1328
      ],
      [
        20220701,
        12808.89,
        12809.19,
        12824.99,
        12809.19,
        12824.99,
        55651023,
        1099235328,
        1329
      ],
      [
        20220701,
        12824.99,
        12827.75,
        12830.13,
        12824.94,
        12830.13,
        49326522,
        1000079360,
        1330
      ],
      [
        20220701,
        12830.13,
        12830.75,
        12837.08,
        12830.75,
        12836.71,
        38024454,
        821444608,
        1331
      ],
      [
        20220701,
        12836.71,
        12835.81,
        12842.74,
        12835.71,
        12842.74,
        45894462,
        936247296,
        1332
      ],
      [
        20220701,
        12842.74,
        12843.52,
        12854.17,
        12843.52,
        12854.17,
        49116822,
        993722368,
        1333
      ],
      [
        20220701,
        12854.17,
        12853.9,
        12855.9,
        12851.51,
        12851.72,
        38384195,
        763133952,
        1334
      ],
      [
        20220701,
        12851.72,
        12851.1,
        12854.21,
        12851.1,
        12852.15,
        37482539,
        754630656,
        1335
      ],
      [
        20220701,
        12852.15,
        12851.63,
        12855.99,
        12851.25,
        12855.46,
        33745716,
        675332096,
        1336
      ],
      [
        20220701,
        12855.46,
        12856.03,
        12857.2,
        12854.46,
        12854.46,
        37208842,
        834977792,
        1337
      ],
      [
        20220701,
        12854.46,
        12854.91,
        12855.25,
        12849.78,
        12849.94,
        40656468,
        798015488,
        1338
      ],
      [
        20220701,
        12849.94,
        12848.62,
        12848.62,
        12843.36,
        12843.56,
        35921707,
        756269056,
        1339
      ],
      [
        20220701,
        12843.56,
        12843.96,
        12845.26,
        12843.38,
        12843.82,
        34900684,
        754663424,
        1340
      ],
      [
        20220701,
        12843.82,
        12843.93,
        12843.93,
        12835.02,
        12835.02,
        45809801,
        885948416,
        1341
      ],
      [
        20220701,
        12835.02,
        12835.03,
        12835.22,
        12833.47,
        12834.36,
        36377847,
        794902528,
        1342
      ],
      [
        20220701,
        12834.36,
        12834.45,
        12834.52,
        12833.4,
        12833.83,
        36318886,
        782057472,
        1343
      ],
      [
        20220701,
        12833.83,
        12833.66,
        12834.58,
        12832.84,
        12834.16,
        32683009,
        649330688,
        1344
      ],
      [
        20220701,
        12834.16,
        12833.93,
        12835.66,
        12833.08,
        12834.89,
        36523372,
        867926016,
        1345
      ],
      [
        20220701,
        12834.89,
        12835.17,
        12849.78,
        12835.17,
        12849.78,
        45978358,
        1091567616,
        1346
      ],
      [
        20220701,
        12849.78,
        12849.91,
        12853.35,
        12849.91,
        12853.35,
        44808740,
        949338112,
        1347
      ],
      [
        20220701,
        12853.35,
        12853.72,
        12853.72,
        12851.37,
        12851.37,
        41841787,
        902774784,
        1348
      ],
      [
        20220701,
        12851.37,
        12851.61,
        12851.61,
        12834.48,
        12834.48,
        57047816,
        1101348864,
        1349
      ],
      [
        20220701,
        12834.48,
        12834.99,
        12834.99,
        12817.97,
        12817.97,
        54029293,
        1149468672,
        1350
      ],
      [
        20220701,
        12817.97,
        12817.39,
        12817.39,
        12808.52,
        12809.58,
        57087150,
        1122992128,
        1351
      ],
      [
        20220701,
        12809.58,
        12809.09,
        12815.9,
        12809.09,
        12815.35,
        41457557,
        919961600,
        1352
      ],
      [
        20220701,
        12815.35,
        12816.16,
        12820.07,
        12816.16,
        12820.07,
        36591483,
        786644992,
        1353
      ],
      [
        20220701,
        12820.07,
        12819.59,
        12820.38,
        12818.73,
        12819.4,
        32540734,
        774340608,
        1354
      ],
      [
        20220701,
        12819.4,
        12819.84,
        12819.84,
        12814.83,
        12816.34,
        34476748,
        815464448,
        1355
      ],
      [
        20220701,
        12816.34,
        12816.27,
        12819.13,
        12815.54,
        12818.66,
        35067108,
        787136512,
        1356
      ],
      [
        20220701,
        12818.66,
        12819.34,
        12822.41,
        12819.34,
        12822.41,
        36522116,
        781975552,
        1357
      ],
      [
        20220701,
        12822.41,
        12822.89,
        12829.44,
        12822.89,
        12829.44,
        34299289,
        850198528,
        1358
      ],
      [
        20220701,
        12829.44,
        12829.88,
        12837.99,
        12829.76,
        12837.99,
        36795153,
        823689216,
        1359
      ],
      [
        20220701,
        12837.99,
        12839.02,
        12852.95,
        12839.02,
        12852.95,
        54148394,
        1206845440,
        1400
      ],
      [
        20220701,
        12852.95,
        12854.21,
        12858.57,
        12854.2,
        12855.79,
        41192047,
        959528960,
        1401
      ],
      [
        20220701,
        12855.79,
        12852.81,
        12852.81,
        12845.2,
        12845.78,
        37036978,
        893747200,
        1402
      ],
      [
        20220701,
        12845.78,
        12845.37,
        12847.17,
        12845.06,
        12845.89,
        27341321,
        657965056,
        1403
      ],
      [
        20220701,
        12845.89,
        12846.03,
        12846.75,
        12844.58,
        12845.33,
        29429309,
        725745664,
        1404
      ],
      [
        20220701,
        12845.33,
        12846.04,
        12846.41,
        12842.58,
        12843.8,
        36321701,
        751157248,
        1405
      ],
      [
        20220701,
        12843.8,
        12843.73,
        12843.73,
        12840.87,
        12843.4,
        35310391,
        678543360,
        1406
      ],
      [
        20220701,
        12843.4,
        12843.28,
        12843.32,
        12838.95,
        12840.65,
        28594411,
        637091840,
        1407
      ],
      [
        20220701,
        12840.65,
        12840.14,
        12840.5,
        12839.04,
        12840.31,
        30299925,
        650117120,
        1408
      ],
      [
        20220701,
        12840.31,
        12840.43,
        12856.91,
        12840.43,
        12856.91,
        41129414,
        1000210432,
        1409
      ],
      [
        20220701,
        12856.91,
        12856.31,
        12858.03,
        12855.81,
        12858.03,
        32717981,
        731693056,
        1410
      ],
      [
        20220701,
        12858.03,
        12857.67,
        12858.96,
        12857.25,
        12858.91,
        34081995,
        695992320,
        1411
      ],
      [
        20220701,
        12858.91,
        12858.83,
        12862.75,
        12858.58,
        12861.23,
        30882602,
        673415168,
        1412
      ],
      [
        20220701,
        12861.23,
        12861.95,
        12866.94,
        12861.91,
        12866.94,
        32021172,
        677445632,
        1413
      ],
      [
        20220701,
        12866.94,
        12868.17,
        12872.47,
        12867.72,
        12871.41,
        36335322,
        833781760,
        1414
      ],
      [
        20220701,
        12871.41,
        12871.01,
        12872.1,
        12867.98,
        12869,
        36389993,
        883523584,
        1415
      ],
      [
        20220701,
        12869,
        12869.15,
        12871.31,
        12868.92,
        12871.31,
        35191884,
        782827520,
        1416
      ],
      [
        20220701,
        12871.31,
        12871.3,
        12871.92,
        12870.4,
        12870.4,
        40220469,
        745275392,
        1417
      ],
      [
        20220701,
        12870.4,
        12869.78,
        12869.78,
        12857.82,
        12857.82,
        45813607,
        999178240,
        1418
      ],
      [
        20220701,
        12857.82,
        12857.13,
        12857.87,
        12855.53,
        12857.16,
        31209592,
        662454272,
        1419
      ],
      [
        20220701,
        12857.16,
        12857.33,
        12857.33,
        12853.87,
        12854.12,
        30531414,
        628293632,
        1420
      ],
      [
        20220701,
        12854.12,
        12853.88,
        12853.99,
        12852.39,
        12852.99,
        31529979,
        686686208,
        1421
      ],
      [
        20220701,
        12852.99,
        12852.57,
        12854.46,
        12852.57,
        12853.02,
        32192372,
        686243840,
        1422
      ],
      [
        20220701,
        12853.02,
        12852.67,
        12854.21,
        12851.77,
        12851.77,
        29054303,
        677429248,
        1423
      ],
      [
        20220701,
        12851.77,
        12852.29,
        12852.44,
        12850.36,
        12850.36,
        31618101,
        737656832,
        1424
      ],
      [
        20220701,
        12850.36,
        12850.14,
        12850.53,
        12848.86,
        12848.86,
        33707079,
        758611968,
        1425
      ],
      [
        20220701,
        12848.86,
        12849.95,
        12850.4,
        12848.76,
        12850.4,
        31043252,
        711966720,
        1426
      ],
      [
        20220701,
        12850.4,
        12849.38,
        12854.38,
        12849.38,
        12853.98,
        38887582,
        820150272,
        1427
      ],
      [
        20220701,
        12853.98,
        12854.03,
        12857.65,
        12854.03,
        12857.33,
        73764382,
        954187776,
        1428
      ],
      [
        20220701,
        12857.33,
        12858.01,
        12858.2,
        12856.6,
        12856.6,
        34095486,
        751206400,
        1429
      ],
      [
        20220701,
        12856.6,
        12857.23,
        12857.23,
        12838.72,
        12838.72,
        56027464,
        1141932032,
        1430
      ],
      [
        20220701,
        12838.72,
        12839.71,
        12839.73,
        12836.5,
        12836.5,
        56452665,
        1073905664,
        1431
      ],
      [
        20220701,
        12836.5,
        12836.6,
        12836.6,
        12834.32,
        12834.85,
        52545983,
        1125203968,
        1432
      ],
      [
        20220701,
        12834.85,
        12835.01,
        12835.36,
        12831.63,
        12831.63,
        48943731,
        970899456,
        1433
      ],
      [
        20220701,
        12831.63,
        12831.65,
        12831.71,
        12829.14,
        12830.3,
        53756815,
        1015087104,
        1434
      ],
      [
        20220701,
        12830.3,
        12830.67,
        12830.67,
        12827.32,
        12827.32,
        59329050,
        1046806528,
        1435
      ],
      [
        20220701,
        12827.32,
        12827.57,
        12828.89,
        12826.85,
        12827.92,
        57357049,
        1021313024,
        1436
      ],
      [
        20220701,
        12827.92,
        12827.4,
        12828.21,
        12826.42,
        12826.42,
        56663093,
        1054408704,
        1437
      ],
      [
        20220701,
        12826.42,
        12826.8,
        12826.8,
        12823.55,
        12824.3,
        55089099,
        1009451008,
        1438
      ],
      [
        20220701,
        12824.3,
        12823.36,
        12823.66,
        12819.4,
        12819.4,
        59064639,
        1076953088,
        1439
      ],
      [
        20220701,
        12819.4,
        12818.72,
        12821.5,
        12818.16,
        12821.5,
        65603955,
        1234010112,
        1440
      ],
      [
        20220701,
        12821.5,
        12821.25,
        12827.38,
        12820.76,
        12827.1,
        52907429,
        1170702336,
        1441
      ],
      [
        20220701,
        12827.1,
        12827.99,
        12834.18,
        12827.99,
        12833.61,
        49920072,
        1069744128,
        1442
      ],
      [
        20220701,
        12833.61,
        12833.42,
        12838.42,
        12833.42,
        12838.42,
        49464365,
        1058340864,
        1443
      ],
      [
        20220701,
        12838.42,
        12838.53,
        12843.82,
        12838.5,
        12843.82,
        49103766,
        1006174208,
        1444
      ],
      [
        20220701,
        12843.82,
        12844.43,
        12847.68,
        12841.61,
        12846.55,
        58573939,
        1249804288,
        1445
      ],
      [
        20220701,
        12846.55,
        12848.71,
        12855.34,
        12848.38,
        12855.1,
        54258904,
        1202716672,
        1446
      ],
      [
        20220701,
        12855.1,
        12855.73,
        12857.46,
        12854.89,
        12857.46,
        54745419,
        1064140800,
        1447
      ],
      [
        20220701,
        12857.46,
        12857.33,
        12857.44,
        12856.14,
        12856.62,
        52657618,
        1085243392,
        1448
      ],
      [
        20220701,
        12856.62,
        12856.94,
        12859.63,
        12856.24,
        12859.63,
        54048568,
        1046478848,
        1449
      ],
      [
        20220701,
        12859.63,
        12859.74,
        12861.41,
        12858.65,
        12861.05,
        73079373,
        1426587648,
        1450
      ],
      [
        20220701,
        12861.05,
        12860.8,
        12862.61,
        12860.8,
        12862.07,
        59529199,
        1184366592,
        1451
      ],
      [
        20220701,
        12862.07,
        12862.11,
        12862.11,
        12858.97,
        12860.47,
        70792188,
        1361641472,
        1452
      ],
      [
        20220701,
        12860.47,
        12860.2,
        12862.41,
        12858.58,
        12861.17,
        73279818,
        1350991872,
        1453
      ],
      [
        20220701,
        12861.17,
        12861.86,
        12863.13,
        12860.8,
        12861.12,
        78921451,
        1458143232,
        1454
      ],
      [
        20220701,
        12861.12,
        12861.76,
        12862.41,
        12860.21,
        12860.71,
        81568127,
        1544159232,
        1455
      ],
      [
        20220701,
        12860.71,
        12861.4,
        12863.35,
        12859.93,
        12862.51,
        90583360,
        1663041536,
        1456
      ],
      [
        20220701,
        12862.51,
        12863.21,
        12863.21,
        12863.08,
        12863.08,
        3677877,
        77627392,
        1457
      ],
      [
        20220701,
        12863.08,
        12863.08,
        12863.08,
        12863.08,
        12863.08,
        0,
        0,
        1458
      ],
      [
        20220701,
        0,
        12863.08,
        12863.08,
        12863.08,
        12863.08,
        0,
        0,
        1459
      ],
      [
        20220701,
        0,
        12862.85,
        12862.85,
        12860.36,
        12860.36,
        148096850,
        2829484032,
        1500
      ],
      [
        20220704,
        12860.36,
        12813.49,
        12813.49,
        12813.49,
        12813.49,
        133414303,
        3241463808,
        925
      ],
      [
        20220704,
        12813.49,
        12814.92,
        12824.66,
        12811.93,
        12811.93,
        446490342,
        9098456064,
        930
      ],
      [
        20220704,
        12811.93,
        12811.05,
        12811.05,
        12777.8,
        12777.99,
        303152113,
        6102612992,
        931
      ],
      [
        20220704,
        12777.99,
        12777.3,
        12790.07,
        12777.3,
        12788.74,
        255487087,
        5337729024,
        932
      ],
      [
        20220704,
        12788.74,
        12782.91,
        12782.91,
        12759.5,
        12761.49,
        244849089,
        5167595520,
        933
      ],
      [
        20220704,
        12761.49,
        12760.69,
        12760.69,
        12753.9,
        12759.47,
        231155574,
        4655360000,
        934
      ],
      [
        20220704,
        12759.47,
        12761.24,
        12769.25,
        12751.08,
        12769.25,
        209657223,
        4195149824,
        935
      ],
      [
        20220704,
        12769.25,
        12773.85,
        12807.61,
        12773.85,
        12807.61,
        184676215,
        3782483968,
        936
      ],
      [
        20220704,
        12807.61,
        12808.84,
        12810.25,
        12787.65,
        12789.95,
        191841542,
        4229992448,
        937
      ],
      [
        20220704,
        12789.95,
        12788.39,
        12828.42,
        12788.39,
        12828.42,
        157022702,
        3751239680,
        938
      ],
      [
        20220704,
        12828.42,
        12830,
        12830,
        12819.75,
        12828.58,
        160854403,
        3549786112,
        939
      ],
      [
        20220704,
        12828.58,
        12829.89,
        12849.98,
        12829.89,
        12839.06,
        180837083,
        3918553088,
        940
      ],
      [
        20220704,
        12839.06,
        12842.1,
        12856.99,
        12842.1,
        12844.16,
        153962961,
        3270340608,
        941
      ],
      [
        20220704,
        12844.16,
        12845.05,
        12860.95,
        12845.05,
        12860.17,
        143459972,
        3020316672,
        942
      ],
      [
        20220704,
        12860.17,
        12862.28,
        12862.28,
        12854.32,
        12859.69,
        136037884,
        3082100736,
        943
      ],
      [
        20220704,
        12859.69,
        12859.34,
        12868.19,
        12857.83,
        12858.52,
        137798468,
        3045122048,
        944
      ],
      [
        20220704,
        12858.52,
        12859.77,
        12869.04,
        12846.61,
        12846.61,
        148703898,
        3352256512,
        945
      ],
      [
        20220704,
        12846.61,
        12845.5,
        12847.68,
        12837.82,
        12839.25,
        141889075,
        2933825536,
        946
      ],
      [
        20220704,
        12839.25,
        12836.2,
        12836.49,
        12825.19,
        12828.08,
        129381545,
        2711961600,
        947
      ],
      [
        20220704,
        12828.08,
        12832.89,
        12891.25,
        12832.89,
        12891.25,
        154688108,
        3092332544,
        948
      ],
      [
        20220704,
        12891.25,
        12894.36,
        12903.59,
        12894.36,
        12900.67,
        130949988,
        2759434240,
        949
      ],
      [
        20220704,
        12900.67,
        12900.42,
        12900.42,
        12889.88,
        12889.88,
        118402198,
        2634579968,
        950
      ],
      [
        20220704,
        12889.88,
        12887.8,
        12888.02,
        12874.19,
        12874.19,
        120943196,
        2521309184,
        951
      ],
      [
        20220704,
        12874.19,
        12872.58,
        12893.44,
        12872.58,
        12891.9,
        108988059,
        2465914880,
        952
      ],
      [
        20220704,
        12891.9,
        12890.64,
        12891.12,
        12869.74,
        12869.74,
        102891747,
        2220015616,
        953
      ],
      [
        20220704,
        12869.74,
        12869,
        12881.34,
        12869,
        12878.28,
        93213823,
        2064375808,
        954
      ],
      [
        20220704,
        12878.28,
        12876.85,
        12883.89,
        12873.91,
        12883.89,
        89672528,
        2016051200,
        955
      ],
      [
        20220704,
        12883.89,
        12886.63,
        12898.48,
        12886.63,
        12898.48,
        83870079,
        1978130432,
        956
      ],
      [
        20220704,
        12898.48,
        12899.05,
        12910.42,
        12898.51,
        12910.42,
        84123916,
        1905459200,
        957
      ],
      [
        20220704,
        12910.42,
        12912.75,
        12919.81,
        12912.14,
        12917.18,
        89071812,
        2064760832,
        958
      ],
      [
        20220704,
        12917.18,
        12917.35,
        12927.46,
        12916.36,
        12927.18,
        85157476,
        2005688320,
        959
      ],
      [
        20220704,
        12927.18,
        12928.08,
        12932.11,
        12924.55,
        12926.18,
        105814472,
        2468429824,
        1000
      ],
      [
        20220704,
        12926.18,
        12925.33,
        12925.33,
        12910.75,
        12911.81,
        84675436,
        1944395776,
        1001
      ],
      [
        20220704,
        12911.81,
        12914.19,
        12926.91,
        12914.19,
        12926.91,
        91600297,
        1931673600,
        1002
      ],
      [
        20220704,
        12926.91,
        12925.33,
        12925.33,
        12913.76,
        12920.79,
        109398647,
        2091024384,
        1003
      ],
      [
        20220704,
        12920.79,
        12920.05,
        12926.18,
        12919.33,
        12924.29,
        72460509,
        1654358016,
        1004
      ],
      [
        20220704,
        12924.29,
        12924.89,
        12931.58,
        12924.89,
        12925.98,
        78766241,
        1904320512,
        1005
      ],
      [
        20220704,
        12925.98,
        12927.14,
        12942.76,
        12926.21,
        12942.76,
        78348897,
        1867898880,
        1006
      ],
      [
        20220704,
        12942.76,
        12942.79,
        12957.51,
        12942.79,
        12957.51,
        78796358,
        1758535680,
        1007
      ],
      [
        20220704,
        12957.51,
        12958.58,
        12960.62,
        12958.5,
        12960.23,
        75433881,
        1767849984,
        1008
      ],
      [
        20220704,
        12960.23,
        12959.77,
        12965.01,
        12959.04,
        12964.9,
        71831134,
        1694932992,
        1009
      ],
      [
        20220704,
        12964.9,
        12964.5,
        12967.05,
        12961.05,
        12961.05,
        70672005,
        1733591040,
        1010
      ],
      [
        20220704,
        12961.05,
        12960.3,
        12960.3,
        12952.63,
        12953.53,
        70486422,
        1680433152,
        1011
      ],
      [
        20220704,
        12953.53,
        12954.76,
        12964.02,
        12954.12,
        12964.02,
        70205270,
        1632747520,
        1012
      ],
      [
        20220704,
        12964.02,
        12964.56,
        12967.94,
        12964.56,
        12966.79,
        70465151,
        1725530112,
        1013
      ],
      [
        20220704,
        12966.79,
        12967.54,
        12968.15,
        12960.24,
        12960.29,
        71671695,
        1826340864,
        1014
      ],
      [
        20220704,
        12960.29,
        12959.19,
        12963.75,
        12958.88,
        12962.61,
        70036833,
        1754005504,
        1015
      ],
      [
        20220704,
        12962.61,
        12962.11,
        12962.11,
        12940.56,
        12940.56,
        71224225,
        1706074112,
        1016
      ],
      [
        20220704,
        12940.56,
        12939.3,
        12939.3,
        12929.08,
        12929.08,
        68331771,
        1498144768,
        1017
      ],
      [
        20220704,
        12929.08,
        12929.57,
        12942.91,
        12929.57,
        12942.37,
        68826277,
        1439236096,
        1018
      ],
      [
        20220704,
        12942.37,
        12942.3,
        12942.3,
        12937.81,
        12938.48,
        53946454,
        1220296704,
        1019
      ],
      [
        20220704,
        12938.48,
        12938.97,
        12942.83,
        12938.46,
        12941.98,
        61424227,
        1331740672,
        1020
      ],
      [
        20220704,
        12941.98,
        12941.44,
        12945.61,
        12941.44,
        12944.14,
        61032727,
        1265287168,
        1021
      ],
      [
        20220704,
        12944.14,
        12942.17,
        12942.17,
        12931.45,
        12931.45,
        59773509,
        1229422592,
        1022
      ],
      [
        20220704,
        12931.45,
        12929.64,
        12929.64,
        12923.06,
        12924.12,
        62117323,
        1295810560,
        1023
      ],
      [
        20220704,
        12924.12,
        12924.22,
        12924.22,
        12922.2,
        12922.96,
        58483078,
        1280327680,
        1024
      ],
      [
        20220704,
        12922.96,
        12922.02,
        12923.76,
        12920.57,
        12920.57,
        61805733,
        1342160896,
        1025
      ],
      [
        20220704,
        12920.57,
        12921.2,
        12921.2,
        12914.94,
        12915.51,
        61714501,
        1330724864,
        1026
      ],
      [
        20220704,
        12915.51,
        12915.24,
        12915.24,
        12910.35,
        12911.53,
        60034318,
        1161773056,
        1027
      ],
      [
        20220704,
        12911.53,
        12911.89,
        12911.89,
        12907.2,
        12907.2,
        55237907,
        1201471488,
        1028
      ],
      [
        20220704,
        12907.2,
        12906.78,
        12907.6,
        12896.44,
        12896.44,
        59625922,
        1285308416,
        1029
      ],
      [
        20220704,
        12896.44,
        12895.97,
        12908.91,
        12895.97,
        12908.87,
        76868149,
        1462009856,
        1030
      ],
      [
        20220704,
        12908.87,
        12910.52,
        12917.3,
        12910.52,
        12916.6,
        75137120,
        1511047168,
        1031
      ],
      [
        20220704,
        12916.6,
        12916.52,
        12920.36,
        12915.91,
        12920.36,
        71240085,
        1360019456,
        1032
      ],
      [
        20220704,
        12920.36,
        12920.63,
        12920.63,
        12917.38,
        12917.38,
        65011004,
        1271414784,
        1033
      ],
      [
        20220704,
        12917.38,
        12917.26,
        12917.26,
        12902.19,
        12902.19,
        66351733,
        1388675072,
        1034
      ],
      [
        20220704,
        12902.19,
        12901.91,
        12901.91,
        12897.76,
        12897.81,
        62147948,
        1368932352,
        1035
      ],
      [
        20220704,
        12897.81,
        12897.75,
        12904,
        12897.75,
        12902.1,
        59724312,
        1262256128,
        1036
      ],
      [
        20220704,
        12902.1,
        12901.33,
        12901.38,
        12895.8,
        12896.97,
        58756005,
        1169391616,
        1037
      ],
      [
        20220704,
        12896.97,
        12897.17,
        12898.12,
        12895.19,
        12895.19,
        56925851,
        1212547072,
        1038
      ],
      [
        20220704,
        12895.19,
        12895.03,
        12901.99,
        12894.45,
        12901.99,
        58126053,
        1327628288,
        1039
      ],
      [
        20220704,
        12901.99,
        12903.32,
        12911.69,
        12903.32,
        12911.25,
        58617001,
        1348993024,
        1040
      ],
      [
        20220704,
        12911.25,
        12910.82,
        12914.13,
        12909.62,
        12914.13,
        47840613,
        1101201408,
        1041
      ],
      [
        20220704,
        12914.13,
        12914,
        12915.88,
        12910.38,
        12910.38,
        43149473,
        999260160,
        1042
      ],
      [
        20220704,
        12910.38,
        12909.48,
        12909.48,
        12905.37,
        12905.5,
        48324773,
        984416256,
        1043
      ],
      [
        20220704,
        12905.5,
        12904.83,
        12904.83,
        12890.4,
        12890.46,
        62829702,
        1405206528,
        1044
      ],
      [
        20220704,
        12890.46,
        12890.38,
        12890.38,
        12879.75,
        12879.75,
        62347730,
        1484980224,
        1045
      ],
      [
        20220704,
        12879.75,
        12877.59,
        12877.59,
        12870.69,
        12871.21,
        67302165,
        1456783360,
        1046
      ],
      [
        20220704,
        12871.21,
        12871.61,
        12874.42,
        12871.61,
        12874.33,
        54968493,
        1219264512,
        1047
      ],
      [
        20220704,
        12874.33,
        12873.96,
        12882.11,
        12873.96,
        12881.68,
        47680405,
        1062764544,
        1048
      ],
      [
        20220704,
        12881.68,
        12882.62,
        12885.51,
        12882.26,
        12885.41,
        49226196,
        1042006016,
        1049
      ],
      [
        20220704,
        12885.41,
        12885.2,
        12891.49,
        12885.2,
        12891.1,
        51776965,
        1079885824,
        1050
      ],
      [
        20220704,
        12891.1,
        12891.39,
        12905.13,
        12891.39,
        12904.42,
        45425741,
        970080256,
        1051
      ],
      [
        20220704,
        12904.42,
        12905.51,
        12906.26,
        12904.46,
        12904.88,
        40694342,
        923664384,
        1052
      ],
      [
        20220704,
        12904.88,
        12906.54,
        12907.17,
        12901.37,
        12901.42,
        43051378,
        968310784,
        1053
      ],
      [
        20220704,
        12901.42,
        12901.85,
        12904.85,
        12901.75,
        12904.84,
        35594669,
        857407488,
        1054
      ],
      [
        20220704,
        12904.84,
        12903.9,
        12910.32,
        12903.9,
        12910.32,
        42644619,
        973864960,
        1055
      ],
      [
        20220704,
        12910.32,
        12911.52,
        12916.45,
        12911.52,
        12915.44,
        39088635,
        995049472,
        1056
      ],
      [
        20220704,
        12915.44,
        12914.95,
        12916.1,
        12911.77,
        12912.51,
        38935952,
        931627008,
        1057
      ],
      [
        20220704,
        12912.51,
        12912.59,
        12917.46,
        12911.49,
        12916.75,
        36336239,
        878395392,
        1058
      ],
      [
        20220704,
        12916.75,
        12916.65,
        12916.86,
        12911.74,
        12912.05,
        35438887,
        915832832,
        1059
      ],
      [
        20220704,
        12912.05,
        12912.04,
        12916.01,
        12912.04,
        12915.4,
        39987383,
        963166208,
        1100
      ],
      [
        20220704,
        12915.4,
        12915.15,
        12927.51,
        12915.15,
        12927.51,
        46579139,
        1059536896,
        1101
      ],
      [
        20220704,
        12927.51,
        12928.04,
        12930.49,
        12928.04,
        12930.49,
        41513764,
        1056555008,
        1102
      ],
      [
        20220704,
        12930.49,
        12930.96,
        12939.35,
        12930.96,
        12938.15,
        43289425,
        1051410432,
        1103
      ],
      [
        20220704,
        12938.15,
        12938.67,
        12943.26,
        12937.64,
        12943.26,
        41055745,
        953794560,
        1104
      ],
      [
        20220704,
        12943.26,
        12943.47,
        12948.28,
        12943.47,
        12948.28,
        50023562,
        1118928896,
        1105
      ],
      [
        20220704,
        12948.28,
        12948.75,
        12954.78,
        12948.67,
        12954.78,
        45048619,
        1090945024,
        1106
      ],
      [
        20220704,
        12954.78,
        12955.49,
        12956.56,
        12953.89,
        12954.59,
        41991851,
        944095232,
        1107
      ],
      [
        20220704,
        12954.59,
        12952.84,
        12953.39,
        12940.6,
        12940.62,
        40775345,
        962084864,
        1108
      ],
      [
        20220704,
        12940.62,
        12940.5,
        12941.74,
        12938.79,
        12938.79,
        32620821,
        746553344,
        1109
      ],
      [
        20220704,
        12938.79,
        12938.9,
        12939.3,
        12933.35,
        12933.35,
        39519309,
        837861376,
        1110
      ],
      [
        20220704,
        12933.35,
        12933.08,
        12938.89,
        12932.04,
        12938.24,
        36438010,
        803520512,
        1111
      ],
      [
        20220704,
        12938.24,
        12939.16,
        12941.58,
        12938.77,
        12941.37,
        32721613,
        712966144,
        1112
      ],
      [
        20220704,
        12941.37,
        12943.32,
        12947.65,
        12943.32,
        12946.29,
        37994377,
        868302848,
        1113
      ],
      [
        20220704,
        12946.29,
        12948.73,
        12951.48,
        12947.29,
        12951.48,
        37931701,
        841826304,
        1114
      ],
      [
        20220704,
        12951.48,
        12951.76,
        12955.37,
        12951.62,
        12954.52,
        35527066,
        856670208,
        1115
      ],
      [
        20220704,
        12954.52,
        12954.37,
        12960.56,
        12954.37,
        12960.15,
        39579345,
        926842880,
        1116
      ],
      [
        20220704,
        12960.15,
        12960.23,
        12960.48,
        12945.11,
        12945.14,
        48169538,
        978649088,
        1117
      ],
      [
        20220704,
        12945.14,
        12947.24,
        12951.38,
        12947.24,
        12951.38,
        37076591,
        804913152,
        1118
      ],
      [
        20220704,
        12951.38,
        12952.1,
        12966.29,
        12952.1,
        12966.29,
        50501102,
        1167327232,
        1119
      ],
      [
        20220704,
        12966.29,
        12966.25,
        12968.08,
        12966.18,
        12967.24,
        43884002,
        1054113792,
        1120
      ],
      [
        20220704,
        12967.24,
        12967.23,
        12967.59,
        12963.92,
        12964,
        39861721,
        935165952,
        1121
      ],
      [
        20220704,
        12964,
        12963.32,
        12966.6,
        12963.32,
        12963.98,
        40039456,
        941834240,
        1122
      ],
      [
        20220704,
        12963.98,
        12961.71,
        12962,
        12951.93,
        12951.93,
        37989086,
        900284416,
        1123
      ],
      [
        20220704,
        12951.93,
        12952.87,
        12952.87,
        12948.75,
        12950.23,
        30854362,
        777158656,
        1124
      ],
      [
        20220704,
        12950.23,
        12950.39,
        12953.91,
        12948.83,
        12948.83,
        34760078,
        789905408,
        1125
      ],
      [
        20220704,
        12948.83,
        12946.64,
        12950.25,
        12945.92,
        12950.18,
        33770612,
        754155520,
        1126
      ],
      [
        20220704,
        12950.18,
        12950.6,
        12957.56,
        12950.6,
        12957.32,
        31803560,
        760332288,
        1127
      ],
      [
        20220704,
        12957.32,
        12957.62,
        12969.57,
        12957.62,
        12969.57,
        53216128,
        1038073856,
        1128
      ],
      [
        20220704,
        12969.57,
        12971.67,
        12976.72,
        12970.91,
        12976.02,
        42192112,
        979206144,
        1129
      ],
      [
        20220704,
        12976.02,
        12975.94,
        12976.32,
        12975.94,
        12976.32,
        1273385,
        32587776,
        1130
      ],
      [
        20220704,
        12976.32,
        12979.49,
        12983.27,
        12971.02,
        12971.02,
        125447830,
        2518908928,
        1300
      ],
      [
        20220704,
        12971.02,
        12971.53,
        12976.23,
        12969.45,
        12969.45,
        47497230,
        1111588864,
        1301
      ],
      [
        20220704,
        12969.45,
        12971.25,
        12978.87,
        12971.25,
        12978.47,
        44298395,
        1014349824,
        1302
      ],
      [
        20220704,
        12978.47,
        12978.65,
        12979.5,
        12977.14,
        12977.61,
        42442236,
        982138880,
        1303
      ],
      [
        20220704,
        12977.61,
        12978.66,
        12979.1,
        12970.36,
        12972.18,
        50687334,
        1098874880,
        1304
      ],
      [
        20220704,
        12972.18,
        12972.76,
        12972.76,
        12966.46,
        12966.46,
        55294153,
        1076592640,
        1305
      ],
      [
        20220704,
        12966.46,
        12966.4,
        12969.38,
        12965.68,
        12969.38,
        51226443,
        1104871424,
        1306
      ],
      [
        20220704,
        12969.38,
        12969.54,
        12974.61,
        12968.81,
        12974.61,
        52007486,
        1051394048,
        1307
      ],
      [
        20220704,
        12974.61,
        12978.49,
        12986.88,
        12978.49,
        12984.86,
        51891611,
        1103609856,
        1308
      ],
      [
        20220704,
        12984.86,
        12984.47,
        12984.47,
        12974.81,
        12979.09,
        56252076,
        1301561344,
        1309
      ],
      [
        20220704,
        12979.09,
        12978.67,
        12978.67,
        12975.46,
        12975.95,
        43061022,
        961970176,
        1310
      ],
      [
        20220704,
        12975.95,
        12976.43,
        12979.33,
        12974.94,
        12976.19,
        41833240,
        926629888,
        1311
      ],
      [
        20220704,
        12976.19,
        12976.19,
        12979.36,
        12976.19,
        12979.36,
        42049145,
        911654912,
        1312
      ],
      [
        20220704,
        12979.36,
        12979.76,
        12981.71,
        12978.76,
        12980.44,
        45040133,
        1005502464,
        1313
      ],
      [
        20220704,
        12980.44,
        12980.64,
        12990.37,
        12980.64,
        12989.89,
        44687563,
        1109327872,
        1314
      ],
      [
        20220704,
        12989.89,
        12990.49,
        12991.9,
        12990.17,
        12990.17,
        47160483,
        1070858240,
        1315
      ],
      [
        20220704,
        12990.17,
        12989.88,
        12989.88,
        12954.2,
        12954.2,
        82808134,
        1643413504,
        1316
      ],
      [
        20220704,
        12954.2,
        12952.91,
        12962.68,
        12952.91,
        12962.28,
        44497634,
        965214208,
        1317
      ],
      [
        20220704,
        12962.28,
        12962.91,
        12982,
        12962.91,
        12982,
        40505025,
        958873600,
        1318
      ],
      [
        20220704,
        12982,
        12983.22,
        12990.76,
        12983.22,
        12990.02,
        39709201,
        1001373696,
        1319
      ],
      [
        20220704,
        12990.02,
        12990.99,
        12994.57,
        12990,
        12994.29,
        37957694,
        1063501824,
        1320
      ],
      [
        20220704,
        12994.29,
        12995.31,
        13006.18,
        12995.09,
        13006.18,
        44822663,
        1136033792,
        1321
      ],
      [
        20220704,
        13006.18,
        13006.46,
        13006.46,
        13004.73,
        13004.99,
        38460312,
        987201536,
        1322
      ],
      [
        20220704,
        13004.99,
        13004.82,
        13004.82,
        12996.15,
        12996.15,
        37966440,
        916389888,
        1323
      ],
      [
        20220704,
        12996.15,
        12996.09,
        12996.8,
        12990.82,
        12990.82,
        38114077,
        819462144,
        1324
      ],
      [
        20220704,
        12990.82,
        12990.67,
        12992.91,
        12990.67,
        12992.39,
        36994279,
        884113408,
        1325
      ],
      [
        20220704,
        12992.39,
        12992.14,
        12995.13,
        12992.14,
        12994.74,
        39876080,
        889323520,
        1326
      ],
      [
        20220704,
        12994.74,
        12995.05,
        13002.71,
        12994.69,
        13002.65,
        52782456,
        1077739520,
        1327
      ],
      [
        20220704,
        13002.65,
        13002.71,
        13003.74,
        13001.87,
        13003.31,
        55600980,
        1333379072,
        1328
      ],
      [
        20220704,
        13003.31,
        13004.13,
        13004.13,
        13000.09,
        13001.35,
        45461246,
        1004945408,
        1329
      ],
      [
        20220704,
        13001.35,
        13001.42,
        13005.22,
        13001.42,
        13003.4,
        51215310,
        993869824,
        1330
      ],
      [
        20220704,
        13003.4,
        13002.12,
        13002.6,
        12994.64,
        13000.54,
        48295785,
        1110474752,
        1331
      ],
      [
        20220704,
        13000.54,
        13001.48,
        13005.06,
        13001.18,
        13005.06,
        38006037,
        899416064,
        1332
      ],
      [
        20220704,
        13005.06,
        13005.04,
        13007.87,
        13005.04,
        13006.52,
        47137120,
        1053196288,
        1333
      ],
      [
        20220704,
        13006.52,
        13006.76,
        13006.76,
        12996.09,
        12996.41,
        50731641,
        1171800064,
        1334
      ],
      [
        20220704,
        12996.41,
        12996.26,
        12998.87,
        12995.43,
        12998.58,
        35079553,
        819232768,
        1335
      ],
      [
        20220704,
        12998.58,
        12999.09,
        13005.97,
        12999.09,
        13005.47,
        42049389,
        863174656,
        1336
      ],
      [
        20220704,
        13005.47,
        13006.67,
        13008.38,
        13004.73,
        13008.38,
        35505920,
        815431680,
        1337
      ],
      [
        20220704,
        13008.38,
        13008.03,
        13009.48,
        13003.67,
        13003.67,
        34614140,
        823738368,
        1338
      ],
      [
        20220704,
        13003.67,
        13004.47,
        13004.47,
        12997.83,
        12998.83,
        40873358,
        870662144,
        1339
      ],
      [
        20220704,
        12998.83,
        13000.17,
        13002.37,
        12998.58,
        13002.37,
        34129074,
        793690112,
        1340
      ],
      [
        20220704,
        13002.37,
        13002.38,
        13003,
        13000.88,
        13002.99,
        35879018,
        784875520,
        1341
      ],
      [
        20220704,
        13002.99,
        13003.29,
        13005.15,
        13002.3,
        13003.21,
        35799110,
        810647552,
        1342
      ],
      [
        20220704,
        13003.21,
        13004.63,
        13005.98,
        13004.04,
        13005.3,
        37576841,
        816545792,
        1343
      ],
      [
        20220704,
        13005.3,
        13004.8,
        13007.88,
        13004.28,
        13007.38,
        33571617,
        752435200,
        1344
      ],
      [
        20220704,
        13007.38,
        13007.25,
        13013.11,
        13007.12,
        13013.02,
        41770869,
        932347904,
        1345
      ],
      [
        20220704,
        13013.02,
        13013.28,
        13014.63,
        13011.64,
        13011.64,
        43716564,
        959496192,
        1346
      ],
      [
        20220704,
        13011.64,
        13011.39,
        13011.39,
        13007.37,
        13007.91,
        37732829,
        839598080,
        1347
      ],
      [
        20220704,
        13007.91,
        13007.69,
        13007.79,
        13006.51,
        13007.1,
        37115994,
        839598080,
        1348
      ],
      [
        20220704,
        13007.1,
        13007.61,
        13008.09,
        13005.08,
        13005.62,
        44503192,
        860651520,
        1349
      ],
      [
        20220704,
        13005.62,
        13003.89,
        13003.89,
        12991.61,
        12991.61,
        52306814,
        1120370688,
        1350
      ],
      [
        20220704,
        12991.61,
        12991.76,
        12992.15,
        12984.32,
        12984.59,
        49330990,
        1005060096,
        1351
      ],
      [
        20220704,
        12984.59,
        12984.18,
        12984.5,
        12981.06,
        12982.4,
        43037738,
        876756992,
        1352
      ],
      [
        20220704,
        12982.4,
        12982.96,
        12986.91,
        12982.46,
        12986.91,
        36951777,
        799817728,
        1353
      ],
      [
        20220704,
        12986.91,
        12986.82,
        12988.73,
        12986.82,
        12988.27,
        35736172,
        764067840,
        1354
      ],
      [
        20220704,
        12988.27,
        12988.81,
        12991.75,
        12988.81,
        12991.15,
        43960253,
        872824832,
        1355
      ],
      [
        20220704,
        12991.15,
        12991.38,
        12991.38,
        12987.37,
        12987.37,
        39084575,
        822099968,
        1356
      ],
      [
        20220704,
        12987.37,
        12987.06,
        12991.9,
        12986.95,
        12991.85,
        40008828,
        850067456,
        1357
      ],
      [
        20220704,
        12991.85,
        12991.63,
        12991.63,
        12989.01,
        12989.01,
        45676760,
        860127232,
        1358
      ],
      [
        20220704,
        12989.01,
        12988.69,
        12989.22,
        12965.99,
        12965.99,
        79578001,
        1442873344,
        1359
      ],
      [
        20220704,
        12965.99,
        12966.13,
        12973.16,
        12966.13,
        12973.16,
        46627623,
        1002307584,
        1400
      ],
      [
        20220704,
        12973.16,
        12973.9,
        12979.45,
        12973.65,
        12979.29,
        39591629,
        881360896,
        1401
      ],
      [
        20220704,
        12979.29,
        12979.32,
        12981.69,
        12978.47,
        12981.69,
        37478960,
        744390656,
        1402
      ],
      [
        20220704,
        12981.69,
        12981.34,
        12986.61,
        12981.34,
        12985.53,
        37816445,
        847183872,
        1403
      ],
      [
        20220704,
        12985.53,
        12986.31,
        12987.33,
        12984.83,
        12987.33,
        41759428,
        865533952,
        1404
      ],
      [
        20220704,
        12987.33,
        12987.31,
        12989.78,
        12987.31,
        12988.83,
        41195617,
        885915648,
        1405
      ],
      [
        20220704,
        12988.83,
        12988.43,
        12988.47,
        12979.89,
        12980.88,
        44175908,
        882835456,
        1406
      ],
      [
        20220704,
        12980.88,
        12980.62,
        12982.36,
        12979.81,
        12982.36,
        37839988,
        779026432,
        1407
      ],
      [
        20220704,
        12982.36,
        12982.38,
        12985.9,
        12982.38,
        12985.16,
        32417874,
        722894848,
        1408
      ],
      [
        20220704,
        12985.16,
        12985.21,
        12989.63,
        12985.21,
        12989.63,
        33315716,
        746323968,
        1409
      ],
      [
        20220704,
        12989.63,
        12990.6,
        13000.15,
        12990.6,
        13000.15,
        51202469,
        1268744192,
        1410
      ],
      [
        20220704,
        13000.15,
        13000.75,
        13003.71,
        13000.75,
        13003.59,
        57781202,
        1127907328,
        1411
      ],
      [
        20220704,
        13003.59,
        13003.29,
        13007.04,
        13003.29,
        13006.84,
        48936873,
        981270528,
        1412
      ],
      [
        20220704,
        13006.84,
        13006.36,
        13007.74,
        13004.89,
        13005.42,
        47092210,
        919961600,
        1413
      ],
      [
        20220704,
        13005.42,
        13005.51,
        13006.64,
        13004.99,
        13005.57,
        38781088,
        830865408,
        1414
      ],
      [
        20220704,
        13005.57,
        13004.5,
        13004.5,
        12998.79,
        13000.52,
        53490090,
        1074298880,
        1415
      ],
      [
        20220704,
        13000.52,
        13000.16,
        13002.42,
        12999.78,
        13001.95,
        39519719,
        858488832,
        1416
      ],
      [
        20220704,
        13001.95,
        13002.72,
        13005.21,
        12999.87,
        12999.87,
        48139209,
        965771264,
        1417
      ],
      [
        20220704,
        12999.87,
        12998.1,
        12998.8,
        12995.12,
        12998.8,
        47105948,
        945553408,
        1418
      ],
      [
        20220704,
        12998.8,
        12998.35,
        13000.19,
        12996.91,
        12999.75,
        36954972,
        851771392,
        1419
      ],
      [
        20220704,
        12999.75,
        13000.75,
        13000.75,
        12996.64,
        12996.75,
        44909390,
        971374592,
        1420
      ],
      [
        20220704,
        12996.75,
        12997.15,
        12997.15,
        12984.65,
        12984.65,
        55016495,
        1146847232,
        1421
      ],
      [
        20220704,
        12984.65,
        12984.8,
        12986.35,
        12983.7,
        12985.88,
        42430036,
        877658112,
        1422
      ],
      [
        20220704,
        12985.88,
        12985.13,
        12986.8,
        12984.63,
        12986.63,
        40109608,
        851279872,
        1423
      ],
      [
        20220704,
        12986.63,
        12985.96,
        12985.96,
        12981.52,
        12982.8,
        50065516,
        986185728,
        1424
      ],
      [
        20220704,
        12982.8,
        12983.3,
        12988.71,
        12982.85,
        12984.05,
        58631294,
        1086652416,
        1425
      ],
      [
        20220704,
        12984.05,
        12982.71,
        12984.76,
        12982.49,
        12984.46,
        48239772,
        946372608,
        1426
      ],
      [
        20220704,
        12984.46,
        12984.47,
        12985.65,
        12984.17,
        12985.57,
        42556480,
        868876288,
        1427
      ],
      [
        20220704,
        12985.57,
        12984.55,
        12988.03,
        12984.45,
        12987.05,
        45075293,
        893616128,
        1428
      ],
      [
        20220704,
        12987.05,
        12988.29,
        12988.35,
        12985.06,
        12986.66,
        47665446,
        930709504,
        1429
      ],
      [
        20220704,
        12986.66,
        12986.9,
        12987.9,
        12985.93,
        12987.66,
        46914930,
        989495296,
        1430
      ],
      [
        20220704,
        12987.66,
        12987.88,
        12997.9,
        12987.88,
        12997.61,
        57237962,
        1099464704,
        1431
      ],
      [
        20220704,
        12997.61,
        12997.4,
        12999.66,
        12996.85,
        12999.66,
        46208676,
        1002143744,
        1432
      ],
      [
        20220704,
        12999.66,
        12999.78,
        12999.78,
        12987.04,
        12988.71,
        59738309,
        1238859776,
        1433
      ],
      [
        20220704,
        12988.71,
        12989.3,
        12992.9,
        12989.3,
        12992.69,
        40489616,
        893091840,
        1434
      ],
      [
        20220704,
        12992.69,
        12992.45,
        12993.25,
        12991.24,
        12993.25,
        40143562,
        891813888,
        1435
      ],
      [
        20220704,
        12993.25,
        12992.98,
        12996.4,
        12992.98,
        12996.4,
        44840673,
        930971648,
        1436
      ],
      [
        20220704,
        12996.4,
        12996.31,
        12999.89,
        12995.48,
        12999.87,
        51336121,
        1087963136,
        1437
      ],
      [
        20220704,
        12999.87,
        12999.77,
        13004.34,
        12999.69,
        13004.34,
        49862557,
        1136951296,
        1438
      ],
      [
        20220704,
        13004.34,
        13004.85,
        13005.52,
        13004.11,
        13005.51,
        52004634,
        1079574528,
        1439
      ],
      [
        20220704,
        13005.51,
        13005.2,
        13008.26,
        13005.09,
        13007.86,
        54892103,
        1156874240,
        1440
      ],
      [
        20220704,
        13007.86,
        13007.82,
        13007.98,
        13004.97,
        13005.47,
        54646974,
        1167851520,
        1441
      ],
      [
        20220704,
        13005.47,
        13005.57,
        13006.05,
        13003.5,
        13006.05,
        57064905,
        1204289536,
        1442
      ],
      [
        20220704,
        13006.05,
        13005.41,
        13008.42,
        13005.41,
        13008.42,
        53129929,
        1154777088,
        1443
      ],
      [
        20220704,
        13008.42,
        13008.32,
        13011.81,
        13008.32,
        13011.74,
        58279850,
        1217658880,
        1444
      ],
      [
        20220704,
        13011.74,
        13011.6,
        13012.29,
        13009.14,
        13011.49,
        69833250,
        1461223424,
        1445
      ],
      [
        20220704,
        13011.49,
        13011.63,
        13012.98,
        13011.38,
        13012.45,
        57035441,
        1165721600,
        1446
      ],
      [
        20220704,
        13012.45,
        13012.03,
        13015.41,
        13012.03,
        13014.98,
        57807144,
        1195966464,
        1447
      ],
      [
        20220704,
        13014.98,
        13015.83,
        13017.48,
        13015.02,
        13017.45,
        62409258,
        1237516288,
        1448
      ],
      [
        20220704,
        13017.45,
        13016.39,
        13018.18,
        13016.39,
        13017.88,
        68570750,
        1314226176,
        1449
      ],
      [
        20220704,
        13017.88,
        13017.47,
        13017.47,
        13014.43,
        13016.86,
        81564648,
        1610448896,
        1450
      ],
      [
        20220704,
        13016.86,
        13017.1,
        13017.98,
        13016.01,
        13017.98,
        70899399,
        1384513536,
        1451
      ],
      [
        20220704,
        13017.98,
        13017.14,
        13019.55,
        13015.7,
        13019.22,
        73772363,
        1501331456,
        1452
      ],
      [
        20220704,
        13019.22,
        13020.83,
        13021.17,
        13018.7,
        13020.77,
        75861784,
        1580400640,
        1453
      ],
      [
        20220704,
        13020.77,
        13020.46,
        13023.88,
        13020.46,
        13023.17,
        85970279,
        1684013056,
        1454
      ],
      [
        20220704,
        13023.17,
        13023.42,
        13024.65,
        13022.94,
        13023.99,
        96954356,
        1870987264,
        1455
      ],
      [
        20220704,
        13023.99,
        13024.09,
        13024.09,
        13021.51,
        13022.9,
        105311762,
        2014412800,
        1456
      ],
      [
        20220704,
        13022.9,
        13021.46,
        13022.15,
        13021.46,
        13022.15,
        4304996,
        90832896,
        1457
      ],
      [
        20220704,
        13022.15,
        13022.15,
        13022.15,
        13022.15,
        13022.15,
        0,
        0,
        1458
      ],
      [
        20220704,
        0,
        13022.15,
        13022.15,
        13022.15,
        13022.15,
        0,
        0,
        1459
      ],
      [
        20220704,
        0,
        13022.36,
        13026.25,
        13022.36,
        13026.25,
        172908826,
        3512860672,
        1500
      ],
      [
        20220705,
        13026.25,
        13057.24,
        13057.24,
        13057.24,
        13057.24,
        129207981,
        2113810304,
        925
      ],
      [
        20220705,
        13057.24,
        13059.14,
        13092.34,
        13059.14,
        13088.54,
        474146573,
        8508318848,
        930
      ],
      [
        20220705,
        13088.54,
        13087.58,
        13108.61,
        13087.58,
        13101.1,
        267885458,
        5628413952,
        931
      ],
      [
        20220705,
        13101.1,
        13099.94,
        13101.16,
        13085.42,
        13087.8,
        222223972,
        4867191808,
        932
      ],
      [
        20220705,
        13087.8,
        13088.3,
        13120.33,
        13088.3,
        13120.33,
        204163254,
        4590790656,
        933
      ],
      [
        20220705,
        13120.33,
        13119.67,
        13121.39,
        13087.17,
        13087.35,
        200360822,
        4660365312,
        934
      ],
      [
        20220705,
        13087.35,
        13086.89,
        13088.86,
        13072.54,
        13072.94,
        186095875,
        4075483136,
        935
      ],
      [
        20220705,
        13072.94,
        13070.8,
        13070.8,
        13059.48,
        13060.38,
        188610071,
        3797151744,
        936
      ],
      [
        20220705,
        13060.38,
        13060.14,
        13065,
        13051.84,
        13065,
        159150212,
        3417731072,
        937
      ],
      [
        20220705,
        13065,
        13064.65,
        13067.02,
        13056.85,
        13056.85,
        161313595,
        3186507776,
        938
      ],
      [
        20220705,
        13056.85,
        13058.04,
        13068.52,
        13058.04,
        13067.16,
        168263830,
        3313586176,
        939
      ],
      [
        20220705,
        13067.16,
        13066.5,
        13081.63,
        13066.5,
        13077.14,
        180263420,
        3805261824,
        940
      ],
      [
        20220705,
        13077.14,
        13077.17,
        13077.17,
        13047.4,
        13047.4,
        164738683,
        3530207232,
        941
      ],
      [
        20220705,
        13047.4,
        13047.29,
        13047.29,
        13028.49,
        13028.49,
        144847520,
        3014942720,
        942
      ],
      [
        20220705,
        13028.49,
        13029.24,
        13040.04,
        13025.77,
        13037.1,
        154451370,
        3241373696,
        943
      ],
      [
        20220705,
        13037.1,
        13037.72,
        13037.72,
        13016.48,
        13016.51,
        128460288,
        2885132288,
        944
      ],
      [
        20220705,
        13016.51,
        13016.76,
        13034.34,
        13016.62,
        13033.73,
        139849415,
        2889203712,
        945
      ],
      [
        20220705,
        13033.73,
        13035.76,
        13035.76,
        13025.16,
        13028.35,
        137925483,
        2688233472,
        946
      ],
      [
        20220705,
        13028.35,
        13027.57,
        13038.92,
        13024.21,
        13038.92,
        129762217,
        2584190976,
        947
      ],
      [
        20220705,
        13038.92,
        13037.5,
        13037.5,
        13020.86,
        13020.86,
        146523160,
        2465275904,
        948
      ],
      [
        20220705,
        13020.86,
        13021.09,
        13021.09,
        13007.61,
        13007.61,
        122083536,
        2402541568,
        949
      ],
      [
        20220705,
        13007.61,
        13007.57,
        13011.23,
        13005.61,
        13009.23,
        123974228,
        2822635520,
        950
      ],
      [
        20220705,
        13009.23,
        13008.01,
        13009.11,
        12992.38,
        12992.38,
        112383971,
        2462769152,
        951
      ],
      [
        20220705,
        12992.38,
        12993.25,
        12993.25,
        12987.59,
        12987.59,
        117083401,
        2480889856,
        952
      ],
      [
        20220705,
        12987.59,
        12987.47,
        12993.75,
        12987.47,
        12993.26,
        118120687,
        2482503680,
        953
      ],
      [
        20220705,
        12993.26,
        12993.47,
        12994.38,
        12980.24,
        12983.44,
        118398820,
        2480586752,
        954
      ],
      [
        20220705,
        12983.44,
        12982.88,
        12983.78,
        12980.83,
        12981.6,
        106498912,
        2160533504,
        955
      ],
      [
        20220705,
        12981.6,
        12982.57,
        12996.76,
        12982.46,
        12996.76,
        98375002,
        1956528128,
        956
      ],
      [
        20220705,
        12996.76,
        12997.91,
        13012.29,
        12997.91,
        13012.13,
        98283063,
        1955577856,
        957
      ],
      [
        20220705,
        13012.13,
        13012.04,
        13017.26,
        13012.04,
        13017.26,
        104994347,
        1897332736,
        958
      ],
      [
        20220705,
        13017.26,
        13017.31,
        13018.14,
        13003.55,
        13003.55,
        122503624,
        2216722432,
        959
      ],
      [
        20220705,
        13003.55,
        13000.27,
        13000.27,
        12986.43,
        12991.57,
        124142547,
        2307768320,
        1000
      ],
      [
        20220705,
        12991.57,
        12992.36,
        13003.53,
        12987.58,
        12989.14,
        95137857,
        1994350592,
        1001
      ],
      [
        20220705,
        12989.14,
        12988.08,
        12988.14,
        12981.67,
        12982.34,
        93055649,
        1864269824,
        1002
      ],
      [
        20220705,
        12982.34,
        12981.98,
        12981.98,
        12964.28,
        12964.3,
        109137519,
        2113323008,
        1003
      ],
      [
        20220705,
        12964.3,
        12963.5,
        12963.5,
        12959.28,
        12960.48,
        92523022,
        1787445248,
        1004
      ],
      [
        20220705,
        12960.48,
        12960.96,
        12965.58,
        12957.13,
        12965.58,
        89533025,
        1913946112,
        1005
      ],
      [
        20220705,
        12965.58,
        12965.23,
        12966.28,
        12959.37,
        12960.67,
        94706687,
        1800003584,
        1006
      ],
      [
        20220705,
        12960.67,
        12961.43,
        12968.4,
        12959.63,
        12968.4,
        77273745,
        1577418752,
        1007
      ],
      [
        20220705,
        12968.4,
        12969.14,
        12972.76,
        12969.14,
        12972.76,
        75063642,
        1454686208,
        1008
      ],
      [
        20220705,
        12972.76,
        12972.71,
        12973.06,
        12960.83,
        12964.11,
        93214451,
        1706295296,
        1009
      ],
      [
        20220705,
        12964.11,
        12963.99,
        12986.92,
        12963.99,
        12986.92,
        88800114,
        1928314880,
        1010
      ],
      [
        20220705,
        12986.92,
        12987.24,
        12992.37,
        12987.24,
        12989.15,
        71069103,
        1523032064,
        1011
      ],
      [
        20220705,
        12989.15,
        12989.73,
        12992.83,
        12984.75,
        12992.83,
        70826903,
        1512472576,
        1012
      ],
      [
        20220705,
        12992.83,
        12993.77,
        13001.31,
        12993.77,
        13000.63,
        69897391,
        1585209344,
        1013
      ],
      [
        20220705,
        13000.63,
        13001.29,
        13001.38,
        12991.1,
        12992.94,
        78782205,
        1621098496,
        1014
      ],
      [
        20220705,
        12992.94,
        12992.95,
        12993.15,
        12986.19,
        12993.15,
        73124211,
        1430929408,
        1015
      ],
      [
        20220705,
        12993.15,
        12992.07,
        13007.73,
        12992.07,
        13006.56,
        72017012,
        1526145024,
        1016
      ],
      [
        20220705,
        13006.56,
        13008.57,
        13012.87,
        13007.87,
        13012.87,
        66295608,
        1462689792,
        1017
      ],
      [
        20220705,
        13012.87,
        13014.14,
        13021.73,
        13014.14,
        13020.95,
        72235825,
        1406902272,
        1018
      ],
      [
        20220705,
        13020.95,
        13021.41,
        13021.41,
        13011.31,
        13011.31,
        82735914,
        1522475008,
        1019
      ],
      [
        20220705,
        13011.31,
        13009.7,
        13009.7,
        12996.36,
        12996.5,
        86175785,
        1669808128,
        1020
      ],
      [
        20220705,
        12996.5,
        12997.68,
        12998.67,
        12995.35,
        12996.69,
        68165508,
        1291640832,
        1021
      ],
      [
        20220705,
        12996.69,
        12997.32,
        13007.46,
        12997.32,
        13006.33,
        69354689,
        1469317120,
        1022
      ],
      [
        20220705,
        13006.33,
        13007.2,
        13007.2,
        13001.32,
        13004.88,
        66191469,
        1393623040,
        1023
      ],
      [
        20220705,
        13004.88,
        13005.2,
        13005.2,
        13000.91,
        13002.83,
        62157255,
        1225162752,
        1024
      ],
      [
        20220705,
        13002.83,
        13002.85,
        13003.26,
        12996.13,
        12999.52,
        75761339,
        1543831552,
        1025
      ],
      [
        20220705,
        12999.52,
        12999.41,
        13001.94,
        12996.64,
        12996.64,
        69621835,
        1377370112,
        1026
      ],
      [
        20220705,
        12996.64,
        12993.56,
        12993.56,
        12986.96,
        12986.96,
        66816596,
        1411547136,
        1027
      ],
      [
        20220705,
        12986.96,
        12986.22,
        12986.22,
        12971.44,
        12971.44,
        76463554,
        1517256704,
        1028
      ],
      [
        20220705,
        12971.44,
        12971.5,
        12971.77,
        12969.47,
        12970.58,
        74272794,
        1469186048,
        1029
      ],
      [
        20220705,
        12970.58,
        12969.65,
        12969.65,
        12959.99,
        12960.28,
        78396168,
        1500987392,
        1030
      ],
      [
        20220705,
        12960.28,
        12960.08,
        12960.08,
        12954.02,
        12954.02,
        74633589,
        1502298112,
        1031
      ],
      [
        20220705,
        12954.02,
        12954.09,
        12958.05,
        12954.09,
        12958.05,
        61971459,
        1284374528,
        1032
      ],
      [
        20220705,
        12958.05,
        12957.59,
        12957.59,
        12947.94,
        12947.94,
        64075362,
        1292271616,
        1033
      ],
      [
        20220705,
        12947.94,
        12947.59,
        12947.7,
        12932.38,
        12932.38,
        67558659,
        1406369792,
        1034
      ],
      [
        20220705,
        12932.38,
        12931.94,
        12931.94,
        12922.64,
        12922.64,
        90684458,
        1703182336,
        1035
      ],
      [
        20220705,
        12922.64,
        12922.61,
        12922.61,
        12919.08,
        12919.08,
        88189305,
        1723056128,
        1036
      ],
      [
        20220705,
        12919.08,
        12918.86,
        12921.87,
        12916.46,
        12919.62,
        77005374,
        1458356224,
        1037
      ],
      [
        20220705,
        12919.62,
        12919.34,
        12921.44,
        12918.89,
        12919.9,
        70521265,
        1206255616,
        1038
      ],
      [
        20220705,
        12919.9,
        12919.7,
        12919.7,
        12916.54,
        12916.55,
        61776084,
        1144258560,
        1039
      ],
      [
        20220705,
        12916.55,
        12917.23,
        12917.23,
        12906.64,
        12906.64,
        85035267,
        1493565440,
        1040
      ],
      [
        20220705,
        12906.64,
        12906.57,
        12912.23,
        12906.57,
        12911.66,
        70875539,
        1325629440,
        1041
      ],
      [
        20220705,
        12911.66,
        12911.89,
        12921.49,
        12911.89,
        12921.49,
        55460500,
        1074741248,
        1042
      ],
      [
        20220705,
        12921.49,
        12922.73,
        12927.04,
        12921.53,
        12927.04,
        51024614,
        986742784,
        1043
      ],
      [
        20220705,
        12927.04,
        12928.41,
        12933.66,
        12927.34,
        12933.53,
        50858688,
        916324352,
        1044
      ],
      [
        20220705,
        12933.53,
        12933.31,
        12933.31,
        12926.97,
        12927.86,
        58686994,
        1045544960,
        1045
      ],
      [
        20220705,
        12927.86,
        12928.51,
        12929.08,
        12915.71,
        12915.71,
        55652874,
        1096237056,
        1046
      ],
      [
        20220705,
        12915.71,
        12915.49,
        12915.49,
        12902.88,
        12902.88,
        62021858,
        1236664320,
        1047
      ],
      [
        20220705,
        12902.88,
        12902.55,
        12902.55,
        12899.16,
        12899.9,
        64729484,
        1212612608,
        1048
      ],
      [
        20220705,
        12899.9,
        12899.02,
        12899.02,
        12895.65,
        12895.87,
        57886245,
        1094402048,
        1049
      ],
      [
        20220705,
        12895.87,
        12895.42,
        12907.88,
        12894.85,
        12907.88,
        71168029,
        1394753536,
        1050
      ],
      [
        20220705,
        12907.88,
        12907.47,
        12914.18,
        12907.47,
        12910.42,
        60230307,
        1172045824,
        1051
      ],
      [
        20220705,
        12910.42,
        12910.9,
        12913.25,
        12909.85,
        12912.56,
        44790223,
        922107904,
        1052
      ],
      [
        20220705,
        12912.56,
        12912.76,
        12917.2,
        12912.53,
        12917.2,
        40915627,
        848379904,
        1053
      ],
      [
        20220705,
        12917.2,
        12916.54,
        12918.87,
        12916.45,
        12917.05,
        39813976,
        780468224,
        1054
      ],
      [
        20220705,
        12917.05,
        12917.66,
        12917.66,
        12895.51,
        12895.51,
        60729531,
        1220001792,
        1055
      ],
      [
        20220705,
        12895.51,
        12896.31,
        12907.36,
        12895.49,
        12907.36,
        56556699,
        1191886848,
        1056
      ],
      [
        20220705,
        12907.36,
        12907.24,
        12910.39,
        12907.06,
        12907.77,
        38466748,
        844677120,
        1057
      ],
      [
        20220705,
        12907.77,
        12905.83,
        12906.28,
        12903.94,
        12904.02,
        37270766,
        754581504,
        1058
      ],
      [
        20220705,
        12904.02,
        12902.9,
        12902.9,
        12892.84,
        12892.84,
        43454191,
        894369792,
        1059
      ],
      [
        20220705,
        12892.84,
        12892.76,
        12892.76,
        12886.2,
        12886.31,
        60636680,
        1217036288,
        1100
      ],
      [
        20220705,
        12886.31,
        12886.11,
        12892.76,
        12886.11,
        12892.76,
        61233805,
        1227309056,
        1101
      ],
      [
        20220705,
        12892.76,
        12893.76,
        12894.19,
        12890.35,
        12890.37,
        55849841,
        1022197760,
        1102
      ],
      [
        20220705,
        12890.37,
        12890.31,
        12890.31,
        12886.15,
        12886.15,
        46808885,
        947273728,
        1103
      ],
      [
        20220705,
        12886.15,
        12887.03,
        12890.41,
        12887.03,
        12890.08,
        41961144,
        876806144,
        1104
      ],
      [
        20220705,
        12890.08,
        12889.6,
        12889.6,
        12874.05,
        12874.05,
        61184679,
        1265418240,
        1105
      ],
      [
        20220705,
        12874.05,
        12873.23,
        12874.51,
        12872.03,
        12872.84,
        56389939,
        1133969408,
        1106
      ],
      [
        20220705,
        12872.84,
        12873.04,
        12873.04,
        12864.08,
        12864.08,
        55087461,
        1100414976,
        1107
      ],
      [
        20220705,
        12864.08,
        12863.26,
        12863.26,
        12852.45,
        12852.45,
        78596677,
        1528872960,
        1108
      ],
      [
        20220705,
        12852.45,
        12852.52,
        12852.82,
        12845.62,
        12845.62,
        89551760,
        1396670464,
        1109
      ],
      [
        20220705,
        12845.62,
        12845.14,
        12849.05,
        12843.43,
        12843.43,
        98276197,
        1543716864,
        1110
      ],
      [
        20220705,
        12843.43,
        12843.41,
        12843.41,
        12824.54,
        12825.06,
        139373471,
        2161311744,
        1111
      ],
      [
        20220705,
        12825.06,
        12823.84,
        12825.17,
        12818.02,
        12818.02,
        99807649,
        1806450688,
        1112
      ],
      [
        20220705,
        12818.02,
        12817.7,
        12822.73,
        12816.95,
        12822.73,
        83836869,
        1504165888,
        1113
      ],
      [
        20220705,
        12822.73,
        12822.72,
        12835.03,
        12822.72,
        12835.03,
        66906752,
        1307148288,
        1114
      ],
      [
        20220705,
        12835.03,
        12835.34,
        12835.99,
        12821.84,
        12830.78,
        73982387,
        1518059520,
        1115
      ],
      [
        20220705,
        12830.78,
        12833.13,
        12852.77,
        12833.13,
        12852.77,
        64485445,
        1265401856,
        1116
      ],
      [
        20220705,
        12852.77,
        12853.37,
        12860.23,
        12853.37,
        12860.23,
        51270104,
        991461376,
        1117
      ],
      [
        20220705,
        12860.23,
        12861.15,
        12871.53,
        12861.15,
        12871.07,
        49445369,
        1042563072,
        1118
      ],
      [
        20220705,
        12871.07,
        12871.46,
        12875.63,
        12871.46,
        12875.3,
        44882600,
        1128710144,
        1119
      ],
      [
        20220705,
        12875.3,
        12874.93,
        12882.81,
        12874.93,
        12882.81,
        46490100,
        1020297216,
        1120
      ],
      [
        20220705,
        12882.81,
        12884.62,
        12903.88,
        12884.62,
        12903.88,
        56122611,
        1193951232,
        1121
      ],
      [
        20220705,
        12903.88,
        12904.26,
        12908.7,
        12903.77,
        12908.51,
        43988775,
        869482496,
        1122
      ],
      [
        20220705,
        12908.51,
        12908.79,
        12914.96,
        12908.45,
        12914.32,
        52141929,
        990478336,
        1123
      ],
      [
        20220705,
        12914.32,
        12915.89,
        12916.11,
        12904.68,
        12905.07,
        51714797,
        1027588096,
        1124
      ],
      [
        20220705,
        12905.07,
        12905.81,
        12916.43,
        12905.51,
        12915.73,
        45213100,
        1022787584,
        1125
      ],
      [
        20220705,
        12915.73,
        12916.34,
        12918.32,
        12912.23,
        12913.25,
        44515620,
        882475008,
        1126
      ],
      [
        20220705,
        12913.25,
        12914.03,
        12918.08,
        12913.41,
        12915.06,
        37393038,
        884654080,
        1127
      ],
      [
        20220705,
        12915.06,
        12916.61,
        12927.04,
        12915.63,
        12927.04,
        44960540,
        1133527040,
        1128
      ],
      [
        20220705,
        12927.04,
        12926.04,
        12934.02,
        12926.04,
        12933.97,
        42272613,
        1029636096,
        1129
      ],
      [
        20220705,
        12933.97,
        12933.98,
        12934.09,
        12933.98,
        12934.09,
        1278719,
        36814848,
        1130
      ],
      [
        20220705,
        12934.09,
        12936.88,
        12947.77,
        12936.88,
        12945.62,
        114590037,
        2602106880,
        1300
      ],
      [
        20220705,
        12945.62,
        12946.67,
        12953.67,
        12946.67,
        12950.49,
        50317995,
        1334984704,
        1301
      ],
      [
        20220705,
        12950.49,
        12952.25,
        12953.09,
        12938.28,
        12942.42,
        53958135,
        1333870592,
        1302
      ],
      [
        20220705,
        12942.42,
        12943.01,
        12944.46,
        12935.24,
        12935.24,
        44432762,
        1098760192,
        1303
      ],
      [
        20220705,
        12935.24,
        12935.26,
        12939.39,
        12931.35,
        12939.39,
        54276778,
        1200619520,
        1304
      ],
      [
        20220705,
        12939.39,
        12941.05,
        12951.5,
        12941.05,
        12942.62,
        49943547,
        1329364992,
        1305
      ],
      [
        20220705,
        12942.62,
        12941.31,
        12947.32,
        12941.31,
        12947.01,
        41398784,
        1089716224,
        1306
      ],
      [
        20220705,
        12947.01,
        12947.61,
        12947.69,
        12931.24,
        12931.24,
        49045166,
        1148469248,
        1307
      ],
      [
        20220705,
        12931.24,
        12931.18,
        12932.24,
        12929.95,
        12930.79,
        41904841,
        956006400,
        1308
      ],
      [
        20220705,
        12930.79,
        12930.64,
        12936.01,
        12929.8,
        12935.8,
        36400365,
        885833728,
        1309
      ],
      [
        20220705,
        12935.8,
        12936.41,
        12936.41,
        12931.9,
        12932.39,
        41686245,
        981893120,
        1310
      ],
      [
        20220705,
        12932.39,
        12932.34,
        12932.34,
        12924.2,
        12924.2,
        50616259,
        1053065216,
        1311
      ],
      [
        20220705,
        12924.2,
        12923.86,
        12929.69,
        12923.13,
        12928.54,
        43680257,
        973602816,
        1312
      ],
      [
        20220705,
        12928.54,
        12928.72,
        12933.42,
        12928.72,
        12933.21,
        41753368,
        940179456,
        1313
      ],
      [
        20220705,
        12933.21,
        12934.38,
        12934.69,
        12920.6,
        12920.81,
        56695406,
        1264779264,
        1314
      ],
      [
        20220705,
        12920.81,
        12920.82,
        12921.21,
        12915.35,
        12915.35,
        45837029,
        1041416192,
        1315
      ],
      [
        20220705,
        12915.35,
        12914.16,
        12915.68,
        12914.16,
        12915.19,
        35871709,
        846495744,
        1316
      ],
      [
        20220705,
        12915.19,
        12914.17,
        12918.96,
        12914.17,
        12918.48,
        35209525,
        809385984,
        1317
      ],
      [
        20220705,
        12918.48,
        12918.31,
        12923.78,
        12918.31,
        12923.78,
        35397939,
        838533120,
        1318
      ],
      [
        20220705,
        12923.78,
        12924.21,
        12927.06,
        12924.21,
        12925.81,
        39566572,
        876380160,
        1319
      ],
      [
        20220705,
        12925.81,
        12924.52,
        12924.52,
        12903.77,
        12903.77,
        58420493,
        1319796736,
        1320
      ],
      [
        20220705,
        12903.77,
        12904.25,
        12904.25,
        12897.27,
        12898.1,
        44878351,
        947027968,
        1321
      ],
      [
        20220705,
        12898.1,
        12897.24,
        12897.24,
        12893.72,
        12893.95,
        37728928,
        925384704,
        1322
      ],
      [
        20220705,
        12893.95,
        12894.35,
        12894.35,
        12886.34,
        12886.86,
        45721318,
        1112178688,
        1323
      ],
      [
        20220705,
        12886.86,
        12887.38,
        12887.38,
        12884.77,
        12885.76,
        41965290,
        964771840,
        1324
      ],
      [
        20220705,
        12885.76,
        12885.6,
        12888.57,
        12885.41,
        12885.61,
        37326167,
        896040960,
        1325
      ],
      [
        20220705,
        12885.61,
        12885.52,
        12885.52,
        12868.99,
        12868.99,
        66717934,
        1206140928,
        1326
      ],
      [
        20220705,
        12868.99,
        12867.67,
        12880.32,
        12867.54,
        12880.32,
        55514891,
        1237532672,
        1327
      ],
      [
        20220705,
        12880.32,
        12881.1,
        12882.26,
        12873.71,
        12875.22,
        43641228,
        938672128,
        1328
      ],
      [
        20220705,
        12875.22,
        12875.17,
        12875.85,
        12872.85,
        12874.27,
        38960638,
        849362944,
        1329
      ],
      [
        20220705,
        12874.27,
        12874.37,
        12875.7,
        12868.49,
        12869.14,
        54569659,
        1074364416,
        1330
      ],
      [
        20220705,
        12869.14,
        12869.21,
        12878.76,
        12868.96,
        12871.31,
        47751424,
        1087111168,
        1331
      ],
      [
        20220705,
        12871.31,
        12868.95,
        12869.87,
        12866.73,
        12869.14,
        42304469,
        905641984,
        1332
      ],
      [
        20220705,
        12869.14,
        12870.26,
        12870.26,
        12859.59,
        12859.59,
        54136155,
        1235648512,
        1333
      ],
      [
        20220705,
        12859.59,
        12859.49,
        12859.64,
        12857.35,
        12859.5,
        50366709,
        1168703488,
        1334
      ],
      [
        20220705,
        12859.5,
        12859.81,
        12859.81,
        12853.79,
        12854.91,
        46264692,
        1047183360,
        1335
      ],
      [
        20220705,
        12854.91,
        12854.82,
        12861.22,
        12854.82,
        12861.22,
        44916290,
        1018331136,
        1336
      ],
      [
        20220705,
        12861.22,
        12861.82,
        12861.92,
        12852.26,
        12852.26,
        49243986,
        1053638656,
        1337
      ],
      [
        20220705,
        12852.26,
        12852.44,
        12852.44,
        12840.53,
        12840.53,
        82433477,
        1377452032,
        1338
      ],
      [
        20220705,
        12840.53,
        12840.31,
        12842.19,
        12840.03,
        12842.19,
        51585066,
        1142947840,
        1339
      ],
      [
        20220705,
        12842.19,
        12842.27,
        12842.79,
        12837.39,
        12838.54,
        54672716,
        1157562368,
        1340
      ],
      [
        20220705,
        12838.54,
        12838.46,
        12844.55,
        12838.46,
        12843.11,
        51255176,
        1057046528,
        1341
      ],
      [
        20220705,
        12843.11,
        12842.84,
        12842.84,
        12837.74,
        12840.19,
        49139813,
        951549952,
        1342
      ],
      [
        20220705,
        12840.19,
        12839.92,
        12840.57,
        12838.91,
        12840.57,
        40413960,
        852590592,
        1343
      ],
      [
        20220705,
        12840.57,
        12840.37,
        12841.69,
        12839.16,
        12841.06,
        40383750,
        821755904,
        1344
      ],
      [
        20220705,
        12841.06,
        12841.38,
        12841.45,
        12832.69,
        12832.69,
        56193863,
        1044807680,
        1345
      ],
      [
        20220705,
        12832.69,
        12833.32,
        12837.06,
        12831.1,
        12837.06,
        58229597,
        1047019520,
        1346
      ],
      [
        20220705,
        12837.06,
        12836.81,
        12857.09,
        12835.69,
        12857.09,
        58492942,
        1159970816,
        1347
      ],
      [
        20220705,
        12857.09,
        12857.16,
        12860.82,
        12844.06,
        12846.04,
        58253604,
        1179959296,
        1348
      ],
      [
        20220705,
        12846.04,
        12846.14,
        12849.66,
        12846.14,
        12849.59,
        37867634,
        773783552,
        1349
      ],
      [
        20220705,
        12849.59,
        12849.47,
        12849.91,
        12839.66,
        12840.02,
        49324478,
        994541568,
        1350
      ],
      [
        20220705,
        12840.02,
        12839.97,
        12840.17,
        12834.62,
        12835.36,
        44397978,
        826966016,
        1351
      ],
      [
        20220705,
        12835.36,
        12835.62,
        12835.62,
        12824.22,
        12824.22,
        58481329,
        1114996736,
        1352
      ],
      [
        20220705,
        12824.22,
        12823.66,
        12823.66,
        12812.1,
        12812.31,
        79966593,
        1502904320,
        1353
      ],
      [
        20220705,
        12812.31,
        12810.83,
        12813.51,
        12810.83,
        12812.86,
        67380279,
        1247215616,
        1354
      ],
      [
        20220705,
        12812.86,
        12812.37,
        12813.55,
        12811.55,
        12813.45,
        52996907,
        961740800,
        1355
      ],
      [
        20220705,
        12813.45,
        12815.29,
        12821.93,
        12815.29,
        12818.64,
        62399346,
        1078689792,
        1356
      ],
      [
        20220705,
        12818.64,
        12819.71,
        12820.79,
        12814.62,
        12815.04,
        49536351,
        955908096,
        1357
      ],
      [
        20220705,
        12815.04,
        12813.69,
        12814.25,
        12804.13,
        12804.13,
        53338483,
        1080688640,
        1358
      ],
      [
        20220705,
        12804.13,
        12804.12,
        12804.93,
        12803.28,
        12803.33,
        52175020,
        1081606144,
        1359
      ],
      [
        20220705,
        12803.33,
        12804.46,
        12809.16,
        12798.01,
        12809.16,
        80109661,
        1517977600,
        1400
      ],
      [
        20220705,
        12809.16,
        12808.86,
        12813.06,
        12807.99,
        12813.06,
        48178788,
        943456256,
        1401
      ],
      [
        20220705,
        12813.06,
        12812.93,
        12814.67,
        12811.37,
        12811.97,
        54429130,
        1000898560,
        1402
      ],
      [
        20220705,
        12811.97,
        12810.87,
        12822.29,
        12809.75,
        12821.99,
        47913207,
        968622080,
        1403
      ],
      [
        20220705,
        12821.99,
        12822.69,
        12834.18,
        12822.69,
        12834.18,
        44455189,
        926810112,
        1404
      ],
      [
        20220705,
        12834.18,
        12834.94,
        12847.87,
        12834.94,
        12847.87,
        44524573,
        938278912,
        1405
      ],
      [
        20220705,
        12847.87,
        12848.72,
        12865.11,
        12848.72,
        12865.11,
        47513258,
        924057600,
        1406
      ],
      [
        20220705,
        12865.11,
        12865.73,
        12875.31,
        12865.37,
        12875.31,
        44999841,
        950730752,
        1407
      ],
      [
        20220705,
        12875.31,
        12876.09,
        12876.15,
        12871.61,
        12871.88,
        41102922,
        908591104,
        1408
      ],
      [
        20220705,
        12871.88,
        12873.25,
        12873.25,
        12868.26,
        12869.5,
        35738190,
        801046528,
        1409
      ],
      [
        20220705,
        12869.5,
        12869.33,
        12870.32,
        12867.67,
        12869.64,
        34795647,
        792756224,
        1410
      ],
      [
        20220705,
        12869.64,
        12869.83,
        12888.26,
        12869.83,
        12888.26,
        42049877,
        1044840448,
        1411
      ],
      [
        20220705,
        12888.26,
        12889.05,
        12899.03,
        12889.05,
        12896.85,
        43069723,
        991625216,
        1412
      ],
      [
        20220705,
        12896.85,
        12897.13,
        12897.13,
        12888.33,
        12888.69,
        46539488,
        1086586880,
        1413
      ],
      [
        20220705,
        12888.69,
        12888.99,
        12892.08,
        12888.99,
        12891.54,
        32431681,
        769327104,
        1414
      ],
      [
        20220705,
        12891.54,
        12891.89,
        12893.81,
        12891.89,
        12893.41,
        36608299,
        834764800,
        1415
      ],
      [
        20220705,
        12893.41,
        12894.2,
        12900.65,
        12894.2,
        12899.75,
        39207743,
        948895744,
        1416
      ],
      [
        20220705,
        12899.75,
        12901.88,
        12901.88,
        12888.35,
        12888.35,
        43171149,
        971112448,
        1417
      ],
      [
        20220705,
        12888.35,
        12888.3,
        12888.3,
        12883.54,
        12884.41,
        35366804,
        835485696,
        1418
      ],
      [
        20220705,
        12884.41,
        12885.23,
        12885.25,
        12880.57,
        12880.57,
        34148634,
        739737600,
        1419
      ],
      [
        20220705,
        12880.57,
        12880.7,
        12881.04,
        12878.19,
        12878.19,
        34115325,
        787808256,
        1420
      ],
      [
        20220705,
        12878.19,
        12878.02,
        12878.39,
        12876.42,
        12876.42,
        38723037,
        773062656,
        1421
      ],
      [
        20220705,
        12876.42,
        12876.39,
        12876.39,
        12863.16,
        12863.16,
        45468736,
        967901184,
        1422
      ],
      [
        20220705,
        12863.16,
        12860.87,
        12860.87,
        12850.62,
        12850.62,
        56196511,
        1015152640,
        1423
      ],
      [
        20220705,
        12850.62,
        12850.29,
        12852.82,
        12849.94,
        12850.51,
        45495040,
        937263104,
        1424
      ],
      [
        20220705,
        12850.51,
        12850.89,
        12862.05,
        12850.89,
        12862.05,
        42910852,
        911212544,
        1425
      ],
      [
        20220705,
        12862.05,
        12863.79,
        12864.93,
        12863.51,
        12864.25,
        36363872,
        796360704,
        1426
      ],
      [
        20220705,
        12864.25,
        12864.27,
        12865.94,
        12863.84,
        12865.94,
        32139902,
        710377472,
        1427
      ],
      [
        20220705,
        12865.94,
        12865.87,
        12877.35,
        12865.87,
        12877.05,
        42358787,
        917929984,
        1428
      ],
      [
        20220705,
        12877.05,
        12878.28,
        12887.01,
        12878.1,
        12886.58,
        42450858,
        890568704,
        1429
      ],
      [
        20220705,
        12886.58,
        12888,
        12898.49,
        12888,
        12898.49,
        46884733,
        1109327872,
        1430
      ],
      [
        20220705,
        12898.49,
        12898.33,
        12905.65,
        12898.33,
        12904.81,
        49590186,
        1130528768,
        1431
      ],
      [
        20220705,
        12904.81,
        12904.93,
        12906.34,
        12903.14,
        12904.32,
        38789581,
        878510080,
        1432
      ],
      [
        20220705,
        12904.32,
        12904.67,
        12916.35,
        12904.67,
        12916.35,
        41893108,
        999292928,
        1433
      ],
      [
        20220705,
        12916.35,
        12916.48,
        12917.26,
        12913.48,
        12914.03,
        47038563,
        1033273344,
        1434
      ],
      [
        20220705,
        12914.03,
        12913.37,
        12917.52,
        12912.24,
        12916.66,
        44603848,
        1035501568,
        1435
      ],
      [
        20220705,
        12916.66,
        12917.65,
        12918.01,
        12915.84,
        12917.94,
        43919048,
        1058603008,
        1436
      ],
      [
        20220705,
        12917.94,
        12917.91,
        12924.56,
        12917.27,
        12924.56,
        45381813,
        1144225792,
        1437
      ],
      [
        20220705,
        12924.56,
        12924.52,
        12926.58,
        12924.06,
        12926.58,
        52041178,
        1229881344,
        1438
      ],
      [
        20220705,
        12926.58,
        12926.42,
        12927.84,
        12923.07,
        12923.07,
        55894880,
        1226244096,
        1439
      ],
      [
        20220705,
        12923.07,
        12922.87,
        12922.87,
        12919.11,
        12919.11,
        52927539,
        1203109888,
        1440
      ],
      [
        20220705,
        12919.11,
        12920.11,
        12921.01,
        12919.52,
        12920.46,
        50796137,
        1086980096,
        1441
      ],
      [
        20220705,
        12920.46,
        12920.34,
        12920.9,
        12915.62,
        12919.07,
        53637847,
        1262354432,
        1442
      ],
      [
        20220705,
        12919.07,
        12920.65,
        12923.54,
        12920.46,
        12923.18,
        53102126,
        1144848384,
        1443
      ],
      [
        20220705,
        12923.18,
        12923.5,
        12934.13,
        12923.5,
        12934.13,
        61173291,
        1310130176,
        1444
      ],
      [
        20220705,
        12934.13,
        12934.66,
        12944.22,
        12934.36,
        12944.2,
        73357615,
        1605042176,
        1445
      ],
      [
        20220705,
        12944.2,
        12944.7,
        12950.77,
        12944.7,
        12950.77,
        60316122,
        1381826560,
        1446
      ],
      [
        20220705,
        12950.77,
        12951.75,
        12956.82,
        12951.24,
        12956.81,
        64966402,
        1413709824,
        1447
      ],
      [
        20220705,
        12956.81,
        12957.83,
        12960.81,
        12957.69,
        12959.79,
        72040112,
        1427308544,
        1448
      ],
      [
        20220705,
        12959.79,
        12960.27,
        12961.73,
        12958.38,
        12961.73,
        65325071,
        1487175680,
        1449
      ],
      [
        20220705,
        12961.73,
        12962.93,
        12962.93,
        12960.52,
        12961.7,
        74996040,
        1599799296,
        1450
      ],
      [
        20220705,
        12961.7,
        12962.37,
        12965.68,
        12961.96,
        12965.38,
        71292377,
        1478098944,
        1451
      ],
      [
        20220705,
        12965.38,
        12965.69,
        12966.45,
        12964.88,
        12966.45,
        69886762,
        1492484096,
        1452
      ],
      [
        20220705,
        12966.45,
        12966.61,
        12966.91,
        12965,
        12965.88,
        77892917,
        1586626560,
        1453
      ],
      [
        20220705,
        12965.88,
        12964.88,
        12965.44,
        12962.63,
        12963.94,
        81814105,
        1670512640,
        1454
      ],
      [
        20220705,
        12963.94,
        12965.29,
        12968.44,
        12964.83,
        12968.44,
        89432994,
        1937211392,
        1455
      ],
      [
        20220705,
        12968.44,
        12968.17,
        12969.93,
        12967.43,
        12968.6,
        97470468,
        1945862144,
        1456
      ],
      [
        20220705,
        12968.6,
        12969.19,
        12969.24,
        12969.19,
        12969.24,
        3945578,
        87949312,
        1457
      ],
      [
        20220705,
        12969.24,
        12969.24,
        12969.24,
        12969.24,
        12969.24,
        0,
        0,
        1458
      ],
      [
        20220705,
        0,
        12969.24,
        12969.24,
        12969.24,
        12969.24,
        0,
        0,
        1459
      ],
      [
        20220705,
        0,
        12970.08,
        12973.11,
        12970.08,
        12973.11,
        157811768,
        3335553024,
        1500
      ],
      [
        20220706,
        12973.11,
        12935.42,
        12935.42,
        12935.42,
        12935.42,
        107923009,
        1751159424,
        925
      ],
      [
        20220706,
        12935.42,
        12932.86,
        12954.48,
        12918.08,
        12938.44,
        395067647,
        7085543808,
        930
      ],
      [
        20220706,
        12938.44,
        12937.06,
        12945.39,
        12934.4,
        12935.74,
        240095106,
        4347019264,
        931
      ],
      [
        20220706,
        12935.74,
        12933.35,
        12937.12,
        12933.35,
        12936.91,
        203115794,
        3933476864,
        932
      ],
      [
        20220706,
        12936.91,
        12935.67,
        12973.52,
        12935.67,
        12973.52,
        217872881,
        4120050688,
        933
      ],
      [
        20220706,
        12973.52,
        12974.12,
        12974.12,
        12955.71,
        12956.15,
        207179976,
        3896455168,
        934
      ],
      [
        20220706,
        12956.15,
        12958.64,
        12971.66,
        12953.64,
        12953.64,
        188242290,
        3856619520,
        935
      ],
      [
        20220706,
        12953.64,
        12950.43,
        12955.57,
        12941.83,
        12954.12,
        195976476,
        3709685760,
        936
      ],
      [
        20220706,
        12954.12,
        12954.69,
        12955.19,
        12928.67,
        12930.15,
        185587970,
        3737337856,
        937
      ],
      [
        20220706,
        12930.15,
        12927.25,
        12927.72,
        12922.83,
        12923.27,
        160939230,
        3045625856,
        938
      ],
      [
        20220706,
        12923.27,
        12921.3,
        12922.46,
        12918.17,
        12921.87,
        166832218,
        3240062976,
        939
      ],
      [
        20220706,
        12921.87,
        12923.1,
        12939.44,
        12921.92,
        12939.19,
        162233227,
        3253125120,
        940
      ],
      [
        20220706,
        12939.19,
        12935.6,
        12940.28,
        12931.87,
        12939.49,
        139760919,
        2808737792,
        941
      ],
      [
        20220706,
        12939.49,
        12941.49,
        12941.49,
        12938.69,
        12941.17,
        127819341,
        2560217088,
        942
      ],
      [
        20220706,
        12941.17,
        12942.27,
        12942.27,
        12919.07,
        12922.62,
        142112513,
        2971537408,
        943
      ],
      [
        20220706,
        12922.62,
        12925.08,
        12946.93,
        12925.08,
        12946.93,
        117233535,
        2285457408,
        944
      ],
      [
        20220706,
        12946.93,
        12946.93,
        12965.46,
        12946.55,
        12965.46,
        215289786,
        3186081792,
        945
      ],
      [
        20220706,
        12965.46,
        12965.61,
        12970.07,
        12964.65,
        12969.77,
        165746625,
        2824888320,
        946
      ],
      [
        20220706,
        12969.77,
        12969.78,
        12972.2,
        12963.61,
        12963.61,
        161268286,
        2578964480,
        947
      ],
      [
        20220706,
        12963.61,
        12963.83,
        12974.28,
        12963.42,
        12974.28,
        130188629,
        2333806592,
        948
      ],
      [
        20220706,
        12974.28,
        12975.35,
        12976.53,
        12954.72,
        12954.72,
        152326685,
        2730770432,
        949
      ],
      [
        20220706,
        12954.72,
        12951.68,
        12968.57,
        12941.77,
        12968.57,
        130432339,
        2524708864,
        950
      ],
      [
        20220706,
        12968.57,
        12969.9,
        12995.41,
        12969.9,
        12993.56,
        125048675,
        2686402560,
        951
      ],
      [
        20220706,
        12993.56,
        12992.92,
        12992.92,
        12979.83,
        12979.83,
        106088763,
        2192621568,
        952
      ],
      [
        20220706,
        12979.83,
        12979.49,
        12992.37,
        12979.34,
        12991.47,
        86607869,
        1898561536,
        953
      ],
      [
        20220706,
        12991.47,
        12991.92,
        12996.17,
        12991.92,
        12993.32,
        92955714,
        2074656768,
        954
      ],
      [
        20220706,
        12993.32,
        12994,
        12994,
        12989.61,
        12992.45,
        101591723,
        2538561536,
        955
      ],
      [
        20220706,
        12992.45,
        12991.62,
        12992,
        12981.51,
        12981.51,
        112145898,
        2289410048,
        956
      ],
      [
        20220706,
        12981.51,
        12981.58,
        12981.9,
        12972.91,
        12972.91,
        92985079,
        2056945664,
        957
      ],
      [
        20220706,
        12972.91,
        12972.77,
        12972.77,
        12962.51,
        12963.34,
        112732459,
        1951940608,
        958
      ],
      [
        20220706,
        12963.34,
        12962.93,
        12978.19,
        12962.93,
        12977.65,
        102442844,
        2040922112,
        959
      ],
      [
        20220706,
        12977.65,
        12968.61,
        12968.61,
        12961.42,
        12963.99,
        119083291,
        2199846912,
        1000
      ],
      [
        20220706,
        12963.99,
        12969.23,
        12986.67,
        12969.23,
        12985.73,
        114836700,
        2272673792,
        1001
      ],
      [
        20220706,
        12985.73,
        12986.25,
        12997.41,
        12985.77,
        12997.28,
        91683976,
        2013061120,
        1002
      ],
      [
        20220706,
        12997.28,
        12996.52,
        12996.52,
        12988.08,
        12990.52,
        99554648,
        2049957888,
        1003
      ],
      [
        20220706,
        12990.52,
        12990.89,
        12990.89,
        12986.32,
        12987.7,
        81821862,
        1626267648,
        1004
      ],
      [
        20220706,
        12987.7,
        12987.54,
        12994.11,
        12986.73,
        12993.04,
        89288370,
        1953824768,
        1005
      ],
      [
        20220706,
        12993.04,
        12992.37,
        12992.37,
        12977.52,
        12977.52,
        92682027,
        1897201664,
        1006
      ],
      [
        20220706,
        12977.52,
        12977.8,
        12982.09,
        12976.71,
        12981.71,
        92946110,
        1808293888,
        1007
      ],
      [
        20220706,
        12981.71,
        12981.66,
        12981.68,
        12956.74,
        12957.76,
        98820052,
        1858887680,
        1008
      ],
      [
        20220706,
        12957.76,
        12956.17,
        12956.17,
        12951.66,
        12953.54,
        74525652,
        1723678720,
        1009
      ],
      [
        20220706,
        12953.54,
        12954.48,
        12960.08,
        12954.48,
        12959.97,
        87598191,
        1698070528,
        1010
      ],
      [
        20220706,
        12959.97,
        12959.13,
        12959.13,
        12948.48,
        12948.48,
        76114946,
        1551384576,
        1011
      ],
      [
        20220706,
        12948.48,
        12948.87,
        12948.87,
        12937.2,
        12937.49,
        79208546,
        1459175424,
        1012
      ],
      [
        20220706,
        12937.49,
        12936.89,
        12937.23,
        12934.72,
        12936.43,
        70897030,
        1429438464,
        1013
      ],
      [
        20220706,
        12936.43,
        12936.94,
        12936.94,
        12934.71,
        12936.56,
        74526089,
        1397596160,
        1014
      ],
      [
        20220706,
        12936.56,
        12936.69,
        12946.01,
        12936.69,
        12946.01,
        76980941,
        1582907392,
        1015
      ],
      [
        20220706,
        12946.01,
        12946.47,
        12951.45,
        12937.97,
        12937.97,
        83402715,
        1907310592,
        1016
      ],
      [
        20220706,
        12937.97,
        12933.43,
        12934.61,
        12927.42,
        12934.61,
        80282144,
        1761484800,
        1017
      ],
      [
        20220706,
        12934.61,
        12935.08,
        12940.16,
        12934.53,
        12937.89,
        62887056,
        1405575168,
        1018
      ],
      [
        20220706,
        12937.89,
        12938.58,
        12938.58,
        12934.39,
        12937.42,
        59640301,
        1309138944,
        1019
      ],
      [
        20220706,
        12937.42,
        12938.99,
        12953.37,
        12938.99,
        12952.37,
        66554984,
        1615495168,
        1020
      ],
      [
        20220706,
        12952.37,
        12954.78,
        12956.86,
        12953.8,
        12955.49,
        61098161,
        1283792896,
        1021
      ],
      [
        20220706,
        12955.49,
        12955.96,
        12955.96,
        12931.3,
        12931.3,
        78254682,
        1634836480,
        1022
      ],
      [
        20220706,
        12931.3,
        12931.16,
        12931.16,
        12922.91,
        12923.08,
        75423329,
        1387429888,
        1023
      ],
      [
        20220706,
        12923.08,
        12921.52,
        12921.71,
        12918.89,
        12918.89,
        77156149,
        1500094464,
        1024
      ],
      [
        20220706,
        12918.89,
        12918.26,
        12919.36,
        12914.79,
        12914.79,
        73643000,
        1332363264,
        1025
      ],
      [
        20220706,
        12914.79,
        12914.3,
        12914.3,
        12899.78,
        12899.78,
        80832604,
        1468956672,
        1026
      ],
      [
        20220706,
        12899.78,
        12899.13,
        12899.13,
        12884.35,
        12884.35,
        98402705,
        1741783040,
        1027
      ],
      [
        20220706,
        12884.35,
        12883.97,
        12883.97,
        12874.27,
        12874.67,
        102579110,
        1722023936,
        1028
      ],
      [
        20220706,
        12874.67,
        12875.44,
        12883.5,
        12875.37,
        12883.5,
        74289528,
        1590509568,
        1029
      ],
      [
        20220706,
        12883.5,
        12884.34,
        12890.75,
        12882.38,
        12883.53,
        77905951,
        1514864640,
        1030
      ],
      [
        20220706,
        12883.53,
        12884.26,
        12895.33,
        12884.09,
        12895.33,
        59522664,
        1177567232,
        1031
      ],
      [
        20220706,
        12895.33,
        12897.45,
        12909.32,
        12896.09,
        12909.32,
        59660804,
        1233747968,
        1032
      ],
      [
        20220706,
        12909.32,
        12910.83,
        12917.66,
        12910.83,
        12917.66,
        53611487,
        1090633728,
        1033
      ],
      [
        20220706,
        12917.66,
        12917.26,
        12917.26,
        12896.66,
        12896.66,
        58082818,
        1254408192,
        1034
      ],
      [
        20220706,
        12896.66,
        12896.68,
        12922.13,
        12895.33,
        12922.13,
        51292564,
        1218347008,
        1035
      ],
      [
        20220706,
        12922.13,
        12924.09,
        12931.35,
        12924.04,
        12931.35,
        52090471,
        1235025920,
        1036
      ],
      [
        20220706,
        12931.35,
        12931.72,
        12935.8,
        12931.43,
        12935.8,
        45156396,
        1153007616,
        1037
      ],
      [
        20220706,
        12935.8,
        12935.39,
        12936.36,
        12928.95,
        12929.86,
        46814601,
        1082621952,
        1038
      ],
      [
        20220706,
        12929.86,
        12929.04,
        12929.96,
        12926.89,
        12926.89,
        48083407,
        1091321856,
        1039
      ],
      [
        20220706,
        12926.89,
        12925.93,
        12925.93,
        12917.18,
        12917.18,
        49490912,
        1175060480,
        1040
      ],
      [
        20220706,
        12917.18,
        12915.89,
        12915.89,
        12903.4,
        12903.4,
        66452693,
        1283325952,
        1041
      ],
      [
        20220706,
        12903.4,
        12903.65,
        12903.65,
        12898.25,
        12899.01,
        48725089,
        975470592,
        1042
      ],
      [
        20220706,
        12899.01,
        12898.86,
        12898.86,
        12891.59,
        12891.59,
        53612733,
        1022017536,
        1043
      ],
      [
        20220706,
        12891.59,
        12891.38,
        12893.2,
        12889.91,
        12892.8,
        45131951,
        916652032,
        1044
      ],
      [
        20220706,
        12892.8,
        12892.67,
        12898.86,
        12892.42,
        12898.31,
        44325696,
        951205888,
        1045
      ],
      [
        20220706,
        12898.31,
        12898.77,
        12913.91,
        12898.77,
        12913.91,
        41170415,
        944078848,
        1046
      ],
      [
        20220706,
        12913.91,
        12913.62,
        12913.62,
        12898.33,
        12898.33,
        41060466,
        958906368,
        1047
      ],
      [
        20220706,
        12898.33,
        12899.02,
        12899.02,
        12885.51,
        12885.82,
        45925810,
        1035927552,
        1048
      ],
      [
        20220706,
        12885.82,
        12885.13,
        12885.13,
        12883.02,
        12883.45,
        44274716,
        917323776,
        1049
      ],
      [
        20220706,
        12883.45,
        12883.7,
        12883.7,
        12880.94,
        12880.94,
        47073529,
        913833984,
        1050
      ],
      [
        20220706,
        12880.94,
        12880.77,
        12880.77,
        12871.71,
        12871.71,
        49514564,
        1025572864,
        1051
      ],
      [
        20220706,
        12871.71,
        12871.58,
        12871.58,
        12868.02,
        12868.13,
        49356630,
        1020411904,
        1052
      ],
      [
        20220706,
        12868.13,
        12867.29,
        12867.29,
        12864.7,
        12864.7,
        56215047,
        1100382208,
        1053
      ],
      [
        20220706,
        12864.7,
        12864.33,
        12864.33,
        12855.39,
        12855.39,
        68751986,
        1259012096,
        1054
      ],
      [
        20220706,
        12855.39,
        12854.8,
        12854.8,
        12850.26,
        12850.26,
        60390958,
        1233305600,
        1055
      ],
      [
        20220706,
        12850.26,
        12850.63,
        12852.15,
        12848.89,
        12848.89,
        64138394,
        1171243008,
        1056
      ],
      [
        20220706,
        12848.89,
        12849.05,
        12849.05,
        12846.66,
        12847.4,
        53282379,
        1081229312,
        1057
      ],
      [
        20220706,
        12847.4,
        12848.49,
        12852.37,
        12847.72,
        12851.11,
        52690773,
        1088323584,
        1058
      ],
      [
        20220706,
        12851.11,
        12852.28,
        12860.17,
        12851.13,
        12860.17,
        54099523,
        1034174464,
        1059
      ],
      [
        20220706,
        12860.17,
        12860.69,
        12865.71,
        12856.76,
        12856.76,
        59580644,
        1133297664,
        1100
      ],
      [
        20220706,
        12856.76,
        12856.19,
        12856.44,
        12852.78,
        12856.44,
        53532624,
        1019871232,
        1101
      ],
      [
        20220706,
        12856.44,
        12857.54,
        12857.54,
        12853.23,
        12853.23,
        37996442,
        783286272,
        1102
      ],
      [
        20220706,
        12853.23,
        12853.2,
        12853.2,
        12834.67,
        12834.67,
        68056704,
        1337982976,
        1103
      ],
      [
        20220706,
        12834.67,
        12832.25,
        12840.17,
        12831.16,
        12840.17,
        72865921,
        1398652928,
        1104
      ],
      [
        20220706,
        12840.17,
        12848.32,
        12880,
        12848.32,
        12879.76,
        80271245,
        1534083072,
        1105
      ],
      [
        20220706,
        12879.76,
        12880.93,
        12884.75,
        12880.49,
        12884.75,
        37566273,
        808976384,
        1106
      ],
      [
        20220706,
        12884.75,
        12884.45,
        12884.45,
        12878.99,
        12879.34,
        30986998,
        665649152,
        1107
      ],
      [
        20220706,
        12879.34,
        12878.82,
        12878.82,
        12855.15,
        12855.34,
        45823262,
        885194752,
        1108
      ],
      [
        20220706,
        12855.34,
        12855.67,
        12855.67,
        12845.92,
        12848.21,
        38793779,
        739672064,
        1109
      ],
      [
        20220706,
        12848.21,
        12848.74,
        12859.66,
        12848.74,
        12859.66,
        30521327,
        632422400,
        1110
      ],
      [
        20220706,
        12859.66,
        12858.6,
        12865.09,
        12858.6,
        12860.21,
        29104050,
        624721920,
        1111
      ],
      [
        20220706,
        12860.21,
        12859.83,
        12859.83,
        12850.64,
        12851.01,
        31813928,
        645644288,
        1112
      ],
      [
        20220706,
        12851.01,
        12850.98,
        12852.6,
        12850.92,
        12850.92,
        24510038,
        535691264,
        1113
      ],
      [
        20220706,
        12850.92,
        12850.8,
        12851.62,
        12850.04,
        12850.7,
        23612313,
        504692736,
        1114
      ],
      [
        20220706,
        12850.7,
        12850.49,
        12850.49,
        12847.81,
        12849.19,
        27222019,
        555384832,
        1115
      ],
      [
        20220706,
        12849.19,
        12849.98,
        12862.73,
        12849.72,
        12862.18,
        28651313,
        656965632,
        1116
      ],
      [
        20220706,
        12862.18,
        12863,
        12868.94,
        12863,
        12868.94,
        28085685,
        551616512,
        1117
      ],
      [
        20220706,
        12868.94,
        12868.88,
        12870.55,
        12857.97,
        12857.97,
        33157538,
        703725568,
        1118
      ],
      [
        20220706,
        12857.97,
        12859.35,
        12859.35,
        12857.05,
        12857.67,
        24719177,
        516669440,
        1119
      ],
      [
        20220706,
        12857.67,
        12857.87,
        12858.71,
        12856.49,
        12858.09,
        25595623,
        550502400,
        1120
      ],
      [
        20220706,
        12858.09,
        12858.1,
        12858.1,
        12854.65,
        12855.26,
        25353017,
        571949056,
        1121
      ],
      [
        20220706,
        12855.26,
        12855.1,
        12855.1,
        12842.94,
        12843.04,
        42788454,
        801734656,
        1122
      ],
      [
        20220706,
        12843.04,
        12843.1,
        12843.1,
        12837.28,
        12837.28,
        37858661,
        717783040,
        1123
      ],
      [
        20220706,
        12837.28,
        12837.39,
        12837.85,
        12834.7,
        12834.84,
        32313858,
        750387200,
        1124
      ],
      [
        20220706,
        12834.84,
        12834.84,
        12835.72,
        12830.37,
        12830.37,
        35644381,
        720928768,
        1125
      ],
      [
        20220706,
        12830.37,
        12829.55,
        12830.05,
        12828.47,
        12828.47,
        37688488,
        778207232,
        1126
      ],
      [
        20220706,
        12828.47,
        12828.03,
        12828.07,
        12822.77,
        12822.77,
        36125042,
        747487232,
        1127
      ],
      [
        20220706,
        12822.77,
        12822.21,
        12825.66,
        12822.21,
        12825.62,
        41514230,
        847904768,
        1128
      ],
      [
        20220706,
        12825.62,
        12825.61,
        12832.44,
        12825.61,
        12831.94,
        32944448,
        657965056,
        1129
      ],
      [
        20220706,
        12831.94,
        12832.8,
        12832.8,
        12832.44,
        12832.44,
        1200309,
        23379968,
        1130
      ],
      [
        20220706,
        12832.44,
        12832.59,
        12832.96,
        12820.3,
        12820.86,
        95867454,
        1873838080,
        1300
      ],
      [
        20220706,
        12820.86,
        12820.95,
        12827.2,
        12820.95,
        12827.2,
        37840113,
        820740096,
        1301
      ],
      [
        20220706,
        12827.2,
        12827.4,
        12828.23,
        12821.91,
        12822.23,
        35494802,
        782794752,
        1302
      ],
      [
        20220706,
        12822.23,
        12821.89,
        12821.89,
        12819.76,
        12821.3,
        39362764,
        838713344,
        1303
      ],
      [
        20220706,
        12821.3,
        12821.68,
        12824.36,
        12821,
        12821,
        49653883,
        822132736,
        1304
      ],
      [
        20220706,
        12821,
        12820.61,
        12820.61,
        12805.86,
        12805.86,
        58371661,
        1226178560,
        1305
      ],
      [
        20220706,
        12805.86,
        12805.4,
        12805.4,
        12792.71,
        12792.71,
        70353915,
        1322319872,
        1306
      ],
      [
        20220706,
        12792.71,
        12793.1,
        12799.86,
        12790.62,
        12799.86,
        52557430,
        1208565760,
        1307
      ],
      [
        20220706,
        12799.86,
        12800.28,
        12815.39,
        12800.28,
        12815.39,
        56839773,
        1048674304,
        1308
      ],
      [
        20220706,
        12815.39,
        12816.07,
        12833.6,
        12816.07,
        12833.6,
        49849412,
        982253568,
        1309
      ],
      [
        20220706,
        12833.6,
        12833.41,
        12850.74,
        12833.41,
        12850.74,
        60055055,
        1178451968,
        1310
      ],
      [
        20220706,
        12850.74,
        12851.95,
        12862.19,
        12850.6,
        12862.18,
        50476001,
        1106837504,
        1311
      ],
      [
        20220706,
        12862.18,
        12862.6,
        12864.48,
        12859.48,
        12859.89,
        48110804,
        1030946816,
        1312
      ],
      [
        20220706,
        12859.89,
        12860.18,
        12861.03,
        12856.61,
        12856.81,
        48081560,
        1032503296,
        1313
      ],
      [
        20220706,
        12856.81,
        12857.42,
        12857.42,
        12850.86,
        12851.14,
        41800996,
        850247680,
        1314
      ],
      [
        20220706,
        12851.14,
        12850.64,
        12850.64,
        12840.42,
        12840.54,
        42347540,
        841498624,
        1315
      ],
      [
        20220706,
        12840.54,
        12840.29,
        12856.44,
        12839.54,
        12856.44,
        40840256,
        893779968,
        1316
      ],
      [
        20220706,
        12856.44,
        12857.03,
        12857.42,
        12853.48,
        12855.94,
        41897482,
        796491776,
        1317
      ],
      [
        20220706,
        12855.94,
        12855.85,
        12855.88,
        12852.08,
        12853.91,
        40992746,
        789774336,
        1318
      ],
      [
        20220706,
        12853.91,
        12853.55,
        12853.55,
        12849.71,
        12849.71,
        32503121,
        648708096,
        1319
      ],
      [
        20220706,
        12849.71,
        12848.7,
        12849.67,
        12847.61,
        12848.72,
        34800987,
        751960064,
        1320
      ],
      [
        20220706,
        12848.72,
        12848.82,
        12848.93,
        12837.92,
        12837.92,
        38561998,
        797769728,
        1321
      ],
      [
        20220706,
        12837.92,
        12837.98,
        12837.98,
        12830.77,
        12830.77,
        34805115,
        672595968,
        1322
      ],
      [
        20220706,
        12830.77,
        12830.13,
        12830.13,
        12826,
        12827.09,
        34811950,
        729022464,
        1323
      ],
      [
        20220706,
        12827.09,
        12827.22,
        12831.69,
        12827.22,
        12829.55,
        33548620,
        705658880,
        1324
      ],
      [
        20220706,
        12829.55,
        12830.49,
        12830.66,
        12827.25,
        12827.25,
        33640078,
        724992000,
        1325
      ],
      [
        20220706,
        12827.25,
        12828.19,
        12828.19,
        12824.47,
        12824.47,
        30954952,
        655605760,
        1326
      ],
      [
        20220706,
        12824.47,
        12824.4,
        12824.4,
        12820.25,
        12820.38,
        30230541,
        642482176,
        1327
      ],
      [
        20220706,
        12820.38,
        12820.57,
        12826.61,
        12820.57,
        12826.31,
        34024728,
        707903488,
        1328
      ],
      [
        20220706,
        12826.31,
        12825.51,
        12826.7,
        12815,
        12815.06,
        45209413,
        867483648,
        1329
      ],
      [
        20220706,
        12815.06,
        12814.89,
        12814.89,
        12809.82,
        12809.82,
        54474526,
        1000472576,
        1330
      ],
      [
        20220706,
        12809.82,
        12809.24,
        12810.82,
        12807.5,
        12807.5,
        39200946,
        842219520,
        1331
      ],
      [
        20220706,
        12807.5,
        12808.04,
        12809.49,
        12807.29,
        12809.49,
        40521653,
        802439168,
        1332
      ],
      [
        20220706,
        12809.49,
        12809.98,
        12809.98,
        12804.15,
        12804.37,
        36874117,
        784089088,
        1333
      ],
      [
        20220706,
        12804.37,
        12804.03,
        12804.03,
        12796.14,
        12796.14,
        52641486,
        987430912,
        1334
      ],
      [
        20220706,
        12796.14,
        12796.39,
        12801.16,
        12794.36,
        12800.5,
        43814235,
        952172544,
        1335
      ],
      [
        20220706,
        12800.5,
        12800.47,
        12804.01,
        12800.12,
        12803.94,
        35397810,
        738738176,
        1336
      ],
      [
        20220706,
        12803.94,
        12804.44,
        12805.34,
        12800.48,
        12800.48,
        31886002,
        701448192,
        1337
      ],
      [
        20220706,
        12800.48,
        12800.06,
        12800.06,
        12798.33,
        12798.66,
        33793168,
        721010688,
        1338
      ],
      [
        20220706,
        12798.66,
        12798.89,
        12804.71,
        12798.89,
        12803.95,
        38262559,
        760463360,
        1339
      ],
      [
        20220706,
        12803.95,
        12804.75,
        12810.41,
        12804.48,
        12810.41,
        41563804,
        788889600,
        1340
      ],
      [
        20220706,
        12810.41,
        12810.68,
        12813.52,
        12810.33,
        12813.52,
        72406187,
        897744896,
        1341
      ],
      [
        20220706,
        12813.52,
        12813.62,
        12819.52,
        12813.62,
        12819.23,
        45252449,
        759660544,
        1342
      ],
      [
        20220706,
        12819.23,
        12819.86,
        12824.32,
        12819.47,
        12824.32,
        40616072,
        718946304,
        1343
      ],
      [
        20220706,
        12824.32,
        12826.12,
        12839.43,
        12826.12,
        12839.06,
        51719275,
        950697984,
        1344
      ],
      [
        20220706,
        12839.06,
        12839.9,
        12842.1,
        12837.81,
        12837.81,
        52974858,
        887373824,
        1345
      ],
      [
        20220706,
        12837.81,
        12837.16,
        12837.16,
        12832.63,
        12833.1,
        40088356,
        728203264,
        1346
      ],
      [
        20220706,
        12833.1,
        12832.85,
        12832.85,
        12824.63,
        12824.92,
        37383968,
        727580672,
        1347
      ],
      [
        20220706,
        12824.92,
        12825.03,
        12826.72,
        12824.47,
        12825.61,
        30256335,
        614907904,
        1348
      ],
      [
        20220706,
        12825.61,
        12825.85,
        12825.85,
        12818,
        12818,
        35755274,
        734085120,
        1349
      ],
      [
        20220706,
        12818,
        12818.07,
        12818.07,
        12814.79,
        12814.79,
        31509185,
        680607744,
        1350
      ],
      [
        20220706,
        12814.79,
        12814.71,
        12814.71,
        12794.49,
        12794.91,
        71650390,
        1490419712,
        1351
      ],
      [
        20220706,
        12794.91,
        12793.91,
        12793.91,
        12790.79,
        12790.94,
        46860083,
        947453952,
        1352
      ],
      [
        20220706,
        12790.94,
        12790.44,
        12792.79,
        12786.97,
        12787.75,
        44037201,
        901627904,
        1353
      ],
      [
        20220706,
        12787.75,
        12786.87,
        12786.87,
        12782.7,
        12783,
        45263937,
        980320256,
        1354
      ],
      [
        20220706,
        12783,
        12781.33,
        12781.62,
        12773.52,
        12773.97,
        60054052,
        1257357312,
        1355
      ],
      [
        20220706,
        12773.97,
        12773.04,
        12773.29,
        12770.26,
        12770.26,
        48194281,
        1021018112,
        1356
      ],
      [
        20220706,
        12770.26,
        12771.72,
        12771.72,
        12766.26,
        12766.26,
        54209172,
        1143291904,
        1357
      ],
      [
        20220706,
        12766.26,
        12766.73,
        12766.73,
        12760.24,
        12760.24,
        57321552,
        1192001536,
        1358
      ],
      [
        20220706,
        12760.24,
        12760.62,
        12763.09,
        12759.5,
        12762.48,
        53562051,
        1187774464,
        1359
      ],
      [
        20220706,
        12762.48,
        12762.94,
        12770.47,
        12762.77,
        12764.82,
        57951828,
        1246887936,
        1400
      ],
      [
        20220706,
        12764.82,
        12765.13,
        12766.11,
        12763.28,
        12765.21,
        51853452,
        1011597312,
        1401
      ],
      [
        20220706,
        12765.21,
        12765.39,
        12765.39,
        12758.6,
        12758.83,
        48957735,
        946667520,
        1402
      ],
      [
        20220706,
        12758.83,
        12759.85,
        12760.21,
        12757.23,
        12758.06,
        52872897,
        1064124416,
        1403
      ],
      [
        20220706,
        12758.06,
        12757.9,
        12758.69,
        12756.85,
        12756.85,
        49653010,
        975503360,
        1404
      ],
      [
        20220706,
        12756.85,
        12758.07,
        12768.95,
        12757.75,
        12768.7,
        53277302,
        1061765120,
        1405
      ],
      [
        20220706,
        12768.7,
        12769.16,
        12781.47,
        12769.16,
        12781.47,
        47869560,
        900284416,
        1406
      ],
      [
        20220706,
        12781.47,
        12782.35,
        12782.35,
        12771,
        12771,
        45353626,
        907395072,
        1407
      ],
      [
        20220706,
        12771,
        12770.84,
        12770.84,
        12767.26,
        12767.67,
        33936731,
        672497664,
        1408
      ],
      [
        20220706,
        12767.67,
        12767.28,
        12767.47,
        12754.63,
        12754.63,
        50404454,
        958857216,
        1409
      ],
      [
        20220706,
        12754.63,
        12754.72,
        12754.72,
        12747.75,
        12748.28,
        50130593,
        975093760,
        1410
      ],
      [
        20220706,
        12748.28,
        12747.66,
        12747.66,
        12741.49,
        12741.49,
        62322761,
        1103331328,
        1411
      ],
      [
        20220706,
        12741.49,
        12741.4,
        12743.6,
        12741.4,
        12743.02,
        55638164,
        1149124608,
        1412
      ],
      [
        20220706,
        12743.02,
        12743.88,
        12744.41,
        12741.68,
        12741.68,
        47242237,
        949977088,
        1413
      ],
      [
        20220706,
        12741.68,
        12740.91,
        12740.91,
        12734.83,
        12734.83,
        54009377,
        1049903104,
        1414
      ],
      [
        20220706,
        12734.83,
        12734.73,
        12734.73,
        12728.28,
        12728.58,
        57972633,
        1188544512,
        1415
      ],
      [
        20220706,
        12728.58,
        12727.37,
        12732.71,
        12724.9,
        12731.85,
        68207044,
        1423966208,
        1416
      ],
      [
        20220706,
        12731.85,
        12731.87,
        12739.04,
        12731.87,
        12739.04,
        50688681,
        1047478272,
        1417
      ],
      [
        20220706,
        12739.04,
        12739.33,
        12751.76,
        12739.33,
        12751.58,
        56237903,
        1131347968,
        1418
      ],
      [
        20220706,
        12751.58,
        12751.94,
        12752.8,
        12751.22,
        12751.22,
        38640701,
        827736064,
        1419
      ],
      [
        20220706,
        12751.22,
        12749.63,
        12749.63,
        12735.32,
        12735.32,
        63006732,
        1240662016,
        1420
      ],
      [
        20220706,
        12735.32,
        12735.34,
        12735.34,
        12731.41,
        12731.79,
        47152470,
        959807488,
        1421
      ],
      [
        20220706,
        12731.79,
        12731.66,
        12731.69,
        12730.06,
        12731.69,
        44525761,
        980844544,
        1422
      ],
      [
        20220706,
        12731.69,
        12731.44,
        12732.16,
        12728.38,
        12728.93,
        42974848,
        883851264,
        1423
      ],
      [
        20220706,
        12728.93,
        12728.38,
        12731.03,
        12728.11,
        12729.74,
        47473580,
        959021056,
        1424
      ],
      [
        20220706,
        12729.74,
        12728.95,
        12729.18,
        12723.54,
        12723.54,
        51970909,
        960135168,
        1425
      ],
      [
        20220706,
        12723.54,
        12722.69,
        12722.69,
        12708.32,
        12708.32,
        75075987,
        1542586368,
        1426
      ],
      [
        20220706,
        12708.32,
        12707.52,
        12707.52,
        12702.04,
        12702.04,
        78414544,
        1640988672,
        1427
      ],
      [
        20220706,
        12702.04,
        12702.26,
        12709.68,
        12700.48,
        12706.57,
        73267278,
        1609400320,
        1428
      ],
      [
        20220706,
        12706.57,
        12707.74,
        12738.18,
        12707.33,
        12738.18,
        84897927,
        1662418944,
        1429
      ],
      [
        20220706,
        12738.18,
        12739.85,
        12740.64,
        12729.92,
        12730.66,
        62947130,
        1245511680,
        1430
      ],
      [
        20220706,
        12730.66,
        12730.67,
        12730.67,
        12727.99,
        12728.97,
        44818983,
        892305408,
        1431
      ],
      [
        20220706,
        12728.97,
        12728.81,
        12740.92,
        12728.16,
        12740.92,
        54661037,
        1150320640,
        1432
      ],
      [
        20220706,
        12740.92,
        12743.56,
        12766.15,
        12743.56,
        12766.15,
        69743695,
        1362821120,
        1433
      ],
      [
        20220706,
        12766.15,
        12766.6,
        12766.6,
        12751.75,
        12751.9,
        56947072,
        1219788800,
        1434
      ],
      [
        20220706,
        12751.9,
        12752.22,
        12759.35,
        12751.23,
        12759.35,
        45324581,
        908328960,
        1435
      ],
      [
        20220706,
        12759.35,
        12760.7,
        12769.45,
        12760.7,
        12769.45,
        42647674,
        939032576,
        1436
      ],
      [
        20220706,
        12769.45,
        12770.19,
        12773.6,
        12770.19,
        12773.45,
        43904450,
        943521792,
        1437
      ],
      [
        20220706,
        12773.45,
        12773.89,
        12778.16,
        12773.89,
        12777.49,
        47548907,
        1016004608,
        1438
      ],
      [
        20220706,
        12777.49,
        12778.2,
        12786.89,
        12778.2,
        12786.89,
        47302470,
        1000112128,
        1439
      ],
      [
        20220706,
        12786.89,
        12787.98,
        12790.05,
        12787.68,
        12788.98,
        48792008,
        1058930688,
        1440
      ],
      [
        20220706,
        12788.98,
        12789.23,
        12790.02,
        12788.21,
        12789.83,
        43225432,
        952893440,
        1441
      ],
      [
        20220706,
        12789.83,
        12789.92,
        12793.59,
        12789.87,
        12793.59,
        43420000,
        977240064,
        1442
      ],
      [
        20220706,
        12793.59,
        12794.01,
        12795.55,
        12792.76,
        12795.55,
        52624887,
        1058406400,
        1443
      ],
      [
        20220706,
        12795.55,
        12796.28,
        12808.84,
        12796.04,
        12808.84,
        62798176,
        1188593664,
        1444
      ],
      [
        20220706,
        12808.84,
        12810.57,
        12815.63,
        12810.57,
        12815.2,
        73863195,
        1429667840,
        1445
      ],
      [
        20220706,
        12815.2,
        12816.32,
        12817.85,
        12815.18,
        12815.27,
        61827352,
        1202651136,
        1446
      ],
      [
        20220706,
        12815.27,
        12814.4,
        12815.03,
        12811.74,
        12811.74,
        54773517,
        1142915072,
        1447
      ],
      [
        20220706,
        12811.74,
        12811.1,
        12811.13,
        12809.41,
        12809.46,
        52384980,
        1099792384,
        1448
      ],
      [
        20220706,
        12809.46,
        12809.45,
        12809.45,
        12807.56,
        12808.79,
        51820135,
        1095499776,
        1449
      ],
      [
        20220706,
        12808.79,
        12806.86,
        12806.86,
        12800.73,
        12800.73,
        65310955,
        1371602944,
        1450
      ],
      [
        20220706,
        12800.73,
        12801.39,
        12804.45,
        12800.88,
        12804.19,
        59523259,
        1217888256,
        1451
      ],
      [
        20220706,
        12804.19,
        12804.34,
        12807.47,
        12804.34,
        12806.72,
        68394378,
        1342898176,
        1452
      ],
      [
        20220706,
        12806.72,
        12806.64,
        12807.25,
        12805.19,
        12806.14,
        67970340,
        1304756224,
        1453
      ],
      [
        20220706,
        12806.14,
        12805.79,
        12808.07,
        12805.57,
        12808.07,
        68284575,
        1364426752,
        1454
      ],
      [
        20220706,
        12808.07,
        12807.85,
        12810.25,
        12806.94,
        12810.25,
        81370768,
        1617657856,
        1455
      ],
      [
        20220706,
        12810.25,
        12809.17,
        12809.83,
        12804.21,
        12804.21,
        84294862,
        1649410048,
        1456
      ],
      [
        20220706,
        12804.21,
        12805.58,
        12805.58,
        12805.19,
        12805.19,
        3337899,
        71237632,
        1457
      ],
      [
        20220706,
        12805.19,
        12805.19,
        12805.19,
        12805.19,
        12805.19,
        0,
        0,
        1458
      ],
      [
        20220706,
        0,
        12805.19,
        12805.19,
        12805.19,
        12805.19,
        0,
        0,
        1459
      ],
      [
        20220706,
        0,
        12807.93,
        12811.33,
        12807.93,
        12811.33,
        161563620,
        3514302464,
        1500
      ],
      [
        20220707,
        12811.33,
        12826.09,
        12826.09,
        12826.09,
        12826.09,
        121253372,
        1713789056,
        925
      ],
      [
        20220707,
        12826.09,
        12830.19,
        12845.34,
        12825.54,
        12845.34,
        378740797,
        6440373120,
        930
      ],
      [
        20220707,
        12845.34,
        12845.93,
        12851.57,
        12830.59,
        12830.59,
        245474994,
        4401417216,
        931
      ],
      [
        20220707,
        12830.59,
        12828.83,
        12839.57,
        12828.83,
        12832.39,
        244601352,
        4061705216,
        932
      ],
      [
        20220707,
        12832.39,
        12834.21,
        12834.21,
        12814.64,
        12820.75,
        251041177,
        4106654720,
        933
      ],
      [
        20220707,
        12820.75,
        12817.39,
        12817.39,
        12784.59,
        12784.59,
        203004444,
        3615672320,
        934
      ],
      [
        20220707,
        12784.59,
        12782.79,
        12801.28,
        12781.82,
        12801.28,
        185517018,
        3651180544,
        935
      ],
      [
        20220707,
        12801.28,
        12802.65,
        12802.65,
        12778.01,
        12778.01,
        165029311,
        3066814464,
        936
      ],
      [
        20220707,
        12778.01,
        12776.67,
        12794.06,
        12776.67,
        12794.06,
        166771851,
        3056193536,
        937
      ],
      [
        20220707,
        12794.06,
        12794.29,
        12794.29,
        12782.9,
        12785.11,
        146001528,
        2757478400,
        938
      ],
      [
        20220707,
        12785.11,
        12786.67,
        12798.75,
        12784.74,
        12798.56,
        218732785,
        3272495104,
        939
      ],
      [
        20220707,
        12798.56,
        12797.93,
        12797.93,
        12780.62,
        12796.01,
        149178100,
        2982838272,
        940
      ],
      [
        20220707,
        12796.01,
        12799.54,
        12830.1,
        12799.54,
        12829.83,
        146591769,
        2642964480,
        941
      ],
      [
        20220707,
        12829.83,
        12829.78,
        12830.06,
        12809.69,
        12815.5,
        133236675,
        2825334784,
        942
      ],
      [
        20220707,
        12815.5,
        12815.55,
        12820.06,
        12814.99,
        12819.48,
        109417068,
        2285723648,
        943
      ],
      [
        20220707,
        12819.48,
        12819.84,
        12819.84,
        12798.17,
        12798.17,
        156583810,
        2960551936,
        944
      ],
      [
        20220707,
        12798.17,
        12797.54,
        12799.9,
        12790.43,
        12792.06,
        129851548,
        2420088832,
        945
      ],
      [
        20220707,
        12792.06,
        12792.24,
        12792.24,
        12779.96,
        12780.66,
        120915768,
        2451116032,
        946
      ],
      [
        20220707,
        12780.66,
        12780.16,
        12780.16,
        12759.02,
        12759.02,
        113192537,
        2420166656,
        947
      ],
      [
        20220707,
        12759.02,
        12756.84,
        12756.84,
        12732.7,
        12732.7,
        134512550,
        2593132544,
        948
      ],
      [
        20220707,
        12732.7,
        12734.09,
        12758.39,
        12734.09,
        12758.39,
        147010423,
        2633293824,
        949
      ],
      [
        20220707,
        12758.39,
        12757.96,
        12759.85,
        12747.79,
        12759.85,
        121515512,
        2497388544,
        950
      ],
      [
        20220707,
        12759.85,
        12766.14,
        12767.16,
        12760.34,
        12767.16,
        93443131,
        1787527168,
        951
      ],
      [
        20220707,
        12767.16,
        12768.69,
        12778.84,
        12768.69,
        12778.84,
        92095869,
        1890631680,
        952
      ],
      [
        20220707,
        12778.84,
        12778.71,
        12784.2,
        12778.71,
        12783.43,
        92627765,
        1870217216,
        953
      ],
      [
        20220707,
        12783.43,
        12784.24,
        12784.24,
        12771.83,
        12774.07,
        82729851,
        1757511680,
        954
      ],
      [
        20220707,
        12774.07,
        12773.49,
        12773.49,
        12752.48,
        12752.48,
        82843989,
        1862819840,
        955
      ],
      [
        20220707,
        12752.48,
        12750.98,
        12750.98,
        12746.75,
        12749.3,
        74792690,
        1704861696,
        956
      ],
      [
        20220707,
        12749.3,
        12750.71,
        12750.71,
        12741.47,
        12749.92,
        85051296,
        1874878464,
        957
      ],
      [
        20220707,
        12749.92,
        12750.99,
        12770.18,
        12750.99,
        12770.18,
        69447242,
        1668538368,
        958
      ],
      [
        20220707,
        12770.18,
        12771.21,
        12784.2,
        12771.21,
        12784.2,
        72556784,
        1680146432,
        959
      ],
      [
        20220707,
        12784.2,
        12785.73,
        12808.47,
        12785.73,
        12808.47,
        103714751,
        2152079360,
        1000
      ],
      [
        20220707,
        12808.47,
        12810.61,
        12825.17,
        12810.61,
        12824.74,
        91675792,
        2119139328,
        1001
      ],
      [
        20220707,
        12824.74,
        12825.04,
        12832.28,
        12825.04,
        12829.19,
        77997606,
        1988206592,
        1002
      ],
      [
        20220707,
        12829.19,
        12830.74,
        12836.96,
        12830.33,
        12836.7,
        73347758,
        1696784384,
        1003
      ],
      [
        20220707,
        12836.7,
        12836.65,
        12836.65,
        12832.77,
        12832.77,
        72677436,
        1618550784,
        1004
      ],
      [
        20220707,
        12832.77,
        12831.94,
        12832.2,
        12818.49,
        12822.75,
        78287737,
        1773608960,
        1005
      ],
      [
        20220707,
        12822.75,
        12824.13,
        12846.52,
        12824.13,
        12846.52,
        69435630,
        1848098816,
        1006
      ],
      [
        20220707,
        12846.52,
        12847.1,
        12856.59,
        12847.1,
        12856.59,
        65017977,
        1846411264,
        1007
      ],
      [
        20220707,
        12856.59,
        12857.17,
        12868,
        12857.17,
        12867.99,
        74737449,
        1995390976,
        1008
      ],
      [
        20220707,
        12867.99,
        12867.87,
        12867.87,
        12859.51,
        12860.76,
        78036862,
        2036449280,
        1009
      ],
      [
        20220707,
        12860.76,
        12861.5,
        12874.46,
        12861.5,
        12874.41,
        120477021,
        2276941824,
        1010
      ],
      [
        20220707,
        12874.41,
        12873.06,
        12873.06,
        12850.21,
        12850.25,
        106184462,
        2152488960,
        1011
      ],
      [
        20220707,
        12850.25,
        12849.91,
        12849.91,
        12841.76,
        12841.76,
        70935794,
        1461018624,
        1012
      ],
      [
        20220707,
        12841.76,
        12841.18,
        12843.14,
        12840.41,
        12843.14,
        71872865,
        1393909760,
        1013
      ],
      [
        20220707,
        12843.14,
        12843.5,
        12864.85,
        12843.5,
        12864.85,
        86644952,
        1833140224,
        1014
      ],
      [
        20220707,
        12864.85,
        12865.51,
        12869.54,
        12856.92,
        12858.98,
        72656316,
        1747189760,
        1015
      ],
      [
        20220707,
        12858.98,
        12858.38,
        12874.81,
        12858.01,
        12874.8,
        73266496,
        1695260672,
        1016
      ],
      [
        20220707,
        12874.8,
        12876.11,
        12886.95,
        12876.11,
        12886.95,
        76737684,
        1873084416,
        1017
      ],
      [
        20220707,
        12886.95,
        12889.03,
        12902.72,
        12889.03,
        12902.72,
        79108341,
        1949450240,
        1018
      ],
      [
        20220707,
        12902.72,
        12903.94,
        12904.96,
        12890.92,
        12893.19,
        90526521,
        2079907840,
        1019
      ],
      [
        20220707,
        12893.19,
        12892.37,
        12893.78,
        12885.95,
        12886.13,
        79269847,
        1717051392,
        1020
      ],
      [
        20220707,
        12886.13,
        12886.23,
        12887.03,
        12879.64,
        12880.05,
        62882988,
        1421230080,
        1021
      ],
      [
        20220707,
        12880.05,
        12879.28,
        12888.32,
        12877.62,
        12888.32,
        65417728,
        1369718784,
        1022
      ],
      [
        20220707,
        12888.32,
        12890.51,
        12894.44,
        12890.51,
        12892.69,
        64803718,
        1550147584,
        1023
      ],
      [
        20220707,
        12892.69,
        12893.75,
        12893.82,
        12873.24,
        12873.24,
        64220123,
        1580515328,
        1024
      ],
      [
        20220707,
        12873.24,
        12874.14,
        12874.14,
        12868.82,
        12868.82,
        57106053,
        1274699776,
        1025
      ],
      [
        20220707,
        12868.82,
        12868.22,
        12868.22,
        12862.48,
        12862.48,
        55611642,
        1264312320,
        1026
      ],
      [
        20220707,
        12862.48,
        12862.07,
        12867.47,
        12861.93,
        12867.42,
        56915721,
        1248305152,
        1027
      ],
      [
        20220707,
        12867.42,
        12868.02,
        12879.23,
        12868.02,
        12878.94,
        57877529,
        1287815168,
        1028
      ],
      [
        20220707,
        12878.94,
        12878.76,
        12880.87,
        12875.93,
        12876.34,
        51370791,
        1164468224,
        1029
      ],
      [
        20220707,
        12876.34,
        12876.52,
        12878.94,
        12867.31,
        12867.78,
        60249423,
        1331331072,
        1030
      ],
      [
        20220707,
        12867.78,
        12867.06,
        12867.21,
        12863.73,
        12866.94,
        64005060,
        1349206016,
        1031
      ],
      [
        20220707,
        12866.94,
        12867.77,
        12867.77,
        12860.33,
        12860.58,
        61389602,
        1346666496,
        1032
      ],
      [
        20220707,
        12860.58,
        12860.39,
        12872.53,
        12860.39,
        12872.53,
        62821675,
        1354235904,
        1033
      ],
      [
        20220707,
        12872.53,
        12872.67,
        12886.95,
        12872.67,
        12886.95,
        73877076,
        1393115136,
        1034
      ],
      [
        20220707,
        12886.95,
        12888.15,
        12899.21,
        12888.15,
        12899.21,
        62816923,
        1381171200,
        1035
      ],
      [
        20220707,
        12899.21,
        12899.84,
        12907.31,
        12899.82,
        12907.31,
        54560910,
        1317126144,
        1036
      ],
      [
        20220707,
        12907.31,
        12907.51,
        12908.72,
        12905.54,
        12906.02,
        48232948,
        1219117056,
        1037
      ],
      [
        20220707,
        12906.02,
        12906.06,
        12909.73,
        12905.97,
        12908.04,
        48230520,
        1117437952,
        1038
      ],
      [
        20220707,
        12908.04,
        12907.75,
        12907.75,
        12894.15,
        12896.63,
        60076996,
        1339195392,
        1039
      ],
      [
        20220707,
        12896.63,
        12896.08,
        12900.45,
        12894.66,
        12900.45,
        57563377,
        1130463232,
        1040
      ],
      [
        20220707,
        12900.45,
        12900.83,
        12904.38,
        12900.83,
        12904.2,
        53434731,
        1108099072,
        1041
      ],
      [
        20220707,
        12904.2,
        12904.23,
        12912.66,
        12904.23,
        12912.66,
        54092917,
        1124040704,
        1042
      ],
      [
        20220707,
        12912.66,
        12912.62,
        12913.08,
        12903.09,
        12903.09,
        56765823,
        1316372480,
        1043
      ],
      [
        20220707,
        12903.09,
        12903.49,
        12904.31,
        12899.56,
        12899.74,
        53969219,
        1053163520,
        1044
      ],
      [
        20220707,
        12899.74,
        12898.81,
        12900.52,
        12897.54,
        12900.52,
        54464934,
        1043218432,
        1045
      ],
      [
        20220707,
        12900.52,
        12900.36,
        12910.29,
        12900.36,
        12910.29,
        55194001,
        1131855872,
        1046
      ],
      [
        20220707,
        12910.29,
        12910.66,
        12917.84,
        12910.66,
        12917.84,
        55811300,
        1117110272,
        1047
      ],
      [
        20220707,
        12917.84,
        12917.05,
        12918.53,
        12915.12,
        12915.12,
        55361969,
        1177321472,
        1048
      ],
      [
        20220707,
        12915.12,
        12915.72,
        12917.08,
        12913.52,
        12917.08,
        48592529,
        1100169216,
        1049
      ],
      [
        20220707,
        12917.08,
        12916.25,
        12922.72,
        12916.25,
        12922.72,
        53521134,
        1171079168,
        1050
      ],
      [
        20220707,
        12922.72,
        12923.27,
        12924.68,
        12917.18,
        12917.18,
        56997191,
        1192607744,
        1051
      ],
      [
        20220707,
        12917.18,
        12916.76,
        12916.76,
        12914.26,
        12916.12,
        45191930,
        1064927232,
        1052
      ],
      [
        20220707,
        12916.12,
        12915.92,
        12915.92,
        12911.67,
        12913.26,
        54049263,
        1128529920,
        1053
      ],
      [
        20220707,
        12913.26,
        12914.9,
        12920.8,
        12914.27,
        12920.33,
        48387191,
        1145585664,
        1054
      ],
      [
        20220707,
        12920.33,
        12920.82,
        12921.25,
        12917.09,
        12918.95,
        52227357,
        1119698944,
        1055
      ],
      [
        20220707,
        12918.95,
        12917.93,
        12919.86,
        12905.51,
        12905.51,
        55760198,
        1086668800,
        1056
      ],
      [
        20220707,
        12905.51,
        12906.95,
        12906.95,
        12902.16,
        12902.73,
        55132924,
        1096040448,
        1057
      ],
      [
        20220707,
        12902.73,
        12903.08,
        12903.99,
        12901.42,
        12903.4,
        41686734,
        895156224,
        1058
      ],
      [
        20220707,
        12903.4,
        12903.49,
        12907.12,
        12902.97,
        12907.12,
        37044208,
        769310720,
        1059
      ],
      [
        20220707,
        12907.12,
        12907.72,
        12907.72,
        12902.61,
        12903.46,
        41710201,
        930086912,
        1100
      ],
      [
        20220707,
        12903.46,
        12902.84,
        12908.63,
        12901.88,
        12908.63,
        49779101,
        1100251136,
        1101
      ],
      [
        20220707,
        12908.63,
        12908.59,
        12909.67,
        12907.66,
        12908.27,
        44846442,
        962510848,
        1102
      ],
      [
        20220707,
        12908.27,
        12907.45,
        12907.45,
        12897.07,
        12897.07,
        47470957,
        1039843328,
        1103
      ],
      [
        20220707,
        12897.07,
        12895.67,
        12895.69,
        12890.32,
        12890.32,
        39929081,
        878297088,
        1104
      ],
      [
        20220707,
        12890.32,
        12889.72,
        12889.72,
        12874.16,
        12874.16,
        56784948,
        1202372608,
        1105
      ],
      [
        20220707,
        12874.16,
        12874.28,
        12874.28,
        12866.31,
        12866.31,
        43054023,
        914472960,
        1106
      ],
      [
        20220707,
        12866.31,
        12866.6,
        12873.28,
        12865.82,
        12872.26,
        37403084,
        883572736,
        1107
      ],
      [
        20220707,
        12872.26,
        12872.38,
        12875.87,
        12871.75,
        12875.87,
        35858103,
        758398976,
        1108
      ],
      [
        20220707,
        12875.87,
        12874.91,
        12880.08,
        12874.91,
        12879.72,
        37318303,
        999718912,
        1109
      ],
      [
        20220707,
        12879.72,
        12879.8,
        12890.27,
        12879.8,
        12890.27,
        50356914,
        984776704,
        1110
      ],
      [
        20220707,
        12890.27,
        12891.53,
        12893.03,
        12891.08,
        12891.15,
        39302536,
        767672320,
        1111
      ],
      [
        20220707,
        12891.15,
        12891.22,
        12893.39,
        12891.22,
        12893.04,
        34229521,
        694730752,
        1112
      ],
      [
        20220707,
        12893.04,
        12893.16,
        12894.28,
        12892.4,
        12893.45,
        35563729,
        710361088,
        1113
      ],
      [
        20220707,
        12893.45,
        12893.34,
        12894.62,
        12893.07,
        12893.4,
        59455058,
        849575936,
        1114
      ],
      [
        20220707,
        12893.4,
        12893.56,
        12893.69,
        12891.71,
        12891.71,
        56966240,
        811286528,
        1115
      ],
      [
        20220707,
        12891.71,
        12892.01,
        12905.28,
        12891.94,
        12905.12,
        50739878,
        850182144,
        1116
      ],
      [
        20220707,
        12905.12,
        12906.38,
        12919.98,
        12906.37,
        12919.98,
        58000426,
        1034321920,
        1117
      ],
      [
        20220707,
        12919.98,
        12919.55,
        12922.45,
        12919.53,
        12922.45,
        52991792,
        974733312,
        1118
      ],
      [
        20220707,
        12922.45,
        12922.43,
        12924.23,
        12922.21,
        12923.49,
        42598559,
        882917376,
        1119
      ],
      [
        20220707,
        12923.49,
        12923.75,
        12923.75,
        12918.34,
        12919.32,
        44156021,
        917454848,
        1120
      ],
      [
        20220707,
        12919.32,
        12921.26,
        12935.89,
        12921.26,
        12935.89,
        54403801,
        1165066240,
        1121
      ],
      [
        20220707,
        12935.89,
        12936.17,
        12938.26,
        12936.17,
        12936.28,
        41084998,
        923303936,
        1122
      ],
      [
        20220707,
        12936.28,
        12937.74,
        12938.01,
        12936.59,
        12937.94,
        36480413,
        765329408,
        1123
      ],
      [
        20220707,
        12937.94,
        12938.03,
        12938.03,
        12933.44,
        12933.44,
        37045958,
        768376832,
        1124
      ],
      [
        20220707,
        12933.44,
        12934.22,
        12936.24,
        12934.02,
        12935.86,
        36403736,
        750419968,
        1125
      ],
      [
        20220707,
        12935.86,
        12936.48,
        12950.64,
        12936.48,
        12950.64,
        57127121,
        1110097920,
        1126
      ],
      [
        20220707,
        12950.64,
        12951.31,
        12951.42,
        12948.96,
        12951.1,
        56957957,
        991854592,
        1127
      ],
      [
        20220707,
        12951.1,
        12951.08,
        12953.88,
        12951.08,
        12952.95,
        53037731,
        904003584,
        1128
      ],
      [
        20220707,
        12952.95,
        12951.62,
        12951.62,
        12940.75,
        12943.64,
        43815176,
        850886656,
        1129
      ],
      [
        20220707,
        12943.64,
        12943.1,
        12943.42,
        12943.1,
        12943.42,
        1563407,
        27623424,
        1130
      ],
      [
        20220707,
        12943.42,
        12944.62,
        12959.69,
        12944.62,
        12959.58,
        120690045,
        2490597376,
        1300
      ],
      [
        20220707,
        12959.58,
        12960.84,
        12960.84,
        12947.31,
        12952.8,
        47867125,
        1295024128,
        1301
      ],
      [
        20220707,
        12952.8,
        12952.76,
        12959.57,
        12952.76,
        12958.81,
        45407156,
        1066188800,
        1302
      ],
      [
        20220707,
        12958.81,
        12959,
        12959,
        12954.5,
        12956.96,
        41788752,
        1095286784,
        1303
      ],
      [
        20220707,
        12956.96,
        12958.04,
        12962.99,
        12958.04,
        12959.8,
        49027196,
        1258668032,
        1304
      ],
      [
        20220707,
        12959.8,
        12959.03,
        12959.03,
        12955.2,
        12955.75,
        46332892,
        1117208576,
        1305
      ],
      [
        20220707,
        12955.75,
        12955.17,
        12955.17,
        12941.93,
        12943.96,
        58757146,
        1385431040,
        1306
      ],
      [
        20220707,
        12943.96,
        12943.79,
        12949.61,
        12943.47,
        12949.59,
        45018671,
        1072611328,
        1307
      ],
      [
        20220707,
        12949.59,
        12950.86,
        12954.78,
        12950.72,
        12953.52,
        38664336,
        956432384,
        1308
      ],
      [
        20220707,
        12953.52,
        12953.44,
        12953.96,
        12951.55,
        12951.55,
        41613298,
        958808064,
        1309
      ],
      [
        20220707,
        12951.55,
        12949.58,
        12949.58,
        12939.08,
        12940.94,
        48851609,
        1071726592,
        1310
      ],
      [
        20220707,
        12940.94,
        12940.4,
        12940.57,
        12938.37,
        12938.6,
        40445353,
        835354624,
        1311
      ],
      [
        20220707,
        12938.6,
        12939.02,
        12943.71,
        12937.21,
        12942.79,
        39370153,
        866451456,
        1312
      ],
      [
        20220707,
        12942.79,
        12941.97,
        12945.22,
        12941.83,
        12945.06,
        35312916,
        842170368,
        1313
      ],
      [
        20220707,
        12945.06,
        12945.59,
        12948.29,
        12945.59,
        12947.75,
        39213729,
        907132928,
        1314
      ],
      [
        20220707,
        12947.75,
        12948.08,
        12948.13,
        12944.12,
        12945.77,
        45858438,
        967049216,
        1315
      ],
      [
        20220707,
        12945.77,
        12944.56,
        12950.4,
        12944.56,
        12949.55,
        52012976,
        1031290880,
        1316
      ],
      [
        20220707,
        12949.55,
        12950.37,
        12951.99,
        12949.73,
        12951.99,
        43547935,
        940703744,
        1317
      ],
      [
        20220707,
        12951.99,
        12952.61,
        12957.06,
        12952.61,
        12956.31,
        47347559,
        1055391744,
        1318
      ],
      [
        20220707,
        12956.31,
        12955.65,
        12955.65,
        12947.76,
        12948.16,
        58815881,
        1175126016,
        1319
      ],
      [
        20220707,
        12948.16,
        12947.34,
        12948.8,
        12945.85,
        12946.44,
        47211382,
        997998592,
        1320
      ],
      [
        20220707,
        12946.44,
        12945.36,
        12945.8,
        12939,
        12939,
        42676203,
        937967616,
        1321
      ],
      [
        20220707,
        12939,
        12938.7,
        12938.7,
        12928.04,
        12928.04,
        57498028,
        1091141632,
        1322
      ],
      [
        20220707,
        12928.04,
        12927.88,
        12931.41,
        12926.94,
        12930.23,
        43713663,
        952565760,
        1323
      ],
      [
        20220707,
        12930.23,
        12930.15,
        12930.21,
        12927.55,
        12928.33,
        36580931,
        816070656,
        1324
      ],
      [
        20220707,
        12928.33,
        12927.87,
        12934.08,
        12927.87,
        12933.89,
        42275797,
        866222080,
        1325
      ],
      [
        20220707,
        12933.89,
        12933.76,
        12933.76,
        12930.23,
        12930.92,
        33816493,
        746405888,
        1326
      ],
      [
        20220707,
        12930.92,
        12930.79,
        12931.78,
        12928.69,
        12931.78,
        32130988,
        876150784,
        1327
      ],
      [
        20220707,
        12931.78,
        12932.12,
        12932.13,
        12928.77,
        12928.77,
        36635382,
        863354880,
        1328
      ],
      [
        20220707,
        12928.77,
        12929.23,
        12932.68,
        12928.44,
        12932.68,
        38215167,
        908541952,
        1329
      ],
      [
        20220707,
        12932.68,
        12932.04,
        12934.2,
        12932.04,
        12933.51,
        43054531,
        1026736128,
        1330
      ],
      [
        20220707,
        12933.51,
        12934.54,
        12939.5,
        12934.34,
        12939.36,
        53858716,
        1193639936,
        1331
      ],
      [
        20220707,
        12939.36,
        12939.99,
        12955.22,
        12939.91,
        12955.22,
        61157601,
        1190494208,
        1332
      ],
      [
        20220707,
        12955.22,
        12956.38,
        12958.32,
        12956.38,
        12956.86,
        59407430,
        1287487488,
        1333
      ],
      [
        20220707,
        12956.86,
        12957.38,
        12957.7,
        12955.01,
        12955.01,
        43060474,
        1010040832,
        1334
      ],
      [
        20220707,
        12955.01,
        12955.49,
        12955.49,
        12949.48,
        12951.39,
        42052751,
        1036763136,
        1335
      ],
      [
        20220707,
        12951.39,
        12950.82,
        12952.82,
        12950.82,
        12952.12,
        43635256,
        954286080,
        1336
      ],
      [
        20220707,
        12952.12,
        12951.91,
        12952.69,
        12951.57,
        12952.3,
        36948541,
        879312896,
        1337
      ],
      [
        20220707,
        12952.3,
        12952.34,
        12953.4,
        12951.16,
        12951.18,
        38031529,
        962920448,
        1338
      ],
      [
        20220707,
        12951.18,
        12949.34,
        12949.34,
        12922.14,
        12922.14,
        75659624,
        1543438336,
        1339
      ],
      [
        20220707,
        12922.14,
        12922.33,
        12922.33,
        12912.1,
        12912.1,
        64906776,
        1305034752,
        1340
      ],
      [
        20220707,
        12912.1,
        12912.04,
        12912.04,
        12909.58,
        12910.06,
        54068488,
        1114669056,
        1341
      ],
      [
        20220707,
        12910.06,
        12910.46,
        12911.08,
        12908.63,
        12910.96,
        40699195,
        894910464,
        1342
      ],
      [
        20220707,
        12910.96,
        12911.66,
        12913.11,
        12911.54,
        12912.26,
        37240410,
        866992128,
        1343
      ],
      [
        20220707,
        12912.26,
        12912.38,
        12912.38,
        12905.99,
        12905.99,
        42860437,
        947650560,
        1344
      ],
      [
        20220707,
        12905.99,
        12906.22,
        12913.87,
        12906.2,
        12913.87,
        41488928,
        935772160,
        1345
      ],
      [
        20220707,
        12913.87,
        12913.81,
        12920.78,
        12913.81,
        12920.78,
        44486584,
        975421440,
        1346
      ],
      [
        20220707,
        12920.78,
        12921.09,
        12924.01,
        12921.09,
        12923.34,
        39055682,
        957743104,
        1347
      ],
      [
        20220707,
        12923.34,
        12923.41,
        12923.49,
        12920.83,
        12921.08,
        36233741,
        884637696,
        1348
      ],
      [
        20220707,
        12921.08,
        12919.82,
        12921.04,
        12917.43,
        12917.97,
        38454410,
        908247040,
        1349
      ],
      [
        20220707,
        12917.97,
        12917.53,
        12919.16,
        12915.81,
        12918.63,
        40280146,
        959004672,
        1350
      ],
      [
        20220707,
        12918.63,
        12919.08,
        12924.72,
        12918.69,
        12924.4,
        43363614,
        981172224,
        1351
      ],
      [
        20220707,
        12924.4,
        12923.74,
        12924.21,
        12922.23,
        12923.77,
        37087480,
        884195328,
        1352
      ],
      [
        20220707,
        12923.77,
        12923.33,
        12927.38,
        12923.33,
        12927.38,
        40449189,
        901611520,
        1353
      ],
      [
        20220707,
        12927.38,
        12928.04,
        12931.2,
        12928.04,
        12931.19,
        42269564,
        971456512,
        1354
      ],
      [
        20220707,
        12931.19,
        12931.06,
        12934.67,
        12931.06,
        12934.67,
        39349447,
        977010688,
        1355
      ],
      [
        20220707,
        12934.67,
        12935.13,
        12936.06,
        12934.39,
        12935.54,
        41617690,
        999686144,
        1356
      ],
      [
        20220707,
        12935.54,
        12935.14,
        12938.68,
        12934.62,
        12938.51,
        38500861,
        907378688,
        1357
      ],
      [
        20220707,
        12938.51,
        12940.35,
        12943.64,
        12940.35,
        12943.64,
        42755434,
        1039532032,
        1358
      ],
      [
        20220707,
        12943.64,
        12943.93,
        12943.93,
        12931.26,
        12931.42,
        48928119,
        1135902720,
        1359
      ],
      [
        20220707,
        12931.42,
        12932.32,
        12932.32,
        12928.03,
        12928.73,
        43020214,
        930758656,
        1400
      ],
      [
        20220707,
        12928.73,
        12929.26,
        12933.49,
        12928.1,
        12933.49,
        38651793,
        819249152,
        1401
      ],
      [
        20220707,
        12933.49,
        12934.36,
        12936.9,
        12932.68,
        12936.9,
        41657912,
        908558336,
        1402
      ],
      [
        20220707,
        12936.9,
        12937.2,
        12942.15,
        12937.2,
        12942.15,
        42921768,
        958447616,
        1403
      ],
      [
        20220707,
        12942.15,
        12942.36,
        12943.02,
        12931.39,
        12932.3,
        49748572,
        1079508992,
        1404
      ],
      [
        20220707,
        12932.3,
        12931.54,
        12935.59,
        12931.54,
        12934.77,
        37851490,
        722370560,
        1405
      ],
      [
        20220707,
        12934.77,
        12933.39,
        12933.39,
        12917.96,
        12918.91,
        59714839,
        1145716736,
        1406
      ],
      [
        20220707,
        12918.91,
        12917.5,
        12919.65,
        12916.85,
        12918.86,
        40189712,
        825360384,
        1407
      ],
      [
        20220707,
        12918.86,
        12918.56,
        12919.3,
        12916.95,
        12918.96,
        47510513,
        940113920,
        1408
      ],
      [
        20220707,
        12918.96,
        12918.87,
        12924.4,
        12918.87,
        12924.4,
        44822385,
        912588800,
        1409
      ],
      [
        20220707,
        12924.4,
        12923.99,
        12925.99,
        12919.76,
        12919.76,
        45586488,
        943128576,
        1410
      ],
      [
        20220707,
        12919.76,
        12919.57,
        12919.57,
        12914.84,
        12914.84,
        47123866,
        919830528,
        1411
      ],
      [
        20220707,
        12914.84,
        12914.33,
        12914.57,
        12906.94,
        12906.94,
        58784392,
        1148354560,
        1412
      ],
      [
        20220707,
        12906.94,
        12907.03,
        12907.18,
        12904.66,
        12905.35,
        49534072,
        946012160,
        1413
      ],
      [
        20220707,
        12905.35,
        12905.31,
        12907.76,
        12905.31,
        12907.72,
        42674913,
        848429056,
        1414
      ],
      [
        20220707,
        12907.72,
        12907.85,
        12908.71,
        12906.56,
        12906.56,
        46101550,
        873365504,
        1415
      ],
      [
        20220707,
        12906.56,
        12906.16,
        12906.44,
        12899.23,
        12899.23,
        49592413,
        974323712,
        1416
      ],
      [
        20220707,
        12899.23,
        12899.12,
        12899.12,
        12887.58,
        12887.58,
        86065009,
        1708523520,
        1417
      ],
      [
        20220707,
        12887.58,
        12886.87,
        12888.66,
        12886.55,
        12888.33,
        61900966,
        1179615232,
        1418
      ],
      [
        20220707,
        12888.33,
        12889,
        12894.35,
        12888.49,
        12893.96,
        54583380,
        1114112000,
        1419
      ],
      [
        20220707,
        12893.96,
        12894.36,
        12901.37,
        12894.36,
        12901.33,
        41939558,
        929529856,
        1420
      ],
      [
        20220707,
        12901.33,
        12902.48,
        12910.5,
        12902.48,
        12910.29,
        41610227,
        917274624,
        1421
      ],
      [
        20220707,
        12910.29,
        12910.39,
        12910.91,
        12909.59,
        12910.03,
        39845323,
        795901952,
        1422
      ],
      [
        20220707,
        12910.03,
        12911.22,
        12914.69,
        12911.16,
        12913.63,
        36140984,
        709918720,
        1423
      ],
      [
        20220707,
        12913.63,
        12913.21,
        12915.74,
        12913.21,
        12915.28,
        34346813,
        778403840,
        1424
      ],
      [
        20220707,
        12915.28,
        12915.39,
        12917.59,
        12915.39,
        12917.59,
        37417097,
        940212224,
        1425
      ],
      [
        20220707,
        12917.59,
        12917.52,
        12922.22,
        12917.37,
        12921.65,
        37582012,
        911867904,
        1426
      ],
      [
        20220707,
        12921.65,
        12921.66,
        12923.57,
        12921.62,
        12922.83,
        39292822,
        860946432,
        1427
      ],
      [
        20220707,
        12922.83,
        12923.19,
        12926.01,
        12923.19,
        12926.01,
        33861835,
        815038464,
        1428
      ],
      [
        20220707,
        12926.01,
        12925.7,
        12927.88,
        12925.5,
        12927.88,
        38999100,
        1260716032,
        1429
      ],
      [
        20220707,
        12927.88,
        12928.11,
        12931.43,
        12928.11,
        12930.89,
        50421453,
        1302724608,
        1430
      ],
      [
        20220707,
        12930.89,
        12931.2,
        12939.48,
        12931.2,
        12939.48,
        51451599,
        1146585088,
        1431
      ],
      [
        20220707,
        12939.48,
        12939.08,
        12941.32,
        12939.08,
        12940.97,
        45552676,
        1074495488,
        1432
      ],
      [
        20220707,
        12940.97,
        12940.99,
        12941.46,
        12933.96,
        12933.96,
        47987816,
        1132265472,
        1433
      ],
      [
        20220707,
        12933.96,
        12933.38,
        12936.56,
        12933.38,
        12936.56,
        41146555,
        975831040,
        1434
      ],
      [
        20220707,
        12936.56,
        12936.09,
        12938.42,
        12936.09,
        12938.42,
        34968814,
        782073856,
        1435
      ],
      [
        20220707,
        12938.42,
        12938.38,
        12940.72,
        12938.38,
        12940.39,
        38793167,
        880640000,
        1436
      ],
      [
        20220707,
        12940.39,
        12940.17,
        12942.49,
        12940.17,
        12941.77,
        42668733,
        959873024,
        1437
      ],
      [
        20220707,
        12941.77,
        12942.33,
        12945.31,
        12942.33,
        12944.71,
        43830500,
        956235776,
        1438
      ],
      [
        20220707,
        12944.71,
        12943.96,
        12944.24,
        12942.28,
        12942.65,
        43456065,
        938934272,
        1439
      ],
      [
        20220707,
        12942.65,
        12942.02,
        12943.37,
        12941.74,
        12942.88,
        41983286,
        945979392,
        1440
      ],
      [
        20220707,
        12942.88,
        12942.65,
        12943.4,
        12938.09,
        12938.83,
        48792401,
        1054572544,
        1441
      ],
      [
        20220707,
        12938.83,
        12938.48,
        12941.6,
        12938.48,
        12941.55,
        47746827,
        992313344,
        1442
      ],
      [
        20220707,
        12941.55,
        12941.83,
        12943.04,
        12940.31,
        12940.96,
        53173579,
        1232306176,
        1443
      ],
      [
        20220707,
        12940.96,
        12942.3,
        12942.97,
        12941.33,
        12942.88,
        50311902,
        1102741504,
        1444
      ],
      [
        20220707,
        12942.88,
        12943.19,
        12943.19,
        12937.96,
        12939.86,
        63654290,
        1357217792,
        1445
      ],
      [
        20220707,
        12939.86,
        12940.19,
        12941.63,
        12939.72,
        12941.37,
        56194958,
        1114603520,
        1446
      ],
      [
        20220707,
        12941.37,
        12941.34,
        12943.35,
        12941.16,
        12943.35,
        49929210,
        1050476544,
        1447
      ],
      [
        20220707,
        12943.35,
        12943.19,
        12945.92,
        12943.18,
        12945.92,
        59523666,
        1269923840,
        1448
      ],
      [
        20220707,
        12945.92,
        12945.78,
        12946.76,
        12945.17,
        12945.26,
        57145034,
        1222672384,
        1449
      ],
      [
        20220707,
        12945.26,
        12945.5,
        12945.5,
        12939.61,
        12939.61,
        83195666,
        1584332800,
        1450
      ],
      [
        20220707,
        12939.61,
        12940.89,
        12942.4,
        12940.51,
        12941.46,
        67212266,
        1368555520,
        1451
      ],
      [
        20220707,
        12941.46,
        12941.86,
        12942.14,
        12941.36,
        12941.53,
        66218223,
        1489141760,
        1452
      ],
      [
        20220707,
        12941.53,
        12942.26,
        12942.26,
        12939.29,
        12940.45,
        73123324,
        1499791360,
        1453
      ],
      [
        20220707,
        12940.45,
        12940.73,
        12941.03,
        12938.73,
        12939.36,
        85702133,
        1656389632,
        1454
      ],
      [
        20220707,
        12939.36,
        12939.77,
        12939.77,
        12935.5,
        12936.08,
        96386972,
        1867481088,
        1455
      ],
      [
        20220707,
        12936.08,
        12937.6,
        12937.6,
        12935.4,
        12935.69,
        96473892,
        1869447168,
        1456
      ],
      [
        20220707,
        12935.69,
        12936,
        12936.2,
        12936,
        12936.2,
        3431280,
        78118912,
        1457
      ],
      [
        20220707,
        12936.2,
        12936.2,
        12936.2,
        12936.2,
        12936.2,
        0,
        0,
        1458
      ],
      [
        20220707,
        0,
        12936.2,
        12936.2,
        12936.2,
        12936.2,
        0,
        0,
        1459
      ],
      [
        20220707,
        0,
        12936.11,
        12936.11,
        12935.85,
        12935.85,
        158242842,
        3336601600,
        1500
      ],
      [
        20220708,
        12935.85,
        12998.56,
        12998.56,
        12998.56,
        12998.56,
        141371341,
        2282136832,
        925
      ],
      [
        20220708,
        12998.56,
        13005.84,
        13034.21,
        13005.84,
        13017.17,
        456214178,
        8826269440,
        930
      ],
      [
        20220708,
        13017.17,
        13016.16,
        13028.84,
        13003.73,
        13003.73,
        275093719,
        5719233536,
        931
      ],
      [
        20220708,
        13003.73,
        13006.82,
        13011.08,
        13000.74,
        13007.71,
        218225224,
        4717641728,
        932
      ],
      [
        20220708,
        13007.71,
        13006.88,
        13006.88,
        12991.71,
        13000.35,
        215004213,
        4607524864,
        933
      ],
      [
        20220708,
        13000.35,
        13001.58,
        13006.44,
        12996.11,
        13006.44,
        172694151,
        3789563904,
        934
      ],
      [
        20220708,
        13006.44,
        13008.3,
        13031.61,
        13008.3,
        13031.61,
        170030587,
        3713851392,
        935
      ],
      [
        20220708,
        13031.61,
        13033.49,
        13034.46,
        13014.5,
        13014.5,
        178619037,
        3821629440,
        936
      ],
      [
        20220708,
        13014.5,
        13015.23,
        13015.23,
        12996.92,
        13006.1,
        203552240,
        3966402560,
        937
      ],
      [
        20220708,
        13006.1,
        13009.33,
        13011.25,
        13000.16,
        13008.18,
        162582312,
        3307139072,
        938
      ],
      [
        20220708,
        13008.18,
        13008.06,
        13008.06,
        12996.6,
        13005.87,
        159862210,
        3278782464,
        939
      ],
      [
        20220708,
        13005.87,
        13005.57,
        13005.57,
        12992.32,
        12994.45,
        161447282,
        3231477760,
        940
      ],
      [
        20220708,
        12994.45,
        12993.36,
        13001.54,
        12992.65,
        13001.54,
        162236951,
        3103133696,
        941
      ],
      [
        20220708,
        13001.54,
        13002.59,
        13016.26,
        13002.59,
        13006.83,
        148168330,
        3025326080,
        942
      ],
      [
        20220708,
        13006.83,
        13006.71,
        13010.03,
        13004.05,
        13010.03,
        128872572,
        2549424128,
        943
      ],
      [
        20220708,
        13010.03,
        13011.47,
        13011.58,
        12994.68,
        12994.68,
        128687396,
        2660315136,
        944
      ],
      [
        20220708,
        12994.68,
        12994.37,
        12994.37,
        12971.22,
        12971.22,
        136140966,
        2740568064,
        945
      ],
      [
        20220708,
        12971.22,
        12970.68,
        12979.19,
        12965.35,
        12979.19,
        119105291,
        2446520320,
        946
      ],
      [
        20220708,
        12979.19,
        12978.86,
        12980.87,
        12968.79,
        12970.39,
        113521352,
        2173935616,
        947
      ],
      [
        20220708,
        12970.39,
        12969.56,
        12975.23,
        12966.06,
        12975.23,
        111391982,
        2153676800,
        948
      ],
      [
        20220708,
        12975.23,
        12974.97,
        12976.49,
        12973.08,
        12976.25,
        112832842,
        2304466944,
        949
      ],
      [
        20220708,
        12976.25,
        12976.85,
        12979.87,
        12972.27,
        12979.87,
        157590727,
        2702745600,
        950
      ],
      [
        20220708,
        12979.87,
        12981.72,
        12983.78,
        12979.57,
        12979.57,
        135459278,
        2228756480,
        951
      ],
      [
        20220708,
        12979.57,
        12978.13,
        13002.91,
        12977.4,
        13002.91,
        116000187,
        2315173888,
        952
      ],
      [
        20220708,
        13002.91,
        13003.95,
        13004.22,
        12989.31,
        12989.31,
        102722757,
        2104328192,
        953
      ],
      [
        20220708,
        12989.31,
        12988.88,
        12989.02,
        12977.59,
        12978.48,
        88746928,
        1893392384,
        954
      ],
      [
        20220708,
        12978.48,
        12977.82,
        12982.52,
        12974.41,
        12982.51,
        88314075,
        1938235392,
        955
      ],
      [
        20220708,
        12982.51,
        12983.44,
        12983.94,
        12980.67,
        12980.67,
        92610760,
        1788428288,
        956
      ],
      [
        20220708,
        12980.67,
        12981.61,
        12981.91,
        12964.69,
        12964.69,
        113070149,
        2373812224,
        957
      ],
      [
        20220708,
        12964.69,
        12964.14,
        12964.14,
        12953.36,
        12953.76,
        99875679,
        2151440384,
        958
      ],
      [
        20220708,
        12953.76,
        12953.58,
        12953.58,
        12949.85,
        12950.82,
        101373474,
        2186706944,
        959
      ],
      [
        20220708,
        12950.82,
        12952.4,
        12973.11,
        12952.4,
        12973.11,
        106991229,
        2342502400,
        1000
      ],
      [
        20220708,
        12973.11,
        12974.43,
        12975.83,
        12960.7,
        12962.67,
        112839680,
        2156232704,
        1001
      ],
      [
        20220708,
        12962.67,
        12962.2,
        12962.2,
        12957.12,
        12957.5,
        74570459,
        1511415808,
        1002
      ],
      [
        20220708,
        12957.5,
        12957.55,
        12959.77,
        12954.18,
        12954.57,
        89582448,
        1700732928,
        1003
      ],
      [
        20220708,
        12954.57,
        12953.97,
        12953.97,
        12949.79,
        12951.17,
        81137623,
        1773518848,
        1004
      ],
      [
        20220708,
        12951.17,
        12950.54,
        12950.54,
        12938.77,
        12938.77,
        90614576,
        1972764672,
        1005
      ],
      [
        20220708,
        12938.77,
        12938.27,
        12938.27,
        12926.36,
        12926.52,
        82383864,
        1854545920,
        1006
      ],
      [
        20220708,
        12926.52,
        12927.58,
        12927.58,
        12918.44,
        12918.85,
        89916917,
        1876615168,
        1007
      ],
      [
        20220708,
        12918.85,
        12918.7,
        12918.7,
        12902.45,
        12902.45,
        99704101,
        1979146240,
        1008
      ],
      [
        20220708,
        12902.45,
        12901.51,
        12901.51,
        12883.77,
        12883.77,
        112348349,
        2225020928,
        1009
      ],
      [
        20220708,
        12883.77,
        12882.63,
        12888.48,
        12880.44,
        12888.48,
        95817080,
        2155503616,
        1010
      ],
      [
        20220708,
        12888.48,
        12889.45,
        12894.07,
        12889.45,
        12894.07,
        79176563,
        1787052032,
        1011
      ],
      [
        20220708,
        12894.07,
        12894.02,
        12904.23,
        12891.07,
        12904.23,
        89684308,
        1750532096,
        1012
      ],
      [
        20220708,
        12904.23,
        12904.39,
        12925.3,
        12904.39,
        12925.3,
        66578972,
        1351426048,
        1013
      ],
      [
        20220708,
        12925.3,
        12926.52,
        12932.01,
        12925.25,
        12932.01,
        66556074,
        1438916608,
        1014
      ],
      [
        20220708,
        12932.01,
        12932.94,
        12938.49,
        12932.94,
        12938.49,
        60250809,
        1280000000,
        1015
      ],
      [
        20220708,
        12938.49,
        12937.77,
        12941.03,
        12935.7,
        12940.68,
        63025930,
        1296285696,
        1016
      ],
      [
        20220708,
        12940.68,
        12941.29,
        12942.21,
        12933.82,
        12936.93,
        60898197,
        1260847104,
        1017
      ],
      [
        20220708,
        12936.93,
        12936.65,
        12943.97,
        12936,
        12943.97,
        56468147,
        1140621312,
        1018
      ],
      [
        20220708,
        12943.97,
        12944.59,
        12952.58,
        12944.4,
        12952.58,
        54765820,
        1135919104,
        1019
      ],
      [
        20220708,
        12952.58,
        12952.84,
        12958,
        12951.41,
        12951.68,
        77868403,
        1698455552,
        1020
      ],
      [
        20220708,
        12951.68,
        12952.26,
        12958.75,
        12951.05,
        12958.75,
        61844496,
        1261404160,
        1021
      ],
      [
        20220708,
        12958.75,
        12959.26,
        12973.64,
        12959.26,
        12973.64,
        64315240,
        1353646080,
        1022
      ],
      [
        20220708,
        12973.64,
        12974.86,
        12987.61,
        12974.86,
        12987.61,
        61893031,
        1346412544,
        1023
      ],
      [
        20220708,
        12987.61,
        12986.73,
        12988.97,
        12986,
        12988.97,
        63894744,
        1267163136,
        1024
      ],
      [
        20220708,
        12988.97,
        12988.94,
        12989.85,
        12979.94,
        12981.29,
        64018165,
        1306640384,
        1025
      ],
      [
        20220708,
        12981.29,
        12981.16,
        12982.2,
        12977.47,
        12977.52,
        58588840,
        1216299008,
        1026
      ],
      [
        20220708,
        12977.52,
        12977.66,
        12992.46,
        12977.27,
        12992.46,
        61727824,
        1356316672,
        1027
      ],
      [
        20220708,
        12992.46,
        12992.09,
        12993.15,
        12982.17,
        12982.17,
        61739411,
        1496465408,
        1028
      ],
      [
        20220708,
        12982.17,
        12983.04,
        13000.6,
        12983.04,
        13000.6,
        61848438,
        1457274880,
        1029
      ],
      [
        20220708,
        13000.6,
        13001.54,
        13015.05,
        13001.54,
        13011.38,
        87830169,
        1876180992,
        1030
      ],
      [
        20220708,
        13011.38,
        13010.2,
        13010.2,
        12986.84,
        12987.39,
        76791553,
        1772830720,
        1031
      ],
      [
        20220708,
        12987.39,
        12990.01,
        12993.12,
        12982.67,
        12982.67,
        67488278,
        1662746624,
        1032
      ],
      [
        20220708,
        12982.67,
        12980.6,
        12980.6,
        12960.96,
        12960.96,
        79224506,
        1644953600,
        1033
      ],
      [
        20220708,
        12960.96,
        12960.74,
        12960.74,
        12952.03,
        12952.14,
        59384385,
        1330987008,
        1034
      ],
      [
        20220708,
        12952.14,
        12952.73,
        12952.79,
        12939.36,
        12941.56,
        61780511,
        1393098752,
        1035
      ],
      [
        20220708,
        12941.56,
        12941.32,
        12950.65,
        12941.32,
        12950.65,
        58282228,
        1159921664,
        1036
      ],
      [
        20220708,
        12950.65,
        12951.23,
        12953.33,
        12949.21,
        12949.61,
        50485876,
        1101070336,
        1037
      ],
      [
        20220708,
        12949.61,
        12949.73,
        12949.93,
        12946.56,
        12946.56,
        47847280,
        1080557568,
        1038
      ],
      [
        20220708,
        12946.56,
        12946.78,
        12947,
        12944.87,
        12945.97,
        47213494,
        1013170176,
        1039
      ],
      [
        20220708,
        12945.97,
        12945.7,
        12945.7,
        12941.59,
        12942.44,
        49949835,
        1097187328,
        1040
      ],
      [
        20220708,
        12942.44,
        12943.63,
        12956.22,
        12943.63,
        12954.89,
        68441011,
        1156612096,
        1041
      ],
      [
        20220708,
        12954.89,
        12954.41,
        12954.5,
        12936.19,
        12936.61,
        55965258,
        1188036608,
        1042
      ],
      [
        20220708,
        12936.61,
        12935.8,
        12935.8,
        12928.91,
        12928.91,
        45621289,
        1049247744,
        1043
      ],
      [
        20220708,
        12928.91,
        12928.73,
        12930.93,
        12926.11,
        12929.87,
        44128725,
        1001537536,
        1044
      ],
      [
        20220708,
        12929.87,
        12931.81,
        12931.81,
        12926.16,
        12929.3,
        43786473,
        946601984,
        1045
      ],
      [
        20220708,
        12929.3,
        12928.63,
        12933.67,
        12928.57,
        12932.61,
        46602153,
        908836864,
        1046
      ],
      [
        20220708,
        12932.61,
        12932.46,
        12932.46,
        12930.67,
        12931.05,
        36495799,
        848347136,
        1047
      ],
      [
        20220708,
        12931.05,
        12931.43,
        12932.16,
        12924.46,
        12925.92,
        37492345,
        861503488,
        1048
      ],
      [
        20220708,
        12925.92,
        12924.49,
        12924.49,
        12913.54,
        12913.54,
        47195918,
        1054261248,
        1049
      ],
      [
        20220708,
        12913.54,
        12914.09,
        12914.65,
        12912.11,
        12912.11,
        42113655,
        950009856,
        1050
      ],
      [
        20220708,
        12912.11,
        12911.71,
        12924.21,
        12911.51,
        12924.21,
        42123862,
        871923712,
        1051
      ],
      [
        20220708,
        12924.21,
        12924.43,
        12932.3,
        12924.38,
        12932.3,
        32042274,
        737918976,
        1052
      ],
      [
        20220708,
        12932.3,
        12933.35,
        12945.3,
        12933.35,
        12945.3,
        37030106,
        879181824,
        1053
      ],
      [
        20220708,
        12945.3,
        12944.47,
        12945.51,
        12940.55,
        12942.16,
        32023238,
        760135680,
        1054
      ],
      [
        20220708,
        12942.16,
        12941.51,
        12941.92,
        12939.66,
        12940.51,
        29872175,
        687489024,
        1055
      ],
      [
        20220708,
        12940.51,
        12940.52,
        12947.98,
        12940.52,
        12947.92,
        35617687,
        734199808,
        1056
      ],
      [
        20220708,
        12947.92,
        12949.64,
        12949.71,
        12943.85,
        12943.85,
        33948803,
        738017280,
        1057
      ],
      [
        20220708,
        12943.85,
        12942.82,
        12942.82,
        12920.99,
        12923.42,
        66506925,
        1086750720,
        1058
      ],
      [
        20220708,
        12923.42,
        12922.57,
        12925.29,
        12922.19,
        12924.7,
        41916290,
        803962880,
        1059
      ],
      [
        20220708,
        12924.7,
        12924.27,
        12928.76,
        12921.87,
        12928.75,
        42116368,
        969883648,
        1100
      ],
      [
        20220708,
        12928.75,
        12929.7,
        12952.38,
        12929.7,
        12952.38,
        50442009,
        1068204032,
        1101
      ],
      [
        20220708,
        12952.38,
        12952.03,
        12952.03,
        12935.53,
        12938.72,
        51181292,
        960036864,
        1102
      ],
      [
        20220708,
        12938.72,
        12937.69,
        12940.42,
        12935.61,
        12935.61,
        52782189,
        830980096,
        1103
      ],
      [
        20220708,
        12935.61,
        12932.61,
        12932.61,
        12925.33,
        12925.74,
        54947487,
        912998400,
        1104
      ],
      [
        20220708,
        12925.74,
        12926.19,
        12926.19,
        12921.4,
        12922.32,
        43324282,
        824836096,
        1105
      ],
      [
        20220708,
        12922.32,
        12923.43,
        12933.2,
        12923.43,
        12933.2,
        41487427,
        928481280,
        1106
      ],
      [
        20220708,
        12933.2,
        12933.41,
        12933.57,
        12930.74,
        12932.57,
        34631863,
        765558784,
        1107
      ],
      [
        20220708,
        12932.57,
        12932.4,
        12936.34,
        12930.83,
        12936.04,
        32162209,
        747438080,
        1108
      ],
      [
        20220708,
        12936.04,
        12936.27,
        12936.27,
        12933.58,
        12933.68,
        30373467,
        670580736,
        1109
      ],
      [
        20220708,
        12933.68,
        12933.26,
        12934.36,
        12932.52,
        12933.16,
        27935230,
        629555200,
        1110
      ],
      [
        20220708,
        12933.16,
        12933.06,
        12946.22,
        12933.05,
        12946.22,
        32291519,
        786087936,
        1111
      ],
      [
        20220708,
        12946.22,
        12945.24,
        12950.83,
        12945.24,
        12950.83,
        33697019,
        766803968,
        1112
      ],
      [
        20220708,
        12950.83,
        12951.28,
        12952.81,
        12951.02,
        12952.29,
        29697438,
        752386048,
        1113
      ],
      [
        20220708,
        12952.29,
        12951.95,
        12955.91,
        12951.95,
        12955.82,
        38017082,
        726171648,
        1114
      ],
      [
        20220708,
        12955.82,
        12955.27,
        12970.06,
        12955.27,
        12970.06,
        37089000,
        819838976,
        1115
      ],
      [
        20220708,
        12970.06,
        12969.29,
        12972.16,
        12969.29,
        12972.16,
        33782473,
        713244672,
        1116
      ],
      [
        20220708,
        12972.16,
        12971.62,
        12972.11,
        12965.79,
        12965.79,
        32774761,
        694075392,
        1117
      ],
      [
        20220708,
        12965.79,
        12965.22,
        12965.22,
        12953.89,
        12954.99,
        43251237,
        744095744,
        1118
      ],
      [
        20220708,
        12954.99,
        12954.96,
        12962.74,
        12954.96,
        12962.74,
        35432773,
        641171456,
        1119
      ],
      [
        20220708,
        12962.74,
        12963.46,
        12966.28,
        12963.46,
        12965.21,
        28641296,
        640974848,
        1120
      ],
      [
        20220708,
        12965.21,
        12965.04,
        12968.64,
        12965.04,
        12967.07,
        26996561,
        621068288,
        1121
      ],
      [
        20220708,
        12967.07,
        12966.38,
        12966.38,
        12960.86,
        12962.86,
        33788734,
        728612864,
        1122
      ],
      [
        20220708,
        12962.86,
        12963.89,
        12964.84,
        12961.76,
        12961.76,
        45199143,
        695107584,
        1123
      ],
      [
        20220708,
        12961.76,
        12960.43,
        12960.74,
        12949.66,
        12949.96,
        35952344,
        750796800,
        1124
      ],
      [
        20220708,
        12949.96,
        12949.69,
        12953.26,
        12949.15,
        12953.26,
        39977731,
        658538496,
        1125
      ],
      [
        20220708,
        12953.26,
        12953.19,
        12956.46,
        12953.19,
        12956.46,
        30459192,
        580763648,
        1126
      ],
      [
        20220708,
        12956.46,
        12956.25,
        12957.43,
        12949.91,
        12949.91,
        32466102,
        621019136,
        1127
      ],
      [
        20220708,
        12949.91,
        12950.29,
        12952.86,
        12949.59,
        12951.92,
        28904092,
        596590592,
        1128
      ],
      [
        20220708,
        12951.92,
        12952.15,
        12952.72,
        12947.41,
        12952.72,
        32528510,
        615366656,
        1129
      ],
      [
        20220708,
        12952.72,
        12952.56,
        12952.81,
        12952.56,
        12952.81,
        656294,
        19808256,
        1130
      ],
      [
        20220708,
        12952.81,
        12953.15,
        12954.62,
        12933.75,
        12937.27,
        113888856,
        2079064064,
        1300
      ],
      [
        20220708,
        12937.27,
        12941.42,
        12955.76,
        12940.93,
        12955.76,
        40742806,
        839958528,
        1301
      ],
      [
        20220708,
        12955.76,
        12955.73,
        12957.87,
        12954.21,
        12956.35,
        39820709,
        896155648,
        1302
      ],
      [
        20220708,
        12956.35,
        12956.91,
        12963.06,
        12956.91,
        12963.06,
        48306211,
        920387584,
        1303
      ],
      [
        20220708,
        12963.06,
        12962.82,
        12964.43,
        12950.9,
        12951.29,
        42702347,
        937164800,
        1304
      ],
      [
        20220708,
        12951.29,
        12951.5,
        12966.97,
        12951.49,
        12966.17,
        41615032,
        799145984,
        1305
      ],
      [
        20220708,
        12966.17,
        12966.24,
        12966.24,
        12954.69,
        12955.51,
        40784766,
        773652480,
        1306
      ],
      [
        20220708,
        12955.51,
        12956.12,
        12957.21,
        12953.98,
        12954.03,
        38784924,
        686997504,
        1307
      ],
      [
        20220708,
        12954.03,
        12954.22,
        12954.22,
        12942.58,
        12942.69,
        41051286,
        789512192,
        1308
      ],
      [
        20220708,
        12942.69,
        12942.77,
        12944.99,
        12942.29,
        12944.88,
        31695382,
        648200192,
        1309
      ],
      [
        20220708,
        12944.88,
        12944.77,
        12944.77,
        12940.27,
        12941.46,
        36832223,
        656031744,
        1310
      ],
      [
        20220708,
        12941.46,
        12941.08,
        12943.52,
        12940.55,
        12943.04,
        33136563,
        658456576,
        1311
      ],
      [
        20220708,
        12943.04,
        12942.6,
        12942.6,
        12934.64,
        12935.46,
        36733652,
        770293760,
        1312
      ],
      [
        20220708,
        12935.46,
        12934.3,
        12934.3,
        12928.88,
        12928.88,
        39079886,
        757235712,
        1313
      ],
      [
        20220708,
        12928.88,
        12928.2,
        12928.2,
        12923.66,
        12924.31,
        36204491,
        778289152,
        1314
      ],
      [
        20220708,
        12924.31,
        12924.22,
        12924.22,
        12921.61,
        12922.87,
        41496419,
        784564224,
        1315
      ],
      [
        20220708,
        12922.87,
        12922.98,
        12929.59,
        12922.54,
        12929.47,
        38026076,
        693551104,
        1316
      ],
      [
        20220708,
        12929.47,
        12929.45,
        12933.39,
        12929.45,
        12931.83,
        31138851,
        596361216,
        1317
      ],
      [
        20220708,
        12931.83,
        12931.18,
        12931.18,
        12919.6,
        12919.96,
        37411513,
        825376768,
        1318
      ],
      [
        20220708,
        12919.96,
        12920.2,
        12921.01,
        12917.52,
        12917.52,
        32899529,
        776241152,
        1319
      ],
      [
        20220708,
        12917.52,
        12917.44,
        12921.12,
        12917.44,
        12920.95,
        48161906,
        775667712,
        1320
      ],
      [
        20220708,
        12920.95,
        12920.03,
        12920.03,
        12916.65,
        12917.01,
        36784190,
        693485568,
        1321
      ],
      [
        20220708,
        12917.01,
        12917.2,
        12917.2,
        12915.2,
        12915.71,
        41448873,
        828342272,
        1322
      ],
      [
        20220708,
        12915.71,
        12916.51,
        12916.86,
        12911.34,
        12911.34,
        41737491,
        915243008,
        1323
      ],
      [
        20220708,
        12911.34,
        12910.56,
        12910.56,
        12902.76,
        12902.76,
        49679027,
        1000128512,
        1324
      ],
      [
        20220708,
        12902.76,
        12902.12,
        12902.12,
        12890.65,
        12890.65,
        60277804,
        1217019904,
        1325
      ],
      [
        20220708,
        12890.65,
        12889.97,
        12891.44,
        12888.44,
        12890.88,
        55264845,
        1031110656,
        1326
      ],
      [
        20220708,
        12890.88,
        12891.5,
        12891.5,
        12887.79,
        12888.53,
        40712691,
        848527360,
        1327
      ],
      [
        20220708,
        12888.53,
        12887.58,
        12887.94,
        12881.48,
        12882.04,
        53593351,
        1062223872,
        1328
      ],
      [
        20220708,
        12882.04,
        12885.02,
        12888.15,
        12884.77,
        12888.15,
        39781908,
        885817344,
        1329
      ],
      [
        20220708,
        12888.15,
        12888.24,
        12889.17,
        12886.42,
        12889.11,
        39835081,
        881328128,
        1330
      ],
      [
        20220708,
        12889.11,
        12889.35,
        12902.73,
        12889.35,
        12902.73,
        38181466,
        817381376,
        1331
      ],
      [
        20220708,
        12902.73,
        12904.13,
        12906.32,
        12902.8,
        12905.54,
        35336052,
        749076480,
        1332
      ],
      [
        20220708,
        12905.54,
        12905.41,
        12905.48,
        12895.46,
        12896.34,
        32503097,
        808501248,
        1333
      ],
      [
        20220708,
        12896.34,
        12896.19,
        12896.19,
        12890.09,
        12890.28,
        31259607,
        723517440,
        1334
      ],
      [
        20220708,
        12890.28,
        12890.55,
        12893.57,
        12888.89,
        12893.57,
        30704109,
        738787328,
        1335
      ],
      [
        20220708,
        12893.57,
        12893.44,
        12897.76,
        12893.44,
        12897.3,
        28828262,
        673415168,
        1336
      ],
      [
        20220708,
        12897.3,
        12897.17,
        12897.54,
        12892.45,
        12893.1,
        29608471,
        662519808,
        1337
      ],
      [
        20220708,
        12893.1,
        12891.86,
        12891.86,
        12886.4,
        12886.4,
        36256540,
        817053696,
        1338
      ],
      [
        20220708,
        12886.4,
        12886.5,
        12886.66,
        12882.91,
        12883.65,
        34909814,
        774291456,
        1339
      ],
      [
        20220708,
        12883.65,
        12883.51,
        12884.11,
        12867.34,
        12867.34,
        80324697,
        1358888960,
        1340
      ],
      [
        20220708,
        12867.34,
        12866.23,
        12866.23,
        12858.35,
        12858.35,
        67221935,
        1166655488,
        1341
      ],
      [
        20220708,
        12858.35,
        12858.54,
        12858.54,
        12855.84,
        12855.84,
        61511478,
        1293959168,
        1342
      ],
      [
        20220708,
        12855.84,
        12855.8,
        12855.8,
        12850.05,
        12850.05,
        55543164,
        1061519360,
        1343
      ],
      [
        20220708,
        12850.05,
        12850.54,
        12851.67,
        12848.63,
        12851.56,
        46819111,
        1023868928,
        1344
      ],
      [
        20220708,
        12851.56,
        12851.5,
        12860.68,
        12851.5,
        12860.68,
        44874725,
        979746816,
        1345
      ],
      [
        20220708,
        12860.68,
        12861.04,
        12861.69,
        12859.31,
        12859.43,
        32001141,
        757841920,
        1346
      ],
      [
        20220708,
        12859.43,
        12859.52,
        12859.53,
        12855.04,
        12855.04,
        34192848,
        719667200,
        1347
      ],
      [
        20220708,
        12855.04,
        12855.28,
        12860.23,
        12854.33,
        12860.23,
        36737668,
        766771200,
        1348
      ],
      [
        20220708,
        12860.23,
        12859.8,
        12864.71,
        12859.8,
        12864.71,
        31201621,
        681803776,
        1349
      ],
      [
        20220708,
        12864.71,
        12865.82,
        12889.99,
        12865.82,
        12889.5,
        54434587,
        1046429696,
        1350
      ],
      [
        20220708,
        12889.5,
        12889.82,
        12889.82,
        12876.37,
        12876.88,
        34655451,
        759922688,
        1351
      ],
      [
        20220708,
        12876.88,
        12876.73,
        12876.75,
        12875.34,
        12876.62,
        23456329,
        556810240,
        1352
      ],
      [
        20220708,
        12876.62,
        12876.57,
        12876.57,
        12874.6,
        12874.6,
        23830263,
        534134784,
        1353
      ],
      [
        20220708,
        12874.6,
        12874.41,
        12874.89,
        12866.24,
        12866.24,
        30122440,
        677986304,
        1354
      ],
      [
        20220708,
        12866.24,
        12865.74,
        12866.05,
        12863.22,
        12863.37,
        28235636,
        733233152,
        1355
      ],
      [
        20220708,
        12863.37,
        12863.17,
        12864.58,
        12863.17,
        12864.08,
        25324942,
        622428160,
        1356
      ],
      [
        20220708,
        12864.08,
        12864.37,
        12865.42,
        12863.57,
        12864.48,
        24466848,
        608714752,
        1357
      ],
      [
        20220708,
        12864.48,
        12864.1,
        12866.26,
        12863.57,
        12866.26,
        25853037,
        608878592,
        1358
      ],
      [
        20220708,
        12866.26,
        12865.57,
        12866.19,
        12864.22,
        12866.14,
        25452936,
        632422400,
        1359
      ],
      [
        20220708,
        12866.14,
        12866.19,
        12884.2,
        12866.19,
        12884.2,
        39878307,
        884162560,
        1400
      ],
      [
        20220708,
        12884.2,
        12885.21,
        12894.42,
        12885.21,
        12894.42,
        32266351,
        681803776,
        1401
      ],
      [
        20220708,
        12894.42,
        12895.21,
        12897.15,
        12885.92,
        12885.92,
        39883208,
        878100480,
        1402
      ],
      [
        20220708,
        12885.92,
        12885.33,
        12886.86,
        12883.85,
        12886.86,
        27184539,
        573833216,
        1403
      ],
      [
        20220708,
        12886.86,
        12888.92,
        12898.27,
        12888.92,
        12896.83,
        39066179,
        703070208,
        1404
      ],
      [
        20220708,
        12896.83,
        12897.9,
        12900.25,
        12897.5,
        12900.25,
        30915477,
        655835136,
        1405
      ],
      [
        20220708,
        12900.25,
        12901.06,
        12912.02,
        12900.54,
        12912.02,
        40586607,
        763936768,
        1406
      ],
      [
        20220708,
        12912.02,
        12912.2,
        12915.69,
        12911.96,
        12915.57,
        28070137,
        665960448,
        1407
      ],
      [
        20220708,
        12915.57,
        12915.36,
        12916.58,
        12914.02,
        12914.62,
        31224859,
        676118528,
        1408
      ],
      [
        20220708,
        12914.62,
        12914.42,
        12914.42,
        12904.16,
        12904.16,
        31585452,
        681099264,
        1409
      ],
      [
        20220708,
        12904.16,
        12903.41,
        12904.19,
        12902.19,
        12903.79,
        25141457,
        567410688,
        1410
      ],
      [
        20220708,
        12903.79,
        12903.2,
        12905.32,
        12902.59,
        12905.08,
        24489871,
        579600384,
        1411
      ],
      [
        20220708,
        12905.08,
        12905.32,
        12905.77,
        12903.98,
        12903.99,
        28755030,
        605405184,
        1412
      ],
      [
        20220708,
        12903.99,
        12903.81,
        12903.81,
        12888.69,
        12888.69,
        46464075,
        978845696,
        1413
      ],
      [
        20220708,
        12888.69,
        12888.66,
        12888.66,
        12886.7,
        12887.07,
        31871291,
        686358528,
        1414
      ],
      [
        20220708,
        12887.07,
        12886.82,
        12900.54,
        12886.82,
        12900.54,
        36843341,
        862453760,
        1415
      ],
      [
        20220708,
        12900.54,
        12900.83,
        12902.99,
        12900.79,
        12902.37,
        27245787,
        591085568,
        1416
      ],
      [
        20220708,
        12902.37,
        12902.05,
        12902.05,
        12895.99,
        12897.19,
        25478072,
        613416960,
        1417
      ],
      [
        20220708,
        12897.19,
        12896.85,
        12903.14,
        12896.85,
        12902.77,
        24590817,
        549421056,
        1418
      ],
      [
        20220708,
        12902.77,
        12902.49,
        12902.49,
        12900.09,
        12900.6,
        28284180,
        576012288,
        1419
      ],
      [
        20220708,
        12900.6,
        12899.86,
        12900.55,
        12897.13,
        12897.42,
        27563595,
        584859648,
        1420
      ],
      [
        20220708,
        12897.42,
        12897.03,
        12897.64,
        12895.53,
        12896.45,
        31840735,
        687374336,
        1421
      ],
      [
        20220708,
        12896.45,
        12895.33,
        12895.33,
        12888.55,
        12888.55,
        37283472,
        898236416,
        1422
      ],
      [
        20220708,
        12888.55,
        12886.29,
        12887.09,
        12877.46,
        12877.56,
        55131299,
        1091174400,
        1423
      ],
      [
        20220708,
        12877.56,
        12876.81,
        12878.88,
        12875.89,
        12878.01,
        38229255,
        830734336,
        1424
      ],
      [
        20220708,
        12878.01,
        12878.12,
        12879.59,
        12878.12,
        12879.21,
        29839309,
        655704064,
        1425
      ],
      [
        20220708,
        12879.21,
        12879.74,
        12879.74,
        12875.87,
        12875.87,
        27954584,
        614924288,
        1426
      ],
      [
        20220708,
        12875.87,
        12875.85,
        12876.95,
        12874.69,
        12876.95,
        31770263,
        676511744,
        1427
      ],
      [
        20220708,
        12876.95,
        12876.84,
        12877.51,
        12875.06,
        12875.54,
        28710762,
        684769280,
        1428
      ],
      [
        20220708,
        12875.54,
        12877.1,
        12877.38,
        12872.5,
        12872.77,
        34350497,
        751992832,
        1429
      ],
      [
        20220708,
        12872.77,
        12871.69,
        12871.99,
        12856.76,
        12856.76,
        83686101,
        1545388032,
        1430
      ],
      [
        20220708,
        12856.76,
        12855.58,
        12859.39,
        12851.94,
        12859.39,
        56745533,
        1187921920,
        1431
      ],
      [
        20220708,
        12859.39,
        12858.65,
        12870.54,
        12858.65,
        12869.89,
        49848920,
        1020297216,
        1432
      ],
      [
        20220708,
        12869.89,
        12869.72,
        12872.14,
        12869.57,
        12870.69,
        32688184,
        694812672,
        1433
      ],
      [
        20220708,
        12870.69,
        12870.24,
        12871.62,
        12869.23,
        12870.74,
        34126778,
        738689024,
        1434
      ],
      [
        20220708,
        12870.74,
        12870.65,
        12871.28,
        12866.92,
        12867.66,
        34890908,
        789676032,
        1435
      ],
      [
        20220708,
        12867.66,
        12867.2,
        12873.27,
        12867.2,
        12872.38,
        36070135,
        840859648,
        1436
      ],
      [
        20220708,
        12872.38,
        12872.48,
        12872.48,
        12868.49,
        12868.49,
        34243086,
        723025920,
        1437
      ],
      [
        20220708,
        12868.49,
        12868.16,
        12868.42,
        12867.27,
        12867.27,
        35839568,
        813367296,
        1438
      ],
      [
        20220708,
        12867.27,
        12866.73,
        12869.6,
        12866.73,
        12868.66,
        35474207,
        777748480,
        1439
      ],
      [
        20220708,
        12868.66,
        12869.13,
        12869.15,
        12863.18,
        12863.18,
        44398072,
        946044928,
        1440
      ],
      [
        20220708,
        12863.18,
        12862.7,
        12863.25,
        12860.04,
        12860.04,
        39579122,
        912883712,
        1441
      ],
      [
        20220708,
        12860.04,
        12860.52,
        12862.03,
        12859.79,
        12861.99,
        44105946,
        1003618304,
        1442
      ],
      [
        20220708,
        12861.99,
        12862.03,
        12863.4,
        12862.03,
        12862.47,
        36588843,
        852328448,
        1443
      ],
      [
        20220708,
        12862.47,
        12862.83,
        12866.39,
        12862.74,
        12865.68,
        42742329,
        995229696,
        1444
      ],
      [
        20220708,
        12865.68,
        12866.83,
        12867.81,
        12865.73,
        12866.87,
        54104216,
        1166770176,
        1445
      ],
      [
        20220708,
        12866.87,
        12867.48,
        12867.54,
        12864.82,
        12864.82,
        49523306,
        1054146560,
        1446
      ],
      [
        20220708,
        12864.82,
        12865.71,
        12865.82,
        12863.26,
        12863.26,
        52053172,
        1142194176,
        1447
      ],
      [
        20220708,
        12863.26,
        12863.73,
        12863.97,
        12861.19,
        12861.44,
        60275312,
        1219493888,
        1448
      ],
      [
        20220708,
        12861.44,
        12861.49,
        12861.49,
        12859.76,
        12859.76,
        55374848,
        1199079424,
        1449
      ],
      [
        20220708,
        12859.76,
        12857.6,
        12857.6,
        12851.56,
        12852.16,
        87332047,
        1773699072,
        1450
      ],
      [
        20220708,
        12852.16,
        12851.81,
        12853.84,
        12851.81,
        12852.54,
        71577465,
        1496383488,
        1451
      ],
      [
        20220708,
        12852.54,
        12853.07,
        12854.01,
        12852.02,
        12853.21,
        66185256,
        1453850624,
        1452
      ],
      [
        20220708,
        12853.21,
        12853.81,
        12854.13,
        12852.78,
        12854.02,
        69810888,
        1504280576,
        1453
      ],
      [
        20220708,
        12854.02,
        12853.84,
        12854.53,
        12850.4,
        12850.4,
        81162638,
        1730379776,
        1454
      ],
      [
        20220708,
        12850.4,
        12850.75,
        12850.95,
        12849.56,
        12850.06,
        96052306,
        2002092032,
        1455
      ],
      [
        20220708,
        12850.06,
        12851,
        12854.1,
        12851,
        12852.77,
        96127082,
        1988296704,
        1456
      ],
      [
        20220708,
        12852.77,
        12853.49,
        12853.54,
        12853.49,
        12853.54,
        4111812,
        79462400,
        1457
      ],
      [
        20220708,
        12853.54,
        12853.54,
        12853.54,
        12853.54,
        12853.54,
        0,
        0,
        1458
      ],
      [
        20220708,
        0,
        12853.54,
        12853.54,
        12853.54,
        12853.54,
        0,
        0,
        1459
      ],
      [
        20220708,
        0,
        12851.79,
        12857.13,
        12851.79,
        12857.13,
        176979956,
        5184978944,
        1500
      ],
      [
        20220711,
        12857.13,
        12798.42,
        12798.42,
        12798.42,
        12798.42,
        96592368,
        1855385344,
        925
      ],
      [
        20220711,
        12798.42,
        12794.27,
        12794.27,
        12741.33,
        12741.33,
        372330365,
        7345334528,
        930
      ],
      [
        20220711,
        12741.33,
        12744.39,
        12759.77,
        12735.9,
        12749.61,
        272771313,
        5184556032,
        931
      ],
      [
        20220711,
        12749.61,
        12748.11,
        12751.47,
        12735.97,
        12735.97,
        235644795,
        4481795072,
        932
      ],
      [
        20220711,
        12735.97,
        12731.31,
        12731.31,
        12711.68,
        12711.68,
        251581328,
        4734312448,
        933
      ],
      [
        20220711,
        12711.68,
        12709.71,
        12712.83,
        12703.84,
        12703.84,
        202090050,
        4140482560,
        934
      ],
      [
        20220711,
        12703.84,
        12701.63,
        12701.63,
        12688.03,
        12688.03,
        202235657,
        4165056512,
        935
      ],
      [
        20220711,
        12688.03,
        12685.44,
        12685.44,
        12681.18,
        12682,
        191006738,
        3818385408,
        936
      ],
      [
        20220711,
        12682,
        12679.73,
        12716.78,
        12677.52,
        12716.77,
        198450211,
        3769565184,
        937
      ],
      [
        20220711,
        12716.77,
        12717.26,
        12717.26,
        12699.92,
        12709.81,
        159687454,
        3208491008,
        938
      ],
      [
        20220711,
        12709.81,
        12709.44,
        12724.29,
        12709.29,
        12724.29,
        141492921,
        2940719104,
        939
      ],
      [
        20220711,
        12724.29,
        12725.95,
        12746.76,
        12725.95,
        12746.76,
        162854505,
        2889216000,
        940
      ],
      [
        20220711,
        12746.76,
        12746.62,
        12748.96,
        12732.78,
        12748.96,
        165322260,
        3047469056,
        941
      ],
      [
        20220711,
        12748.96,
        12750.25,
        12751.47,
        12726.68,
        12726.68,
        187673562,
        2768715776,
        942
      ],
      [
        20220711,
        12726.68,
        12725.2,
        12725.2,
        12716.23,
        12721.12,
        136995517,
        2442256384,
        943
      ],
      [
        20220711,
        12721.12,
        12721.33,
        12724.07,
        12712.09,
        12715.15,
        129155318,
        2504941568,
        944
      ],
      [
        20220711,
        12715.15,
        12714.94,
        12718.48,
        12712.95,
        12715.76,
        121269760,
        2521329664,
        945
      ],
      [
        20220711,
        12715.76,
        12714.22,
        12714.22,
        12692.62,
        12692.62,
        130650430,
        2773409792,
        946
      ],
      [
        20220711,
        12692.62,
        12691.31,
        12691.64,
        12685.49,
        12685.52,
        138117888,
        2950389760,
        947
      ],
      [
        20220711,
        12685.52,
        12685.46,
        12685.46,
        12664.73,
        12664.73,
        146945779,
        3281592320,
        948
      ],
      [
        20220711,
        12664.73,
        12662.49,
        12662.49,
        12645.06,
        12645.06,
        148240620,
        3840696320,
        949
      ],
      [
        20220711,
        12645.06,
        12643.71,
        12643.71,
        12637.45,
        12638.38,
        160408443,
        3390963712,
        950
      ],
      [
        20220711,
        12638.38,
        12637.6,
        12637.6,
        12622.94,
        12631.29,
        145387965,
        3160145920,
        951
      ],
      [
        20220711,
        12631.29,
        12632.09,
        12632.09,
        12611.87,
        12611.87,
        135381571,
        2829852672,
        952
      ],
      [
        20220711,
        12611.87,
        12611.52,
        12637.61,
        12611.52,
        12637.61,
        141075634,
        2909863936,
        953
      ],
      [
        20220711,
        12637.61,
        12639,
        12640.51,
        12631.22,
        12631.22,
        116418076,
        2213142528,
        954
      ],
      [
        20220711,
        12631.22,
        12630.85,
        12641.35,
        12629.45,
        12640.51,
        97002007,
        2168020992,
        955
      ],
      [
        20220711,
        12640.51,
        12640.21,
        12653.41,
        12638.39,
        12652.68,
        103093782,
        1883734016,
        956
      ],
      [
        20220711,
        12652.68,
        12654.45,
        12654.45,
        12630.33,
        12631.75,
        112523504,
        2224635904,
        957
      ],
      [
        20220711,
        12631.75,
        12631.01,
        12631.63,
        12624.4,
        12624.4,
        94468007,
        1919557632,
        958
      ],
      [
        20220711,
        12624.4,
        12622.68,
        12622.78,
        12617.77,
        12617.77,
        93311470,
        1929691136,
        959
      ],
      [
        20220711,
        12617.77,
        12616.75,
        12616.75,
        12605.04,
        12605.04,
        139680530,
        2737995776,
        1000
      ],
      [
        20220711,
        12605.04,
        12603.04,
        12603.04,
        12594.46,
        12597.07,
        126802787,
        2505048064,
        1001
      ],
      [
        20220711,
        12597.07,
        12596.11,
        12596.11,
        12575.99,
        12575.99,
        128181871,
        2590703616,
        1002
      ],
      [
        20220711,
        12575.99,
        12574.44,
        12578.34,
        12568.59,
        12574.89,
        122829144,
        2564014080,
        1003
      ],
      [
        20220711,
        12574.89,
        12575.1,
        12592.44,
        12575.1,
        12592.44,
        99755204,
        1924292608,
        1004
      ],
      [
        20220711,
        12592.44,
        12592.72,
        12602.58,
        12592.72,
        12599.25,
        93477239,
        1860820992,
        1005
      ],
      [
        20220711,
        12599.25,
        12599.99,
        12605.56,
        12599.99,
        12605.56,
        88231451,
        1469833216,
        1006
      ],
      [
        20220711,
        12605.56,
        12606.64,
        12608.23,
        12598.86,
        12601.82,
        91273588,
        1600569344,
        1007
      ],
      [
        20220711,
        12601.82,
        12601.58,
        12602.92,
        12599.54,
        12599.54,
        73177730,
        1362173952,
        1008
      ],
      [
        20220711,
        12599.54,
        12599.77,
        12599.77,
        12591.43,
        12594.36,
        83040061,
        1621098496,
        1009
      ],
      [
        20220711,
        12594.36,
        12595.17,
        12614.64,
        12594.87,
        12614.64,
        78389869,
        1575550976,
        1010
      ],
      [
        20220711,
        12614.64,
        12618.46,
        12635.14,
        12618.46,
        12635.07,
        77240906,
        1516617728,
        1011
      ],
      [
        20220711,
        12635.07,
        12635.57,
        12635.57,
        12619.89,
        12622.34,
        72092069,
        1645846528,
        1012
      ],
      [
        20220711,
        12622.34,
        12623.29,
        12628.95,
        12623.29,
        12628.95,
        53671371,
        1206616064,
        1013
      ],
      [
        20220711,
        12628.95,
        12629.56,
        12648.93,
        12628.46,
        12648.93,
        60105558,
        1659609088,
        1014
      ],
      [
        20220711,
        12648.93,
        12650.8,
        12660.23,
        12650.8,
        12655.77,
        73476777,
        1657380864,
        1015
      ],
      [
        20220711,
        12655.77,
        12654.45,
        12654.45,
        12638.08,
        12646.95,
        71100911,
        1576214528,
        1016
      ],
      [
        20220711,
        12646.95,
        12647.52,
        12647.71,
        12636.89,
        12636.89,
        56745700,
        1217740800,
        1017
      ],
      [
        20220711,
        12636.89,
        12637.28,
        12637.92,
        12633.76,
        12635.78,
        60863546,
        1220698112,
        1018
      ],
      [
        20220711,
        12635.78,
        12635.16,
        12635.16,
        12621.79,
        12623.12,
        65555873,
        1348362240,
        1019
      ],
      [
        20220711,
        12623.12,
        12623.23,
        12623.23,
        12615.71,
        12615.71,
        56953688,
        1184702464,
        1020
      ],
      [
        20220711,
        12615.71,
        12616.18,
        12621.94,
        12615.81,
        12621.94,
        54755267,
        1135861760,
        1021
      ],
      [
        20220711,
        12621.94,
        12622.8,
        12642.58,
        12622.8,
        12642.36,
        62592635,
        1270939648,
        1022
      ],
      [
        20220711,
        12642.36,
        12642.47,
        12650.82,
        12642.47,
        12650.82,
        60712943,
        1167704064,
        1023
      ],
      [
        20220711,
        12650.82,
        12650.44,
        12655.29,
        12650.44,
        12654.91,
        67595384,
        1247199232,
        1024
      ],
      [
        20220711,
        12654.91,
        12655.94,
        12656.5,
        12639.06,
        12641.49,
        72049278,
        1520992256,
        1025
      ],
      [
        20220711,
        12641.49,
        12642.12,
        12648.37,
        12642.12,
        12648.11,
        54741295,
        1030488064,
        1026
      ],
      [
        20220711,
        12648.11,
        12648.93,
        12659.89,
        12648.93,
        12659.76,
        57038618,
        1251508224,
        1027
      ],
      [
        20220711,
        12659.76,
        12660.38,
        12660.38,
        12650.52,
        12651.43,
        57404342,
        1227341824,
        1028
      ],
      [
        20220711,
        12651.43,
        12650.41,
        12650.41,
        12634.6,
        12634.98,
        73567466,
        1282850816,
        1029
      ],
      [
        20220711,
        12634.98,
        12634.24,
        12639.27,
        12627.19,
        12639.27,
        75629967,
        1436909568,
        1030
      ],
      [
        20220711,
        12639.27,
        12639.72,
        12643.89,
        12624.1,
        12624.1,
        60390736,
        1318273024,
        1031
      ],
      [
        20220711,
        12624.1,
        12624.22,
        12624.22,
        12618.7,
        12618.7,
        48479662,
        1035649024,
        1032
      ],
      [
        20220711,
        12618.7,
        12618.23,
        12618.23,
        12613.92,
        12613.92,
        47604998,
        1080606720,
        1033
      ],
      [
        20220711,
        12613.92,
        12613.25,
        12618.32,
        12613.25,
        12617.73,
        50196046,
        967688192,
        1034
      ],
      [
        20220711,
        12617.73,
        12617.3,
        12617.3,
        12612.91,
        12612.91,
        47263429,
        899858432,
        1035
      ],
      [
        20220711,
        12612.91,
        12612.11,
        12612.11,
        12594.17,
        12594.39,
        85663213,
        1592426496,
        1036
      ],
      [
        20220711,
        12594.39,
        12595.63,
        12601.83,
        12594.17,
        12601.83,
        51953898,
        1046659072,
        1037
      ],
      [
        20220711,
        12601.83,
        12603.21,
        12612.13,
        12603.21,
        12612.13,
        41230298,
        848363520,
        1038
      ],
      [
        20220711,
        12612.13,
        12612.76,
        12620.81,
        12612.06,
        12616.88,
        45077958,
        947142656,
        1039
      ],
      [
        20220711,
        12616.88,
        12615.61,
        12619.71,
        12610.38,
        12619.01,
        42545966,
        959709184,
        1040
      ],
      [
        20220711,
        12619.01,
        12619.54,
        12622.84,
        12616.07,
        12616.07,
        38646213,
        812859392,
        1041
      ],
      [
        20220711,
        12616.07,
        12616.6,
        12617.09,
        12611.19,
        12611.19,
        36194050,
        849231872,
        1042
      ],
      [
        20220711,
        12611.19,
        12609.45,
        12609.45,
        12604.54,
        12604.81,
        39781809,
        957284352,
        1043
      ],
      [
        20220711,
        12604.81,
        12604.56,
        12604.69,
        12603.41,
        12603.84,
        35866151,
        745472000,
        1044
      ],
      [
        20220711,
        12603.84,
        12604.03,
        12607.04,
        12599.71,
        12600.17,
        44837290,
        911802368,
        1045
      ],
      [
        20220711,
        12600.17,
        12599.39,
        12599.39,
        12588.88,
        12588.88,
        51956016,
        1015955456,
        1046
      ],
      [
        20220711,
        12588.88,
        12588.65,
        12589.25,
        12584.55,
        12584.55,
        49112045,
        937033728,
        1047
      ],
      [
        20220711,
        12584.55,
        12584.77,
        12585.04,
        12579.95,
        12579.95,
        50917928,
        964296704,
        1048
      ],
      [
        20220711,
        12579.95,
        12579.7,
        12579.7,
        12573.2,
        12573.2,
        51489595,
        1079869440,
        1049
      ],
      [
        20220711,
        12573.2,
        12572.91,
        12577.19,
        12571.75,
        12576.05,
        58896053,
        1163706368,
        1050
      ],
      [
        20220711,
        12576.05,
        12575.99,
        12575.99,
        12569.95,
        12569.95,
        46521418,
        1064484864,
        1051
      ],
      [
        20220711,
        12569.95,
        12569,
        12580.18,
        12569,
        12579.84,
        49696035,
        1025900544,
        1052
      ],
      [
        20220711,
        12579.84,
        12579.84,
        12581.07,
        12574.25,
        12574.64,
        45342043,
        877461504,
        1053
      ],
      [
        20220711,
        12574.64,
        12573.33,
        12573.33,
        12563.89,
        12563.89,
        53355001,
        1014546432,
        1054
      ],
      [
        20220711,
        12563.89,
        12563.73,
        12563.73,
        12559.73,
        12559.92,
        54449229,
        1059684352,
        1055
      ],
      [
        20220711,
        12559.92,
        12559.19,
        12560.77,
        12554.52,
        12554.52,
        57690629,
        1122222080,
        1056
      ],
      [
        20220711,
        12554.52,
        12554.51,
        12554.92,
        12549.28,
        12550.11,
        59160645,
        1245544448,
        1057
      ],
      [
        20220711,
        12550.11,
        12549.21,
        12554.64,
        12548.33,
        12552.94,
        59094997,
        1281933312,
        1058
      ],
      [
        20220711,
        12552.94,
        12552.29,
        12552.78,
        12549.84,
        12550,
        59519597,
        1007960064,
        1059
      ],
      [
        20220711,
        12550,
        12549.14,
        12549.29,
        12544.76,
        12545.2,
        62508305,
        1168834560,
        1100
      ],
      [
        20220711,
        12545.2,
        12544.77,
        12546.29,
        12544,
        12544.02,
        56069724,
        1061011456,
        1101
      ],
      [
        20220711,
        12544.02,
        12543.23,
        12560.68,
        12543.23,
        12560.68,
        53980701,
        1125433344,
        1102
      ],
      [
        20220711,
        12560.68,
        12562.29,
        12570.07,
        12561.08,
        12570.07,
        38632797,
        859029504,
        1103
      ],
      [
        20220711,
        12570.07,
        12570.05,
        12570.05,
        12563.96,
        12564.31,
        36082068,
        745455616,
        1104
      ],
      [
        20220711,
        12564.31,
        12564.01,
        12564.55,
        12562.59,
        12564.55,
        33218568,
        640221184,
        1105
      ],
      [
        20220711,
        12564.55,
        12563.47,
        12570.75,
        12560.52,
        12570.75,
        36757932,
        771653632,
        1106
      ],
      [
        20220711,
        12570.75,
        12573.88,
        12579.54,
        12573.88,
        12577.73,
        41605555,
        775979008,
        1107
      ],
      [
        20220711,
        12577.73,
        12578.1,
        12578.1,
        12575.7,
        12577.19,
        38387936,
        657670144,
        1108
      ],
      [
        20220711,
        12577.19,
        12577.2,
        12577.2,
        12567.35,
        12567.35,
        36257304,
        719028224,
        1109
      ],
      [
        20220711,
        12567.35,
        12567.32,
        12568.54,
        12566.59,
        12567.25,
        35471951,
        690061312,
        1110
      ],
      [
        20220711,
        12567.25,
        12566.72,
        12567.34,
        12556.76,
        12557.2,
        46321028,
        824803328,
        1111
      ],
      [
        20220711,
        12557.2,
        12556.73,
        12559.76,
        12556.53,
        12557.79,
        32516951,
        657440768,
        1112
      ],
      [
        20220711,
        12557.79,
        12557.53,
        12559.74,
        12557.53,
        12559.19,
        33235939,
        628129792,
        1113
      ],
      [
        20220711,
        12559.19,
        12558.65,
        12558.65,
        12553.39,
        12554.22,
        38629270,
        658259968,
        1114
      ],
      [
        20220711,
        12554.22,
        12553.84,
        12558.4,
        12553.84,
        12555.12,
        34751921,
        704872448,
        1115
      ],
      [
        20220711,
        12555.12,
        12555.25,
        12555.25,
        12549.04,
        12549.04,
        36974871,
        705183744,
        1116
      ],
      [
        20220711,
        12549.04,
        12548.88,
        12548.88,
        12545.97,
        12546.37,
        33839472,
        696008704,
        1117
      ],
      [
        20220711,
        12546.37,
        12545.76,
        12548.71,
        12544.43,
        12544.43,
        37191135,
        781434880,
        1118
      ],
      [
        20220711,
        12544.43,
        12544.03,
        12544.12,
        12539.39,
        12539.88,
        38827859,
        731971584,
        1119
      ],
      [
        20220711,
        12539.88,
        12539.26,
        12543.34,
        12537.35,
        12541.89,
        43611551,
        853196800,
        1120
      ],
      [
        20220711,
        12541.89,
        12541.19,
        12548.49,
        12541.19,
        12547.22,
        33173703,
        629702656,
        1121
      ],
      [
        20220711,
        12547.22,
        12548.62,
        12549.56,
        12547.31,
        12549.28,
        27344367,
        488292352,
        1122
      ],
      [
        20220711,
        12549.28,
        12549.61,
        12556.77,
        12549.52,
        12556.25,
        32190427,
        585400320,
        1123
      ],
      [
        20220711,
        12556.25,
        12556.08,
        12558.37,
        12556.08,
        12557.93,
        27394284,
        509460480,
        1124
      ],
      [
        20220711,
        12557.93,
        12557.24,
        12561.2,
        12557.24,
        12561.02,
        24749831,
        501055488,
        1125
      ],
      [
        20220711,
        12561.02,
        12560.86,
        12563.48,
        12560.41,
        12563.48,
        24184599,
        474726400,
        1126
      ],
      [
        20220711,
        12563.48,
        12562.82,
        12564.4,
        12558.36,
        12558.36,
        25287628,
        501317632,
        1127
      ],
      [
        20220711,
        12558.36,
        12558.54,
        12559.76,
        12557.7,
        12559.55,
        22923651,
        442368000,
        1128
      ],
      [
        20220711,
        12559.55,
        12559.28,
        12567.22,
        12559.28,
        12567.22,
        24123977,
        526598144,
        1129
      ],
      [
        20220711,
        12567.22,
        12567.21,
        12567.41,
        12567.21,
        12567.41,
        969840,
        23347200,
        1130
      ],
      [
        20220711,
        12567.41,
        12568.06,
        12570.6,
        12555.7,
        12555.7,
        91001984,
        1912619008,
        1300
      ],
      [
        20220711,
        12555.7,
        12556.14,
        12556.14,
        12543.91,
        12543.91,
        38037656,
        807469056,
        1301
      ],
      [
        20220711,
        12543.91,
        12544.27,
        12544.87,
        12538.34,
        12538.34,
        37481480,
        764706816,
        1302
      ],
      [
        20220711,
        12538.34,
        12538.39,
        12538.39,
        12533.56,
        12533.95,
        41885464,
        751517696,
        1303
      ],
      [
        20220711,
        12533.95,
        12534.54,
        12565.08,
        12533.4,
        12562.91,
        49670294,
        1074380800,
        1304
      ],
      [
        20220711,
        12562.91,
        12563.99,
        12574.26,
        12562.48,
        12574.26,
        37287267,
        771227648,
        1305
      ],
      [
        20220711,
        12574.26,
        12576.23,
        12596.68,
        12576.23,
        12596.68,
        55929674,
        997883904,
        1306
      ],
      [
        20220711,
        12596.68,
        12596.54,
        12597.74,
        12588.82,
        12589.3,
        39205859,
        758579200,
        1307
      ],
      [
        20220711,
        12589.3,
        12589.17,
        12589.84,
        12584.9,
        12584.94,
        28869719,
        593920000,
        1308
      ],
      [
        20220711,
        12584.94,
        12584.81,
        12584.81,
        12574.89,
        12577.2,
        34187359,
        660373504,
        1309
      ],
      [
        20220711,
        12577.2,
        12575.74,
        12579.77,
        12575.74,
        12577.82,
        27496475,
        565641216,
        1310
      ],
      [
        20220711,
        12577.82,
        12578.53,
        12580.1,
        12574.99,
        12575.33,
        26021976,
        540606464,
        1311
      ],
      [
        20220711,
        12575.33,
        12575.55,
        12575.55,
        12562.82,
        12563.98,
        48614543,
        791035904,
        1312
      ],
      [
        20220711,
        12563.98,
        12564.17,
        12565.27,
        12562.25,
        12562.81,
        26196360,
        504463360,
        1313
      ],
      [
        20220711,
        12562.81,
        12562.15,
        12562.36,
        12559.65,
        12559.65,
        29853473,
        556204032,
        1314
      ],
      [
        20220711,
        12559.65,
        12558.97,
        12560.5,
        12557.97,
        12557.97,
        32097487,
        627163136,
        1315
      ],
      [
        20220711,
        12557.97,
        12556.56,
        12556.56,
        12553.17,
        12553.92,
        34300755,
        592363520,
        1316
      ],
      [
        20220711,
        12553.92,
        12553.49,
        12553.49,
        12546.01,
        12546.65,
        38909083,
        695304192,
        1317
      ],
      [
        20220711,
        12546.65,
        12546.92,
        12556.6,
        12546.92,
        12552.62,
        37104583,
        769245184,
        1318
      ],
      [
        20220711,
        12552.62,
        12552.84,
        12552.84,
        12547.65,
        12547.69,
        31157927,
        599654400,
        1319
      ],
      [
        20220711,
        12547.69,
        12547.79,
        12548.22,
        12542.54,
        12542.54,
        38298105,
        684589056,
        1320
      ],
      [
        20220711,
        12542.54,
        12541.9,
        12541.9,
        12538.48,
        12539.46,
        42541814,
        825360384,
        1321
      ],
      [
        20220711,
        12539.46,
        12539.24,
        12539.61,
        12536.77,
        12536.77,
        34885754,
        621838336,
        1322
      ],
      [
        20220711,
        12536.77,
        12537.21,
        12537.21,
        12531.54,
        12531.88,
        42060721,
        790118400,
        1323
      ],
      [
        20220711,
        12531.88,
        12532.5,
        12542.76,
        12532.5,
        12540.47,
        41442627,
        882524160,
        1324
      ],
      [
        20220711,
        12540.47,
        12540.68,
        12541,
        12537.32,
        12537.32,
        33750055,
        700334080,
        1325
      ],
      [
        20220711,
        12537.32,
        12537.37,
        12537.37,
        12526.54,
        12526.54,
        55875839,
        940425216,
        1326
      ],
      [
        20220711,
        12526.54,
        12527.11,
        12532.09,
        12526.65,
        12529.35,
        35065626,
        768425984,
        1327
      ],
      [
        20220711,
        12529.35,
        12529.51,
        12529.76,
        12522.99,
        12522.99,
        36536003,
        652361728,
        1328
      ],
      [
        20220711,
        12522.99,
        12522.89,
        12523.37,
        12519.65,
        12522.93,
        37009631,
        778895360,
        1329
      ],
      [
        20220711,
        12522.93,
        12522.24,
        12523.08,
        12518.12,
        12523.08,
        45052623,
        911343616,
        1330
      ],
      [
        20220711,
        12523.08,
        12523.39,
        12529.3,
        12522.79,
        12526.96,
        41785213,
        796311552,
        1331
      ],
      [
        20220711,
        12526.96,
        12527.31,
        12527.79,
        12526.49,
        12527.79,
        33287071,
        609402880,
        1332
      ],
      [
        20220711,
        12527.79,
        12529.37,
        12529.37,
        12520.52,
        12520.71,
        37059119,
        709279744,
        1333
      ],
      [
        20220711,
        12520.71,
        12520.05,
        12520.05,
        12514.98,
        12514.98,
        47143613,
        872398848,
        1334
      ],
      [
        20220711,
        12514.98,
        12515.14,
        12528.1,
        12515.14,
        12527.46,
        43142541,
        890159104,
        1335
      ],
      [
        20220711,
        12527.46,
        12527.95,
        12533.79,
        12527.95,
        12533.53,
        33414780,
        645758976,
        1336
      ],
      [
        20220711,
        12533.53,
        12533.03,
        12533.24,
        12531.25,
        12531.95,
        32010612,
        612990976,
        1337
      ],
      [
        20220711,
        12531.95,
        12531.71,
        12531.85,
        12529.96,
        12531.83,
        30200378,
        578142208,
        1338
      ],
      [
        20220711,
        12531.83,
        12531.98,
        12546.23,
        12531.77,
        12546.23,
        46227488,
        842334208,
        1339
      ],
      [
        20220711,
        12546.23,
        12547.19,
        12549.14,
        12547.19,
        12547.78,
        36455971,
        687718400,
        1340
      ],
      [
        20220711,
        12547.78,
        12547.9,
        12550.61,
        12546.75,
        12550.61,
        27499885,
        534511616,
        1341
      ],
      [
        20220711,
        12550.61,
        12551.01,
        12555.61,
        12550.87,
        12555.61,
        33059184,
        608780288,
        1342
      ],
      [
        20220711,
        12555.61,
        12556.15,
        12559.75,
        12556.15,
        12559.26,
        29864837,
        555204608,
        1343
      ],
      [
        20220711,
        12559.26,
        12559.79,
        12563.51,
        12559.79,
        12563.51,
        26555202,
        540590080,
        1344
      ],
      [
        20220711,
        12563.51,
        12563.78,
        12576.09,
        12563.78,
        12574.77,
        39160457,
        905396224,
        1345
      ],
      [
        20220711,
        12574.77,
        12573.5,
        12573.5,
        12561.13,
        12561.48,
        31205875,
        685522944,
        1346
      ],
      [
        20220711,
        12561.48,
        12562.55,
        12562.55,
        12560.16,
        12561.02,
        25501574,
        511066112,
        1347
      ],
      [
        20220711,
        12561.02,
        12560.37,
        12560.41,
        12552.45,
        12552.97,
        27678419,
        581140480,
        1348
      ],
      [
        20220711,
        12552.97,
        12552.64,
        12553.56,
        12548.46,
        12548.46,
        23017048,
        502579200,
        1349
      ],
      [
        20220711,
        12548.46,
        12549.65,
        12549.65,
        12545.95,
        12546.6,
        29392594,
        582942720,
        1350
      ],
      [
        20220711,
        12546.6,
        12545.34,
        12550.13,
        12545.34,
        12548.78,
        26748484,
        579698688,
        1351
      ],
      [
        20220711,
        12548.78,
        12548.38,
        12548.38,
        12539.71,
        12539.71,
        29097810,
        586874880,
        1352
      ],
      [
        20220711,
        12539.71,
        12539.33,
        12539.44,
        12536.88,
        12536.88,
        27617598,
        550731776,
        1353
      ],
      [
        20220711,
        12536.88,
        12537.36,
        12537.36,
        12533.88,
        12534.46,
        28185914,
        573833216,
        1354
      ],
      [
        20220711,
        12534.46,
        12533.94,
        12534.85,
        12533.65,
        12534.17,
        27413089,
        536084480,
        1355
      ],
      [
        20220711,
        12534.17,
        12534.23,
        12535.1,
        12532.81,
        12533.99,
        27603881,
        561725440,
        1356
      ],
      [
        20220711,
        12533.99,
        12534.74,
        12535.34,
        12533.54,
        12535.11,
        24432969,
        497188864,
        1357
      ],
      [
        20220711,
        12535.11,
        12534.95,
        12535.32,
        12533.14,
        12533.42,
        25983501,
        497025024,
        1358
      ],
      [
        20220711,
        12533.42,
        12533.2,
        12533.82,
        12532.29,
        12532.36,
        27061349,
        513228800,
        1359
      ],
      [
        20220711,
        12532.36,
        12532.74,
        12543.59,
        12532.49,
        12542.37,
        33208432,
        719290368,
        1400
      ],
      [
        20220711,
        12542.37,
        12542.63,
        12545.13,
        12542.63,
        12544.99,
        28118117,
        534380544,
        1401
      ],
      [
        20220711,
        12544.99,
        12544.26,
        12545.31,
        12536.67,
        12536.67,
        29660398,
        628916224,
        1402
      ],
      [
        20220711,
        12536.67,
        12537.22,
        12541.06,
        12537.22,
        12538.83,
        24760680,
        535691264,
        1403
      ],
      [
        20220711,
        12538.83,
        12539.34,
        12559.04,
        12539.34,
        12558.05,
        33687295,
        755318784,
        1404
      ],
      [
        20220711,
        12558.05,
        12558.01,
        12559.74,
        12557.98,
        12558.87,
        27735170,
        603799552,
        1405
      ],
      [
        20220711,
        12558.87,
        12559.36,
        12563.89,
        12559.36,
        12561.94,
        26618522,
        607502336,
        1406
      ],
      [
        20220711,
        12561.94,
        12563.13,
        12563.13,
        12557.44,
        12557.44,
        27331263,
        552468480,
        1407
      ],
      [
        20220711,
        12557.44,
        12557.64,
        12557.64,
        12555.31,
        12555.31,
        25958861,
        523616256,
        1408
      ],
      [
        20220711,
        12555.31,
        12555.15,
        12555.28,
        12544.11,
        12544.6,
        45454964,
        835649536,
        1409
      ],
      [
        20220711,
        12544.6,
        12544.88,
        12546.78,
        12543.46,
        12546.26,
        33002304,
        625868800,
        1410
      ],
      [
        20220711,
        12546.26,
        12545.48,
        12545.89,
        12543.8,
        12544.41,
        30791708,
        524910592,
        1411
      ],
      [
        20220711,
        12544.41,
        12544.8,
        12556.31,
        12544.78,
        12555.85,
        35346663,
        720584704,
        1412
      ],
      [
        20220711,
        12555.85,
        12556.44,
        12557.36,
        12552.56,
        12552.56,
        32020407,
        572948480,
        1413
      ],
      [
        20220711,
        12552.56,
        12552.53,
        12552.53,
        12549.62,
        12549.63,
        31856548,
        532152320,
        1414
      ],
      [
        20220711,
        12549.63,
        12549.36,
        12556.54,
        12549.36,
        12554.63,
        30767155,
        573931520,
        1415
      ],
      [
        20220711,
        12554.63,
        12554.89,
        12554.89,
        12550.38,
        12551.52,
        35905567,
        622460928,
        1416
      ],
      [
        20220711,
        12551.52,
        12551.58,
        12554.89,
        12551.58,
        12553.81,
        32151722,
        544260096,
        1417
      ],
      [
        20220711,
        12553.81,
        12553.7,
        12553.99,
        12550,
        12550,
        36467379,
        629243904,
        1418
      ],
      [
        20220711,
        12550,
        12550.75,
        12552.53,
        12550.34,
        12550.34,
        30642423,
        607535104,
        1419
      ],
      [
        20220711,
        12550.34,
        12549.91,
        12549.91,
        12541.08,
        12541.08,
        48203788,
        866418688,
        1420
      ],
      [
        20220711,
        12541.08,
        12540.75,
        12540.75,
        12533.97,
        12533.97,
        46277464,
        783024128,
        1421
      ],
      [
        20220711,
        12533.97,
        12534.15,
        12537.09,
        12532.99,
        12535.21,
        43515343,
        786235392,
        1422
      ],
      [
        20220711,
        12535.21,
        12535.1,
        12546.75,
        12535.1,
        12545.97,
        41565482,
        768835584,
        1423
      ],
      [
        20220711,
        12545.97,
        12546.74,
        12556.25,
        12545.78,
        12556.08,
        39119196,
        760741888,
        1424
      ],
      [
        20220711,
        12556.08,
        12557.31,
        12563.62,
        12557.31,
        12563.46,
        37431901,
        743522304,
        1425
      ],
      [
        20220711,
        12563.46,
        12563.69,
        12563.69,
        12561.41,
        12562.77,
        28531286,
        618856448,
        1426
      ],
      [
        20220711,
        12562.77,
        12563.37,
        12569.55,
        12562.69,
        12569.55,
        32389198,
        688652288,
        1427
      ],
      [
        20220711,
        12569.55,
        12571.03,
        12577.63,
        12571.03,
        12577.63,
        37931200,
        750223360,
        1428
      ],
      [
        20220711,
        12577.63,
        12577.86,
        12582.11,
        12577.46,
        12582.11,
        33014930,
        723599360,
        1429
      ],
      [
        20220711,
        12582.11,
        12585.16,
        12598.08,
        12585.16,
        12597.58,
        51345799,
        1159086080,
        1430
      ],
      [
        20220711,
        12597.58,
        12597.99,
        12608.76,
        12597.99,
        12608.56,
        50331555,
        1084653568,
        1431
      ],
      [
        20220711,
        12608.56,
        12608.99,
        12618.47,
        12608.99,
        12618.47,
        49249028,
        1101332480,
        1432
      ],
      [
        20220711,
        12618.47,
        12618.72,
        12624.07,
        12618.72,
        12623.37,
        48130886,
        1066958848,
        1433
      ],
      [
        20220711,
        12623.37,
        12623.04,
        12623.08,
        12615.33,
        12615.33,
        50725913,
        1321975808,
        1434
      ],
      [
        20220711,
        12615.33,
        12615.47,
        12631.89,
        12615.47,
        12631.89,
        49558566,
        1163182080,
        1435
      ],
      [
        20220711,
        12631.89,
        12632.7,
        12642.13,
        12632.7,
        12642.13,
        56696622,
        1251049472,
        1436
      ],
      [
        20220711,
        12642.13,
        12643.23,
        12647.35,
        12643.05,
        12646.82,
        53692421,
        1263534080,
        1437
      ],
      [
        20220711,
        12646.82,
        12646.75,
        12648.55,
        12642.09,
        12642.09,
        49729827,
        1230094336,
        1438
      ],
      [
        20220711,
        12642.09,
        12642.68,
        12642.68,
        12635.64,
        12635.64,
        43424925,
        921468928,
        1439
      ],
      [
        20220711,
        12635.64,
        12635.69,
        12636.28,
        12623.51,
        12623.51,
        54848640,
        1177092096,
        1440
      ],
      [
        20220711,
        12623.51,
        12622.53,
        12624.33,
        12621.48,
        12623.8,
        41934221,
        879607808,
        1441
      ],
      [
        20220711,
        12623.8,
        12624.9,
        12629.3,
        12624.9,
        12629.3,
        42202988,
        912850944,
        1442
      ],
      [
        20220711,
        12629.3,
        12629.47,
        12631.08,
        12627.19,
        12627.97,
        41170908,
        975142912,
        1443
      ],
      [
        20220711,
        12627.97,
        12628.51,
        12628.51,
        12622.86,
        12624.2,
        43870633,
        923402240,
        1444
      ],
      [
        20220711,
        12624.2,
        12623.78,
        12623.78,
        12620.36,
        12620.5,
        55026875,
        1181351936,
        1445
      ],
      [
        20220711,
        12620.5,
        12621.17,
        12622.29,
        12619.41,
        12620.42,
        47096009,
        955842560,
        1446
      ],
      [
        20220711,
        12620.42,
        12620.84,
        12624.37,
        12620.72,
        12624.37,
        48975732,
        948273152,
        1447
      ],
      [
        20220711,
        12624.37,
        12624.13,
        12625.46,
        12618.93,
        12620.21,
        51760219,
        1113423872,
        1448
      ],
      [
        20220711,
        12620.21,
        12619.83,
        12619.83,
        12614.58,
        12615.15,
        52214797,
        1153794048,
        1449
      ],
      [
        20220711,
        12615.15,
        12615.32,
        12617.99,
        12614.37,
        12617.99,
        62399970,
        1268056064,
        1450
      ],
      [
        20220711,
        12617.99,
        12617.58,
        12619.47,
        12616.03,
        12619.47,
        54598513,
        1170767872,
        1451
      ],
      [
        20220711,
        12619.47,
        12619.57,
        12619.62,
        12617.92,
        12619.47,
        57960348,
        1187905536,
        1452
      ],
      [
        20220711,
        12619.47,
        12620.72,
        12621.83,
        12619.55,
        12621.73,
        61410625,
        1156743168,
        1453
      ],
      [
        20220711,
        12621.73,
        12620.94,
        12621.92,
        12617.84,
        12618.08,
        69214450,
        1352761344,
        1454
      ],
      [
        20220711,
        12618.08,
        12618.7,
        12619.16,
        12618.02,
        12619.11,
        71749293,
        1419935744,
        1455
      ],
      [
        20220711,
        12619.11,
        12618.91,
        12620.96,
        12617.78,
        12620.58,
        79441002,
        1495891968,
        1456
      ],
      [
        20220711,
        12620.58,
        12620.3,
        12620.3,
        12619.87,
        12619.87,
        3326845,
        69369856,
        1457
      ],
      [
        20220711,
        12619.87,
        12619.87,
        12619.87,
        12619.87,
        12619.87,
        0,
        0,
        1458
      ],
      [
        20220711,
        0,
        12619.87,
        12619.87,
        12619.87,
        12619.87,
        0,
        0,
        1459
      ],
      [
        20220711,
        0,
        12619.72,
        12619.72,
        12617.23,
        12617.23,
        147501603,
        2949709824,
        1500
      ]
    ],
    "symbol": "399001.sz",
    "name": "深证成指",
    
    "code": 0
  }