{"data": [[20231204, 3485.0, 3485.0, 3488.2, 3481.2, 3485.0, 1932, null, 931, 181487], [20231204, 3485.0, 3484.8, 3486.4, 3477.0, 3477.2, 1233, null, 932, 180807], [20231204, 3477.2, 3477.0, 3477.0, 3474.4, 3475.0, 1016, null, 933, 180238], [20231204, 3475.0, 3474.8, 3476.8, 3473.8, 3474.4, 707, null, 934, 179773], [20231204, 3474.4, 3474.4, 3475.8, 3472.0, 3473.0, 501, null, 935, 179431], [20231204, 3473.0, 3473.0, 3473.6, 3470.8, 3472.8, 511, null, 936, 179097], [20231204, 3472.8, 3472.6, 3476.4, 3472.2, 3475.0, 618, null, 937, 178649], [20231204, 3475.0, 3474.8, 3476.0, 3472.8, 3474.8, 432, null, 938, 178345], [20231204, 3474.8, 3475.0, 3476.2, 3473.2, 3474.0, 391, null, 939, 178087], [20231204, 3474.0, 3474.2, 3477.2, 3474.2, 3477.2, 400, null, 940, 177895], [20231204, 3477.2, 3477.6, 3480.0, 3476.8, 3479.8, 512, null, 941, 177621], [20231204, 3479.8, 3479.6, 3484.4, 3479.6, 3482.2, 700, null, 942, 177227], [20231204, 3482.2, 3482.8, 3484.4, 3482.2, 3483.2, 389, null, 943, 177029], [20231204, 3483.2, 3482.8, 3483.6, 3479.4, 3479.6, 476, null, 944, 176703], [20231204, 3479.6, 3480.4, 3483.0, 3480.0, 3482.4, 315, null, 945, 176496], [20231204, 3482.4, 3482.2, 3483.8, 3481.8, 3482.0, 298, null, 946, 176315], [20231204, 3482.0, 3481.6, 3483.0, 3481.0, 3481.0, 282, null, 947, 176124], [20231204, 3481.0, 3481.0, 3481.4, 3477.2, 3477.6, 341, null, 948, 175937], [20231204, 3477.6, 3478.0, 3478.0, 3475.0, 3476.4, 337, null, 949, 175731], [20231204, 3476.4, 3476.4, 3478.8, 3476.0, 3478.0, 175, null, 950, 175677], [20231204, 3478.0, 3477.6, 3480.8, 3477.2, 3480.6, 289, null, 951, 175471], [20231204, 3480.6, 3480.6, 3484.6, 3480.6, 3483.4, 501, null, 952, 175206], [20231204, 3483.4, 3483.2, 3484.8, 3482.0, 3484.2, 262, null, 953, 175079], [20231204, 3484.2, 3483.6, 3486.0, 3483.6, 3485.0, 326, null, 954, 174853], [20231204, 3485.0, 3485.4, 3486.8, 3484.6, 3486.8, 356, null, 955, 174639], [20231204, 3486.8, 3486.8, 3487.2, 3485.2, 3486.0, 329, null, 956, 174448], [20231204, 3486.0, 3486.2, 3490.6, 3485.8, 3489.8, 475, null, 957, 174179], [20231204, 3489.8, 3490.0, 3491.0, 3488.4, 3490.8, 373, null, 958, 173967], [20231204, 3490.8, 3490.8, 3492.2, 3487.4, 3487.4, 404, null, 959, 173744], [20231204, 3487.4, 3487.4, 3488.4, 3485.0, 3485.2, 373, null, 1000, 173550], [20231204, 3485.2, 3484.8, 3485.4, 3483.0, 3483.0, 359, null, 1001, 173429], [20231204, 3483.0, 3482.6, 3482.8, 3479.4, 3481.8, 541, null, 1002, 173192], [20231204, 3481.8, 3481.4, 3482.8, 3480.2, 3482.2, 281, null, 1003, 173077], [20231204, 3482.2, 3482.2, 3482.2, 3479.6, 3479.6, 178, null, 1004, 173008], [20231204, 3479.6, 3479.6, 3482.2, 3479.6, 3481.2, 162, null, 1005, 172927], [20231204, 3481.2, 3481.4, 3484.4, 3481.4, 3484.2, 198, null, 1006, 172867], [20231204, 3484.2, 3483.2, 3484.6, 3481.8, 3481.8, 208, null, 1007, 172755], [20231204, 3481.8, 3481.4, 3481.4, 3479.6, 3481.0, 198, null, 1008, 172677], [20231204, 3481.0, 3481.0, 3481.0, 3478.6, 3478.6, 212, null, 1009, 172589], [20231204, 3478.6, 3479.0, 3480.8, 3478.4, 3478.6, 239, null, 1010, 172480], [20231204, 3478.6, 3479.0, 3479.6, 3478.0, 3478.6, 162, null, 1011, 172432], [20231204, 3478.6, 3478.8, 3480.2, 3478.2, 3479.4, 132, null, 1012, 172399], [20231204, 3479.4, 3479.2, 3479.2, 3477.6, 3478.8, 145, null, 1013, 172342], [20231204, 3478.8, 3478.4, 3478.4, 3476.8, 3477.4, 193, null, 1014, 172254], [20231204, 3477.4, 3477.4, 3478.2, 3476.8, 3476.8, 149, null, 1015, 172187], [20231204, 3476.8, 3477.6, 3478.4, 3477.2, 3477.4, 172, null, 1016, 172101], [20231204, 3477.4, 3477.2, 3477.8, 3476.2, 3476.2, 155, null, 1017, 172040], [20231204, 3476.2, 3476.6, 3477.4, 3476.2, 3476.6, 108, null, 1018, 171990], [20231204, 3476.6, 3476.6, 3477.4, 3476.0, 3477.2, 98, null, 1019, 171964], [20231204, 3477.2, 3477.4, 3479.0, 3477.4, 3478.4, 139, null, 1020, 171903], [20231204, 3478.4, 3478.6, 3478.6, 3476.0, 3476.2, 185, null, 1021, 171819], [20231204, 3476.2, 3476.2, 3476.2, 3474.6, 3476.0, 306, null, 1022, 171697], [20231204, 3476.0, 3475.4, 3476.0, 3473.8, 3474.4, 217, null, 1023, 171591], [20231204, 3474.4, 3474.4, 3476.2, 3474.2, 3475.6, 153, null, 1024, 171555], [20231204, 3475.6, 3475.8, 3478.6, 3475.4, 3477.6, 176, null, 1025, 171512], [20231204, 3477.6, 3477.4, 3477.8, 3476.4, 3476.8, 121, null, 1026, 171477], [20231204, 3476.8, 3476.8, 3478.2, 3475.4, 3477.6, 184, null, 1027, 171384], [20231204, 3477.6, 3477.4, 3477.8, 3476.2, 3477.0, 78, null, 1028, 171350], [20231204, 3477.0, 3477.2, 3479.6, 3477.2, 3478.8, 214, null, 1029, 171304], [20231204, 3478.8, 3479.0, 3479.4, 3478.0, 3478.4, 132, null, 1030, 171268], [20231204, 3478.4, 3478.0, 3479.2, 3477.2, 3478.6, 163, null, 1031, 171223], [20231204, 3478.6, 3478.2, 3480.8, 3477.8, 3477.8, 268, null, 1032, 171077], [20231204, 3477.8, 3477.8, 3479.2, 3476.8, 3476.8, 118, null, 1033, 171022], [20231204, 3476.8, 3476.6, 3477.4, 3475.2, 3477.4, 135, null, 1034, 170964], [20231204, 3477.4, 3477.6, 3477.6, 3474.4, 3474.4, 274, null, 1035, 170860], [20231204, 3474.4, 3474.6, 3476.6, 3474.4, 3474.8, 164, null, 1036, 170804], [20231204, 3474.8, 3474.6, 3475.4, 3474.0, 3474.6, 117, null, 1037, 170768], [20231204, 3474.6, 3474.6, 3474.6, 3472.8, 3473.0, 218, null, 1038, 170674], [20231204, 3473.0, 3473.0, 3473.8, 3472.6, 3472.6, 160, null, 1039, 170624], [20231204, 3472.6, 3472.6, 3472.8, 3470.4, 3470.4, 432, null, 1040, 170596], [20231204, 3470.4, 3471.0, 3472.2, 3470.4, 3471.2, 286, null, 1041, 170495], [20231204, 3471.2, 3470.8, 3471.2, 3468.2, 3470.2, 477, null, 1042, 170343], [20231204, 3470.2, 3470.2, 3470.8, 3469.4, 3470.8, 198, null, 1043, 170258], [20231204, 3470.8, 3470.8, 3471.4, 3470.0, 3471.2, 147, null, 1044, 170195], [20231204, 3471.2, 3471.2, 3472.4, 3470.8, 3471.0, 170, null, 1045, 170156], [20231204, 3471.0, 3470.8, 3472.6, 3469.6, 3472.4, 196, null, 1046, 170151], [20231204, 3472.4, 3472.6, 3472.6, 3470.4, 3470.4, 124, null, 1047, 170142], [20231204, 3470.4, 3470.6, 3472.0, 3470.0, 3471.8, 124, null, 1048, 170112], [20231204, 3471.8, 3471.4, 3472.4, 3470.4, 3471.6, 121, null, 1049, 170079], [20231204, 3471.6, 3471.6, 3471.8, 3469.4, 3470.2, 190, null, 1050, 170059], [20231204, 3470.2, 3470.2, 3473.2, 3470.2, 3472.4, 196, null, 1051, 170032], [20231204, 3472.4, 3472.6, 3473.4, 3472.0, 3472.8, 78, null, 1052, 170024], [20231204, 3472.8, 3472.8, 3473.4, 3472.0, 3473.4, 70, null, 1053, 170003], [20231204, 3473.4, 3473.6, 3475.0, 3473.0, 3474.6, 203, null, 1054, 169939], [20231204, 3474.6, 3474.4, 3474.6, 3473.4, 3473.6, 129, null, 1055, 169888], [20231204, 3473.6, 3473.8, 3474.6, 3473.2, 3474.0, 113, null, 1056, 169835], [20231204, 3474.0, 3473.6, 3475.0, 3473.0, 3474.8, 133, null, 1057, 169809], [20231204, 3474.8, 3475.0, 3475.2, 3473.6, 3474.6, 135, null, 1058, 169764], [20231204, 3474.6, 3474.4, 3475.6, 3472.8, 3473.6, 184, null, 1059, 169718], [20231204, 3473.6, 3474.0, 3474.2, 3472.2, 3472.8, 91, null, 1100, 169694], [20231204, 3472.8, 3472.8, 3473.0, 3472.0, 3472.4, 115, null, 1101, 169671], [20231204, 3472.4, 3472.6, 3473.0, 3471.4, 3472.0, 99, null, 1102, 169643], [20231204, 3472.0, 3472.0, 3474.8, 3471.4, 3474.6, 137, null, 1103, 169631], [20231204, 3474.6, 3474.6, 3476.2, 3474.4, 3475.2, 157, null, 1104, 169595], [20231204, 3475.2, 3475.4, 3477.2, 3475.4, 3476.6, 181, null, 1105, 169557], [20231204, 3476.6, 3476.4, 3476.8, 3474.8, 3475.8, 176, null, 1106, 169487], [20231204, 3475.8, 3476.0, 3476.4, 3473.6, 3473.6, 115, null, 1107, 169443], [20231204, 3473.6, 3473.6, 3473.6, 3471.6, 3471.6, 170, null, 1108, 169367], [20231204, 3471.6, 3471.8, 3474.0, 3471.6, 3473.4, 120, null, 1109, 169347], [20231204, 3473.4, 3473.4, 3475.0, 3473.0, 3473.8, 98, null, 1110, 169306], [20231204, 3473.8, 3473.8, 3474.8, 3472.0, 3473.8, 95, null, 1111, 169263], [20231204, 3473.8, 3474.0, 3474.0, 3472.2, 3472.8, 76, null, 1112, 169247], [20231204, 3472.8, 3472.8, 3473.2, 3472.6, 3472.6, 35, null, 1113, 169246], [20231204, 3472.6, 3472.8, 3474.8, 3472.4, 3474.8, 100, null, 1114, 169203], [20231204, 3474.8, 3474.8, 3476.6, 3474.6, 3476.0, 166, null, 1115, 169177], [20231204, 3476.0, 3476.0, 3476.2, 3475.0, 3476.2, 52, null, 1116, 169160], [20231204, 3476.2, 3476.2, 3476.4, 3474.0, 3474.4, 118, null, 1117, 169112], [20231204, 3474.4, 3474.4, 3475.6, 3474.2, 3474.8, 93, null, 1118, 169092], [20231204, 3474.8, 3475.0, 3475.8, 3474.2, 3474.4, 73, null, 1119, 169067], [20231204, 3474.4, 3474.8, 3475.0, 3473.4, 3474.0, 122, null, 1120, 169030], [20231204, 3474.0, 3474.0, 3474.0, 3471.6, 3472.2, 173, null, 1121, 168952], [20231204, 3472.2, 3472.4, 3473.0, 3470.6, 3470.6, 149, null, 1122, 168897], [20231204, 3470.6, 3470.6, 3473.6, 3470.6, 3473.2, 113, null, 1123, 168854], [20231204, 3473.2, 3473.4, 3474.4, 3472.4, 3474.4, 83, null, 1124, 168835], [20231204, 3474.4, 3474.4, 3475.4, 3474.0, 3475.4, 167, null, 1125, 168806], [20231204, 3475.4, 3475.4, 3475.6, 3474.0, 3475.4, 125, null, 1126, 168758], [20231204, 3475.4, 3475.2, 3476.0, 3474.6, 3475.4, 75, null, 1127, 168736], [20231204, 3475.4, 3475.0, 3475.4, 3474.2, 3475.0, 69, null, 1128, 168716], [20231204, 3475.0, 3475.2, 3475.4, 3474.0, 3474.2, 85, null, 1129, 168702], [20231204, 3474.2, 3474.6, 3475.0, 3473.4, 3473.8, 109, null, 1130, 168678], [20231204, 3473.8, 3473.6, 3473.6, 3470.6, 3471.4, 242, null, 1301, 168694], [20231204, 3471.4, 3471.0, 3472.8, 3468.8, 3469.0, 317, null, 1302, 168689], [20231204, 3469.0, 3469.2, 3471.4, 3468.8, 3471.0, 197, null, 1303, 168648], [20231204, 3471.0, 3471.2, 3472.2, 3470.4, 3470.8, 143, null, 1304, 168620], [20231204, 3470.8, 3470.8, 3471.4, 3469.6, 3470.6, 158, null, 1305, 168602], [20231204, 3470.6, 3470.6, 3473.2, 3470.6, 3472.8, 153, null, 1306, 168567], [20231204, 3472.8, 3472.8, 3473.8, 3471.2, 3472.8, 148, null, 1307, 168558], [20231204, 3472.8, 3472.6, 3472.8, 3471.0, 3472.0, 151, null, 1308, 168485], [20231204, 3472.0, 3472.0, 3472.6, 3470.8, 3471.2, 171, null, 1309, 168407], [20231204, 3471.2, 3471.6, 3472.0, 3470.8, 3471.8, 146, null, 1310, 168375], [20231204, 3471.8, 3471.6, 3472.2, 3470.8, 3471.8, 117, null, 1311, 168327], [20231204, 3471.8, 3471.6, 3472.8, 3470.4, 3472.0, 164, null, 1312, 168255], [20231204, 3472.0, 3472.4, 3472.6, 3470.8, 3471.0, 129, null, 1313, 168203], [20231204, 3471.0, 3471.8, 3471.8, 3470.4, 3471.6, 115, null, 1314, 168158], [20231204, 3471.6, 3471.4, 3471.8, 3470.6, 3471.0, 121, null, 1315, 168105], [20231204, 3471.0, 3470.6, 3471.8, 3470.2, 3471.6, 96, null, 1316, 168067], [20231204, 3471.6, 3471.2, 3471.2, 3469.2, 3469.8, 160, null, 1317, 168055], [20231204, 3469.8, 3469.8, 3470.6, 3469.4, 3469.4, 152, null, 1318, 168005], [20231204, 3469.4, 3469.2, 3470.2, 3469.0, 3469.4, 254, null, 1319, 167896], [20231204, 3469.4, 3469.8, 3471.2, 3469.4, 3470.4, 155, null, 1320, 167841], [20231204, 3470.4, 3470.4, 3472.2, 3469.8, 3472.2, 174, null, 1321, 167808], [20231204, 3472.2, 3472.2, 3472.4, 3471.0, 3471.2, 90, null, 1322, 167798], [20231204, 3471.2, 3471.2, 3471.8, 3470.6, 3470.8, 93, null, 1323, 167778], [20231204, 3470.8, 3470.8, 3471.2, 3470.2, 3470.8, 69, null, 1324, 167771], [20231204, 3470.8, 3470.8, 3471.0, 3470.4, 3470.4, 71, null, 1325, 167752], [20231204, 3470.4, 3470.6, 3471.8, 3469.8, 3471.8, 117, null, 1326, 167724], [20231204, 3471.8, 3471.6, 3473.0, 3471.4, 3473.0, 142, null, 1327, 167711], [20231204, 3473.0, 3473.2, 3474.0, 3472.4, 3473.6, 195, null, 1328, 167635], [20231204, 3473.6, 3473.6, 3475.2, 3473.0, 3474.8, 219, null, 1329, 167612], [20231204, 3474.8, 3475.0, 3475.4, 3474.0, 3475.2, 179, null, 1330, 167575], [20231204, 3475.2, 3475.4, 3475.6, 3474.0, 3475.4, 269, null, 1331, 167542], [20231204, 3475.4, 3475.8, 3476.0, 3474.8, 3475.8, 264, null, 1332, 167443], [20231204, 3475.8, 3475.4, 3478.2, 3475.2, 3477.6, 377, null, 1333, 167376], [20231204, 3477.6, 3477.0, 3478.8, 3477.0, 3477.8, 301, null, 1334, 167310], [20231204, 3477.8, 3477.8, 3478.4, 3477.2, 3478.2, 184, null, 1335, 167298], [20231204, 3478.2, 3478.2, 3478.6, 3476.6, 3477.8, 194, null, 1336, 167281], [20231204, 3477.8, 3477.8, 3481.6, 3477.8, 3481.6, 582, null, 1337, 167135], [20231204, 3481.6, 3481.0, 3483.6, 3481.0, 3483.4, 499, null, 1338, 167041], [20231204, 3483.4, 3483.6, 3485.2, 3483.0, 3483.0, 563, null, 1339, 166887], [20231204, 3483.0, 3483.2, 3485.8, 3483.2, 3485.4, 387, null, 1340, 166795], [20231204, 3485.4, 3485.4, 3485.6, 3482.8, 3482.8, 405, null, 1341, 166720], [20231204, 3482.8, 3482.8, 3483.4, 3481.2, 3482.6, 346, null, 1342, 166724], [20231204, 3482.6, 3482.8, 3483.2, 3480.8, 3482.6, 279, null, 1343, 166744], [20231204, 3482.6, 3482.4, 3484.0, 3481.0, 3482.4, 245, null, 1344, 166722], [20231204, 3482.4, 3482.6, 3482.6, 3478.6, 3479.0, 284, null, 1345, 166699], [20231204, 3479.0, 3479.2, 3479.6, 3477.2, 3478.2, 249, null, 1346, 166691], [20231204, 3478.2, 3477.8, 3478.8, 3476.8, 3477.8, 196, null, 1347, 166676], [20231204, 3477.8, 3477.4, 3477.8, 3475.8, 3475.8, 185, null, 1348, 166661], [20231204, 3475.8, 3476.0, 3476.2, 3474.8, 3475.4, 270, null, 1349, 166676], [20231204, 3475.4, 3475.4, 3476.0, 3474.6, 3475.2, 114, null, 1350, 166681], [20231204, 3475.2, 3475.8, 3475.8, 3473.0, 3473.2, 318, null, 1351, 166659], [20231204, 3473.2, 3473.2, 3473.6, 3472.2, 3472.4, 244, null, 1352, 166654], [20231204, 3472.4, 3472.2, 3472.2, 3469.0, 3471.2, 516, null, 1353, 166684], [20231204, 3471.2, 3471.6, 3471.6, 3470.0, 3470.2, 233, null, 1354, 166698], [20231204, 3470.2, 3470.2, 3471.8, 3470.2, 3471.0, 219, null, 1355, 166709], [20231204, 3471.0, 3471.0, 3471.0, 3469.0, 3469.4, 350, null, 1356, 166761], [20231204, 3469.4, 3469.2, 3469.2, 3467.4, 3468.8, 372, null, 1357, 166773], [20231204, 3468.8, 3468.6, 3469.8, 3466.8, 3467.6, 212, null, 1358, 166777], [20231204, 3467.6, 3467.4, 3467.4, 3465.6, 3465.8, 330, null, 1359, 166823], [20231204, 3465.8, 3465.6, 3467.6, 3465.2, 3466.6, 342, null, 1400, 166840], [20231204, 3466.6, 3466.4, 3468.0, 3465.4, 3465.4, 351, null, 1401, 166913], [20231204, 3465.4, 3465.4, 3465.6, 3463.8, 3464.2, 532, null, 1402, 166980], [20231204, 3464.2, 3464.2, 3466.4, 3464.2, 3465.2, 330, null, 1403, 166979], [20231204, 3465.2, 3465.2, 3466.6, 3465.0, 3465.2, 202, null, 1404, 167015], [20231204, 3465.2, 3465.6, 3467.4, 3464.8, 3467.4, 222, null, 1405, 167026], [20231204, 3467.4, 3467.4, 3467.6, 3465.2, 3466.6, 176, null, 1406, 167038], [20231204, 3466.6, 3466.4, 3467.0, 3465.0, 3465.0, 160, null, 1407, 167052], [20231204, 3465.0, 3465.0, 3467.8, 3465.0, 3467.4, 199, null, 1408, 167050], [20231204, 3467.4, 3467.4, 3468.0, 3466.0, 3466.2, 155, null, 1409, 167043], [20231204, 3466.2, 3466.0, 3466.6, 3463.0, 3463.0, 394, null, 1410, 167043], [20231204, 3463.0, 3463.0, 3464.4, 3463.0, 3463.4, 337, null, 1411, 167085], [20231204, 3463.4, 3463.2, 3465.0, 3463.2, 3465.0, 167, null, 1412, 167091], [20231204, 3465.0, 3464.6, 3465.0, 3463.8, 3463.8, 107, null, 1413, 167060], [20231204, 3463.8, 3464.6, 3464.6, 3462.2, 3462.2, 147, null, 1414, 167033], [20231204, 3462.2, 3462.2, 3464.2, 3461.6, 3462.0, 275, null, 1415, 166965], [20231204, 3462.0, 3461.8, 3463.2, 3461.4, 3462.4, 171, null, 1416, 166957], [20231204, 3462.4, 3462.4, 3463.4, 3462.2, 3463.4, 119, null, 1417, 166926], [20231204, 3463.4, 3463.2, 3464.4, 3462.2, 3462.2, 158, null, 1418, 166892], [20231204, 3462.2, 3462.4, 3462.4, 3460.6, 3461.6, 304, null, 1419, 166831], [20231204, 3461.6, 3461.8, 3463.0, 3461.2, 3462.0, 212, null, 1420, 166852], [20231204, 3462.0, 3461.8, 3463.8, 3461.6, 3463.2, 169, null, 1421, 166874], [20231204, 3463.2, 3463.2, 3463.2, 3461.6, 3462.2, 116, null, 1422, 166855], [20231204, 3462.2, 3462.2, 3462.8, 3461.4, 3462.8, 127, null, 1423, 166837], [20231204, 3462.8, 3462.6, 3463.4, 3462.0, 3463.0, 123, null, 1424, 166848], [20231204, 3463.0, 3462.6, 3463.2, 3461.8, 3461.8, 122, null, 1425, 166850], [20231204, 3461.8, 3461.8, 3462.4, 3459.0, 3459.0, 411, null, 1426, 166801], [20231204, 3459.0, 3459.0, 3461.2, 3459.0, 3460.0, 571, null, 1427, 166666], [20231204, 3460.0, 3460.2, 3461.2, 3459.6, 3459.8, 124, null, 1428, 166681], [20231204, 3459.8, 3459.8, 3461.4, 3457.4, 3458.0, 486, null, 1429, 166644], [20231204, 3458.0, 3458.0, 3461.2, 3457.4, 3461.0, 289, null, 1430, 166621], [20231204, 3461.0, 3461.0, 3465.4, 3461.0, 3464.6, 477, null, 1431, 166657], [20231204, 3464.6, 3464.4, 3464.6, 3463.0, 3464.0, 213, null, 1432, 166671], [20231204, 3464.0, 3464.0, 3464.0, 3462.0, 3462.0, 148, null, 1433, 166711], [20231204, 3462.0, 3461.8, 3462.2, 3460.4, 3461.2, 145, null, 1434, 166714], [20231204, 3461.2, 3460.8, 3461.6, 3460.2, 3460.8, 143, null, 1435, 166690], [20231204, 3460.8, 3461.0, 3464.4, 3460.4, 3464.4, 273, null, 1436, 166646], [20231204, 3464.4, 3463.8, 3464.4, 3463.0, 3463.2, 125, null, 1437, 166638], [20231204, 3463.2, 3463.4, 3463.6, 3462.0, 3462.6, 120, null, 1438, 166614], [20231204, 3462.6, 3463.2, 3464.4, 3462.0, 3464.2, 132, null, 1439, 166642], [20231204, 3464.2, 3464.2, 3465.2, 3463.0, 3464.8, 204, null, 1440, 166647], [20231204, 3464.8, 3465.0, 3466.0, 3464.8, 3465.4, 265, null, 1441, 166729], [20231204, 3465.4, 3465.6, 3465.6, 3463.6, 3464.8, 172, null, 1442, 166753], [20231204, 3464.8, 3465.0, 3465.6, 3463.4, 3463.6, 170, null, 1443, 166791], [20231204, 3463.6, 3463.4, 3463.8, 3462.6, 3463.6, 197, null, 1444, 166814], [20231204, 3463.6, 3463.8, 3465.0, 3463.4, 3464.2, 172, null, 1445, 166846], [20231204, 3464.2, 3464.4, 3465.0, 3464.0, 3464.6, 184, null, 1446, 166865], [20231204, 3464.6, 3464.6, 3465.8, 3463.6, 3463.8, 295, null, 1447, 166879], [20231204, 3463.8, 3464.0, 3464.2, 3461.8, 3461.8, 336, null, 1448, 166922], [20231204, 3461.8, 3462.2, 3463.2, 3460.8, 3461.0, 259, null, 1449, 166963], [20231204, 3461.0, 3461.0, 3462.6, 3461.0, 3462.0, 217, null, 1450, 167012], [20231204, 3462.0, 3462.4, 3464.2, 3462.2, 3463.8, 352, null, 1451, 167077], [20231204, 3463.8, 3464.2, 3464.6, 3462.2, 3462.6, 315, null, 1452, 167127], [20231204, 3462.6, 3462.8, 3463.0, 3461.6, 3462.0, 257, null, 1453, 167171], [20231204, 3462.0, 3462.0, 3462.4, 3461.0, 3461.2, 351, null, 1454, 167192], [20231204, 3461.2, 3461.2, 3462.2, 3460.8, 3461.6, 301, null, 1455, 167241], [20231204, 3461.6, 3460.8, 3462.6, 3460.8, 3461.0, 519, null, 1456, 167340], [20231204, 3461.0, 3461.4, 3461.6, 3460.4, 3460.8, 374, null, 1457, 167366], [20231204, 3460.8, 3460.6, 3461.0, 3458.4, 3459.0, 494, null, 1458, 167509], [20231204, 3459.0, 3459.2, 3460.8, 3459.2, 3459.2, 543, null, 1459, 167692], [20231204, 3459.2, 3459.4, 3460.4, 3458.4, 3458.4, 695, null, 1500, 167804], [20231205, 3458.4, 3450.6, 3450.6, 3438.8, 3442.8, 2432, null, 931, 166488], [20231205, 3442.8, 3441.6, 3442.4, 3440.0, 3440.2, 1040, null, 932, 165982], [20231205, 3440.2, 3440.0, 3441.4, 3438.0, 3440.8, 1028, null, 933, 165532], [20231205, 3440.8, 3441.0, 3441.0, 3435.2, 3438.4, 975, null, 934, 165026], [20231205, 3438.4, 3438.4, 3442.6, 3437.4, 3441.8, 877, null, 935, 164645], [20231205, 3441.8, 3441.4, 3442.2, 3437.4, 3438.4, 584, null, 936, 164459], [20231205, 3438.4, 3438.2, 3438.8, 3434.4, 3436.0, 810, null, 937, 164193], [20231205, 3436.0, 3436.0, 3438.2, 3435.0, 3435.2, 692, null, 938, 164021], [20231205, 3435.2, 3435.0, 3435.8, 3432.4, 3432.4, 752, null, 939, 163779], [20231205, 3432.4, 3432.6, 3432.6, 3430.0, 3431.0, 753, null, 940, 163540], [20231205, 3431.0, 3431.4, 3431.6, 3428.4, 3429.2, 736, null, 941, 163314], [20231205, 3429.2, 3428.8, 3434.4, 3428.8, 3433.0, 736, null, 942, 163083], [20231205, 3433.0, 3433.0, 3435.0, 3432.0, 3434.2, 489, null, 943, 162904], [20231205, 3434.2, 3434.6, 3436.2, 3433.4, 3436.0, 346, null, 944, 162770], [20231205, 3436.0, 3435.6, 3436.2, 3434.4, 3435.2, 311, null, 945, 162709], [20231205, 3435.2, 3436.0, 3438.8, 3436.0, 3438.8, 596, null, 946, 162487], [20231205, 3438.8, 3438.6, 3442.6, 3438.4, 3442.4, 862, null, 947, 162234], [20231205, 3442.4, 3442.6, 3444.2, 3441.4, 3441.4, 713, null, 948, 162085], [20231205, 3441.4, 3441.4, 3442.8, 3439.0, 3439.4, 413, null, 949, 161953], [20231205, 3439.4, 3439.6, 3440.4, 3437.8, 3439.2, 362, null, 950, 161840], [20231205, 3439.2, 3439.4, 3444.4, 3439.4, 3444.0, 624, null, 951, 161676], [20231205, 3444.0, 3444.0, 3444.6, 3442.0, 3442.8, 426, null, 952, 161552], [20231205, 3442.8, 3442.2, 3442.6, 3438.0, 3438.4, 343, null, 953, 161459], [20231205, 3438.4, 3438.4, 3439.6, 3437.0, 3437.6, 344, null, 954, 161353], [20231205, 3437.6, 3437.2, 3437.2, 3435.6, 3436.0, 377, null, 955, 161272], [20231205, 3436.0, 3435.0, 3442.4, 3435.0, 3442.2, 516, null, 956, 161137], [20231205, 3442.2, 3442.6, 3443.6, 3439.4, 3440.4, 386, null, 957, 161067], [20231205, 3440.4, 3440.4, 3440.4, 3437.6, 3438.8, 254, null, 958, 161028], [20231205, 3438.8, 3438.4, 3438.4, 3435.2, 3436.4, 375, null, 959, 160998], [20231205, 3436.4, 3436.0, 3437.0, 3435.0, 3435.6, 274, null, 1000, 160955], [20231205, 3435.6, 3436.0, 3439.0, 3435.4, 3437.2, 312, null, 1001, 160920], [20231205, 3437.2, 3436.8, 3437.2, 3435.2, 3435.6, 194, null, 1002, 160873], [20231205, 3435.6, 3436.0, 3436.8, 3435.4, 3435.6, 190, null, 1003, 160834], [20231205, 3435.6, 3435.6, 3435.6, 3433.4, 3435.6, 386, null, 1004, 160796], [20231205, 3435.6, 3435.2, 3436.2, 3434.2, 3434.6, 255, null, 1005, 160756], [20231205, 3434.6, 3434.8, 3435.2, 3433.6, 3435.2, 257, null, 1006, 160731], [20231205, 3435.2, 3435.2, 3439.2, 3435.0, 3438.0, 409, null, 1007, 160655], [20231205, 3438.0, 3438.2, 3440.6, 3437.0, 3440.6, 301, null, 1008, 160626], [20231205, 3440.6, 3440.0, 3441.4, 3439.0, 3440.8, 257, null, 1009, 160672], [20231205, 3440.8, 3440.8, 3442.0, 3440.0, 3441.2, 275, null, 1010, 160640], [20231205, 3441.2, 3441.2, 3441.6, 3439.6, 3440.4, 301, null, 1011, 160594], [20231205, 3440.4, 3440.4, 3440.4, 3436.8, 3437.0, 216, null, 1012, 160556], [20231205, 3437.0, 3436.6, 3437.2, 3435.6, 3436.0, 159, null, 1013, 160497], [20231205, 3436.0, 3435.6, 3435.6, 3433.8, 3434.6, 275, null, 1014, 160483], [20231205, 3434.6, 3434.6, 3436.4, 3434.2, 3436.2, 250, null, 1015, 160478], [20231205, 3436.2, 3436.2, 3436.8, 3434.2, 3436.6, 180, null, 1016, 160443], [20231205, 3436.6, 3436.6, 3436.6, 3434.4, 3435.8, 141, null, 1017, 160430], [20231205, 3435.8, 3435.8, 3439.4, 3435.8, 3437.6, 204, null, 1018, 160403], [20231205, 3437.6, 3437.6, 3441.0, 3437.2, 3440.4, 207, null, 1019, 160400], [20231205, 3440.4, 3440.4, 3441.4, 3440.4, 3441.0, 193, null, 1020, 160400], [20231205, 3441.0, 3440.8, 3442.0, 3440.0, 3440.2, 215, null, 1021, 160429], [20231205, 3440.2, 3439.8, 3442.0, 3438.4, 3440.4, 205, null, 1022, 160447], [20231205, 3440.4, 3440.2, 3442.0, 3439.6, 3441.0, 163, null, 1023, 160467], [20231205, 3441.0, 3441.2, 3443.4, 3441.2, 3441.6, 207, null, 1024, 160471], [20231205, 3441.6, 3441.2, 3441.4, 3438.4, 3439.2, 197, null, 1025, 160475], [20231205, 3439.2, 3439.4, 3440.6, 3437.4, 3438.0, 311, null, 1026, 160502], [20231205, 3438.0, 3438.0, 3440.4, 3438.0, 3440.4, 142, null, 1027, 160510], [20231205, 3440.4, 3440.0, 3440.4, 3438.4, 3438.8, 112, null, 1028, 160487], [20231205, 3438.8, 3438.8, 3439.4, 3437.4, 3438.0, 133, null, 1029, 160468], [20231205, 3438.0, 3438.0, 3438.2, 3436.6, 3436.6, 207, null, 1030, 160460], [20231205, 3436.6, 3436.6, 3437.0, 3436.0, 3436.6, 244, null, 1031, 160438], [20231205, 3436.6, 3436.6, 3438.8, 3435.6, 3437.0, 212, null, 1032, 160473], [20231205, 3437.0, 3437.2, 3440.0, 3436.6, 3438.6, 157, null, 1033, 160497], [20231205, 3438.6, 3438.6, 3441.0, 3438.6, 3440.4, 228, null, 1034, 160536], [20231205, 3440.4, 3440.2, 3440.2, 3438.2, 3438.8, 158, null, 1035, 160559], [20231205, 3438.8, 3438.8, 3438.8, 3436.4, 3437.2, 234, null, 1036, 160636], [20231205, 3437.2, 3436.6, 3438.0, 3436.0, 3437.0, 159, null, 1037, 160673], [20231205, 3437.0, 3436.4, 3437.0, 3435.6, 3436.6, 133, null, 1038, 160671], [20231205, 3436.6, 3436.4, 3436.4, 3434.6, 3435.2, 143, null, 1039, 160671], [20231205, 3435.2, 3435.0, 3436.4, 3434.8, 3436.4, 193, null, 1040, 160689], [20231205, 3436.4, 3436.2, 3438.0, 3435.6, 3437.4, 179, null, 1041, 160683], [20231205, 3437.4, 3437.4, 3437.4, 3436.0, 3436.6, 116, null, 1042, 160648], [20231205, 3436.6, 3436.4, 3436.8, 3435.2, 3436.0, 73, null, 1043, 160656], [20231205, 3436.0, 3436.2, 3436.8, 3435.0, 3435.0, 102, null, 1044, 160643], [20231205, 3435.0, 3435.4, 3437.8, 3435.2, 3436.2, 112, null, 1045, 160634], [20231205, 3436.2, 3435.8, 3436.4, 3434.8, 3435.6, 121, null, 1046, 160632], [20231205, 3435.6, 3435.2, 3436.4, 3435.0, 3436.2, 83, null, 1047, 160619], [20231205, 3436.2, 3436.6, 3437.0, 3435.6, 3435.8, 110, null, 1048, 160617], [20231205, 3435.8, 3436.0, 3438.0, 3434.8, 3438.0, 166, null, 1049, 160615], [20231205, 3438.0, 3438.0, 3438.0, 3435.4, 3435.6, 105, null, 1050, 160596], [20231205, 3435.6, 3435.6, 3437.0, 3434.8, 3435.2, 101, null, 1051, 160575], [20231205, 3435.2, 3435.2, 3435.2, 3433.0, 3433.0, 163, null, 1052, 160584], [20231205, 3433.0, 3433.2, 3433.6, 3431.0, 3431.0, 397, null, 1053, 160571], [20231205, 3431.0, 3431.0, 3433.0, 3430.6, 3431.2, 258, null, 1054, 160611], [20231205, 3431.2, 3431.4, 3433.0, 3431.2, 3432.2, 170, null, 1055, 160601], [20231205, 3432.2, 3431.8, 3433.4, 3431.6, 3432.2, 119, null, 1056, 160610], [20231205, 3432.2, 3432.2, 3433.4, 3431.6, 3432.4, 120, null, 1057, 160634], [20231205, 3432.4, 3432.2, 3434.8, 3432.2, 3434.2, 191, null, 1058, 160649], [20231205, 3434.2, 3434.2, 3434.2, 3432.0, 3432.0, 189, null, 1059, 160690], [20231205, 3432.0, 3432.0, 3432.6, 3431.2, 3432.0, 152, null, 1100, 160707], [20231205, 3432.0, 3432.8, 3432.8, 3431.8, 3432.6, 115, null, 1101, 160705], [20231205, 3432.6, 3432.6, 3432.8, 3430.4, 3431.4, 296, null, 1102, 160702], [20231205, 3431.4, 3431.4, 3434.2, 3431.0, 3433.6, 229, null, 1103, 160676], [20231205, 3433.6, 3433.4, 3434.6, 3432.4, 3433.4, 162, null, 1104, 160673], [20231205, 3433.4, 3433.8, 3434.0, 3432.2, 3432.6, 97, null, 1105, 160652], [20231205, 3432.6, 3432.2, 3432.2, 3430.4, 3430.8, 135, null, 1106, 160643], [20231205, 3430.8, 3431.0, 3432.8, 3430.6, 3431.8, 130, null, 1107, 160643], [20231205, 3431.8, 3431.8, 3432.2, 3431.2, 3431.2, 83, null, 1108, 160628], [20231205, 3431.2, 3431.2, 3431.8, 3430.6, 3430.6, 124, null, 1109, 160618], [20231205, 3430.6, 3430.6, 3433.8, 3430.6, 3433.8, 162, null, 1110, 160624], [20231205, 3433.8, 3433.6, 3434.0, 3432.6, 3433.2, 138, null, 1111, 160597], [20231205, 3433.2, 3433.0, 3433.6, 3431.0, 3431.4, 133, null, 1112, 160576], [20231205, 3431.4, 3431.4, 3431.8, 3430.4, 3430.6, 97, null, 1113, 160548], [20231205, 3430.6, 3430.6, 3431.6, 3430.6, 3431.2, 84, null, 1114, 160540], [20231205, 3431.2, 3431.0, 3433.0, 3431.0, 3433.0, 111, null, 1115, 160529], [20231205, 3433.0, 3433.4, 3434.0, 3432.6, 3432.8, 129, null, 1116, 160515], [20231205, 3432.8, 3433.2, 3433.6, 3431.8, 3433.2, 106, null, 1117, 160509], [20231205, 3433.2, 3432.6, 3433.8, 3432.6, 3433.0, 128, null, 1118, 160476], [20231205, 3433.0, 3433.2, 3434.4, 3433.0, 3434.0, 114, null, 1119, 160473], [20231205, 3434.0, 3434.0, 3434.0, 3431.8, 3432.0, 115, null, 1120, 160454], [20231205, 3432.0, 3431.6, 3431.8, 3430.0, 3430.8, 212, null, 1121, 160430], [20231205, 3430.8, 3431.0, 3432.2, 3430.6, 3431.2, 90, null, 1122, 160443], [20231205, 3431.2, 3431.0, 3431.4, 3429.2, 3429.6, 245, null, 1123, 160442], [20231205, 3429.6, 3429.8, 3430.8, 3429.0, 3429.0, 221, null, 1124, 160427], [20231205, 3429.0, 3429.0, 3431.8, 3429.0, 3431.4, 166, null, 1125, 160413], [20231205, 3431.4, 3431.4, 3432.8, 3430.8, 3432.8, 123, null, 1126, 160398], [20231205, 3432.8, 3433.4, 3434.8, 3433.4, 3434.4, 257, null, 1127, 160445], [20231205, 3434.4, 3434.6, 3434.8, 3433.6, 3434.4, 144, null, 1128, 160451], [20231205, 3434.4, 3434.0, 3434.0, 3432.0, 3432.2, 104, null, 1129, 160437], [20231205, 3432.2, 3432.6, 3433.4, 3432.0, 3433.0, 122, null, 1130, 160439], [20231205, 3433.0, 3433.0, 3433.8, 3431.8, 3432.0, 207, null, 1301, 160470], [20231205, 3432.0, 3432.0, 3432.4, 3431.0, 3431.0, 97, null, 1302, 160452], [20231205, 3431.0, 3431.2, 3434.4, 3431.2, 3434.2, 113, null, 1303, 160469], [20231205, 3434.2, 3434.2, 3436.2, 3434.2, 3436.2, 296, null, 1304, 160492], [20231205, 3436.2, 3436.4, 3436.4, 3435.0, 3435.8, 210, null, 1305, 160535], [20231205, 3435.8, 3435.8, 3436.8, 3435.4, 3436.4, 178, null, 1306, 160545], [20231205, 3436.4, 3436.4, 3438.8, 3436.0, 3437.0, 330, null, 1307, 160638], [20231205, 3437.0, 3437.0, 3437.6, 3436.6, 3436.6, 121, null, 1308, 160649], [20231205, 3436.6, 3436.6, 3436.8, 3434.6, 3434.8, 149, null, 1309, 160664], [20231205, 3434.8, 3434.4, 3434.6, 3432.8, 3433.2, 158, null, 1310, 160709], [20231205, 3433.2, 3433.4, 3433.8, 3432.6, 3432.8, 165, null, 1311, 160713], [20231205, 3432.8, 3432.6, 3433.6, 3432.2, 3432.4, 155, null, 1312, 160691], [20231205, 3432.4, 3431.6, 3433.6, 3431.6, 3432.8, 114, null, 1313, 160682], [20231205, 3432.8, 3432.8, 3432.8, 3431.2, 3431.2, 159, null, 1314, 160669], [20231205, 3431.2, 3431.2, 3431.6, 3429.2, 3429.4, 311, null, 1315, 160692], [20231205, 3429.4, 3429.2, 3429.2, 3426.2, 3426.4, 577, null, 1316, 160817], [20231205, 3426.4, 3426.4, 3426.8, 3425.2, 3425.4, 866, null, 1317, 160831], [20231205, 3425.4, 3425.2, 3425.6, 3423.2, 3423.8, 763, null, 1318, 160943], [20231205, 3423.8, 3423.6, 3424.8, 3422.8, 3424.8, 276, null, 1319, 160968], [20231205, 3424.8, 3424.6, 3424.6, 3422.6, 3422.8, 342, null, 1320, 160984], [20231205, 3422.8, 3422.8, 3424.2, 3422.8, 3424.2, 429, null, 1321, 160943], [20231205, 3424.2, 3424.2, 3424.2, 3423.0, 3424.2, 289, null, 1322, 160917], [20231205, 3424.2, 3424.0, 3426.2, 3423.6, 3425.4, 431, null, 1323, 160921], [20231205, 3425.4, 3425.2, 3426.6, 3425.0, 3425.8, 247, null, 1324, 160928], [20231205, 3425.8, 3425.8, 3426.8, 3425.6, 3426.8, 198, null, 1325, 160932], [20231205, 3426.8, 3426.8, 3429.4, 3426.6, 3429.4, 404, null, 1326, 160977], [20231205, 3429.4, 3429.8, 3434.8, 3429.8, 3433.4, 797, null, 1327, 161241], [20231205, 3433.4, 3433.0, 3436.8, 3432.2, 3435.8, 765, null, 1328, 161381], [20231205, 3435.8, 3435.8, 3439.4, 3435.8, 3438.4, 911, null, 1329, 161389], [20231205, 3438.4, 3438.2, 3438.6, 3434.4, 3434.4, 378, null, 1330, 161440], [20231205, 3434.4, 3434.6, 3435.2, 3431.6, 3432.4, 400, null, 1331, 161444], [20231205, 3432.4, 3432.6, 3435.4, 3432.0, 3434.0, 399, null, 1332, 161512], [20231205, 3434.0, 3434.4, 3434.6, 3430.6, 3431.0, 343, null, 1333, 161576], [20231205, 3431.0, 3431.0, 3431.0, 3427.4, 3428.6, 397, null, 1334, 161625], [20231205, 3428.6, 3428.4, 3430.0, 3427.6, 3428.2, 232, null, 1335, 161692], [20231205, 3428.2, 3428.0, 3429.0, 3426.6, 3428.8, 235, null, 1336, 161768], [20231205, 3428.8, 3429.0, 3430.4, 3428.2, 3430.4, 322, null, 1337, 161809], [20231205, 3430.4, 3430.4, 3430.4, 3428.6, 3430.0, 187, null, 1338, 161809], [20231205, 3430.0, 3430.4, 3432.2, 3429.8, 3431.6, 287, null, 1339, 161784], [20231205, 3431.6, 3431.6, 3433.2, 3430.4, 3433.2, 250, null, 1340, 161787], [20231205, 3433.2, 3433.0, 3433.6, 3431.8, 3432.0, 222, null, 1341, 161806], [20231205, 3432.0, 3432.6, 3432.6, 3429.6, 3429.8, 155, null, 1342, 161822], [20231205, 3429.8, 3429.8, 3430.4, 3429.0, 3429.4, 150, null, 1343, 161813], [20231205, 3429.4, 3429.4, 3429.4, 3428.4, 3429.0, 225, null, 1344, 161812], [20231205, 3429.0, 3429.4, 3430.6, 3429.0, 3430.0, 144, null, 1345, 161795], [20231205, 3430.0, 3430.2, 3431.4, 3430.0, 3430.6, 164, null, 1346, 161766], [20231205, 3430.6, 3430.8, 3431.8, 3429.0, 3429.0, 228, null, 1347, 161773], [20231205, 3429.0, 3429.0, 3429.0, 3427.0, 3427.6, 245, null, 1348, 161781], [20231205, 3427.6, 3427.6, 3428.8, 3427.2, 3428.2, 219, null, 1349, 161773], [20231205, 3428.2, 3428.0, 3428.8, 3427.0, 3427.4, 185, null, 1350, 161784], [20231205, 3427.4, 3427.8, 3430.4, 3427.6, 3430.2, 171, null, 1351, 161758], [20231205, 3430.2, 3430.0, 3430.4, 3429.0, 3429.6, 157, null, 1352, 161730], [20231205, 3429.6, 3429.4, 3430.0, 3428.0, 3429.6, 151, null, 1353, 161667], [20231205, 3429.6, 3429.6, 3429.8, 3427.4, 3427.4, 134, null, 1354, 161667], [20231205, 3427.4, 3427.2, 3427.2, 3425.2, 3425.4, 398, null, 1355, 161733], [20231205, 3425.4, 3425.4, 3426.2, 3423.8, 3424.8, 419, null, 1356, 161737], [20231205, 3424.8, 3424.8, 3425.6, 3424.4, 3425.4, 137, null, 1357, 161740], [20231205, 3425.4, 3425.4, 3427.2, 3424.8, 3426.6, 206, null, 1358, 161732], [20231205, 3426.6, 3427.0, 3427.4, 3426.0, 3426.2, 163, null, 1359, 161697], [20231205, 3426.2, 3426.0, 3426.0, 3424.6, 3424.6, 144, null, 1400, 161690], [20231205, 3424.6, 3424.6, 3425.0, 3424.0, 3425.0, 219, null, 1401, 161730], [20231205, 3425.0, 3425.2, 3425.4, 3421.4, 3421.8, 463, null, 1402, 161846], [20231205, 3421.8, 3421.8, 3423.0, 3421.2, 3421.6, 317, null, 1403, 161864], [20231205, 3421.6, 3421.6, 3423.2, 3421.2, 3423.0, 217, null, 1404, 161904], [20231205, 3423.0, 3422.6, 3423.0, 3422.0, 3422.2, 155, null, 1405, 161906], [20231205, 3422.2, 3422.4, 3423.2, 3421.4, 3422.0, 382, null, 1406, 161924], [20231205, 3422.0, 3422.2, 3424.0, 3422.0, 3423.6, 223, null, 1407, 161942], [20231205, 3423.6, 3423.6, 3423.8, 3421.8, 3422.2, 236, null, 1408, 161939], [20231205, 3422.2, 3421.8, 3422.4, 3421.0, 3421.0, 235, null, 1409, 161948], [20231205, 3421.0, 3421.0, 3421.0, 3420.2, 3420.4, 254, null, 1410, 161964], [20231205, 3420.4, 3420.4, 3422.0, 3420.0, 3422.0, 414, null, 1411, 161940], [20231205, 3422.0, 3422.0, 3423.8, 3421.8, 3423.8, 281, null, 1412, 161924], [20231205, 3423.8, 3423.8, 3423.8, 3422.0, 3423.0, 160, null, 1413, 161925], [20231205, 3423.0, 3422.8, 3423.0, 3421.0, 3421.4, 162, null, 1414, 161945], [20231205, 3421.4, 3421.0, 3422.4, 3420.4, 3422.0, 208, null, 1415, 161981], [20231205, 3422.0, 3422.0, 3423.2, 3421.4, 3422.0, 142, null, 1416, 161985], [20231205, 3422.0, 3422.0, 3422.2, 3419.2, 3420.0, 367, null, 1417, 162008], [20231205, 3420.0, 3419.8, 3420.0, 3417.2, 3417.4, 408, null, 1418, 162024], [20231205, 3417.4, 3417.4, 3418.4, 3416.4, 3417.6, 404, null, 1419, 162048], [20231205, 3417.6, 3417.6, 3418.0, 3416.4, 3416.6, 275, null, 1420, 162065], [20231205, 3416.6, 3416.8, 3416.8, 3414.2, 3415.6, 465, null, 1421, 162054], [20231205, 3415.6, 3415.8, 3417.6, 3415.8, 3416.6, 335, null, 1422, 162109], [20231205, 3416.6, 3416.4, 3416.8, 3415.6, 3416.0, 181, null, 1423, 162117], [20231205, 3416.0, 3416.0, 3416.4, 3412.8, 3413.6, 526, null, 1424, 162151], [20231205, 3413.6, 3413.4, 3414.0, 3411.8, 3411.8, 690, null, 1425, 162220], [20231205, 3411.8, 3411.8, 3413.8, 3411.4, 3412.2, 489, null, 1426, 162228], [20231205, 3412.2, 3412.2, 3413.0, 3411.0, 3411.0, 275, null, 1427, 162218], [20231205, 3411.0, 3411.0, 3412.2, 3410.6, 3410.8, 255, null, 1428, 162236], [20231205, 3410.8, 3411.0, 3411.0, 3406.0, 3406.8, 988, null, 1429, 162187], [20231205, 3406.8, 3406.6, 3408.6, 3406.0, 3408.0, 616, null, 1430, 162252], [20231205, 3408.0, 3408.2, 3408.6, 3407.4, 3407.8, 401, null, 1431, 162268], [20231205, 3407.8, 3407.8, 3407.8, 3403.2, 3403.2, 609, null, 1432, 162258], [20231205, 3403.2, 3403.0, 3406.0, 3403.0, 3403.2, 573, null, 1433, 162360], [20231205, 3403.2, 3403.2, 3404.2, 3401.4, 3403.8, 532, null, 1434, 162348], [20231205, 3403.8, 3403.4, 3406.2, 3403.4, 3404.8, 426, null, 1435, 162343], [20231205, 3404.8, 3404.8, 3408.0, 3404.6, 3407.8, 418, null, 1436, 162408], [20231205, 3407.8, 3407.6, 3407.6, 3403.8, 3404.0, 351, null, 1437, 162475], [20231205, 3404.0, 3403.8, 3404.6, 3399.2, 3400.0, 749, null, 1438, 162480], [20231205, 3400.0, 3400.0, 3400.2, 3398.2, 3399.2, 589, null, 1439, 162496], [20231205, 3399.2, 3399.4, 3402.2, 3399.2, 3400.2, 544, null, 1440, 162609], [20231205, 3400.2, 3400.2, 3400.2, 3397.6, 3397.8, 485, null, 1441, 162644], [20231205, 3397.8, 3398.0, 3399.0, 3397.0, 3397.6, 441, null, 1442, 162658], [20231205, 3397.6, 3397.6, 3400.8, 3397.4, 3398.4, 392, null, 1443, 162743], [20231205, 3398.4, 3398.2, 3400.0, 3397.6, 3399.0, 404, null, 1444, 162781], [20231205, 3399.0, 3399.2, 3399.6, 3395.8, 3396.0, 488, null, 1445, 162790], [20231205, 3396.0, 3396.0, 3397.4, 3394.2, 3394.4, 643, null, 1446, 162739], [20231205, 3394.4, 3394.6, 3395.0, 3392.2, 3394.0, 773, null, 1447, 162664], [20231205, 3394.0, 3393.6, 3396.6, 3393.4, 3396.4, 650, null, 1448, 162722], [20231205, 3396.4, 3395.8, 3396.8, 3393.4, 3394.0, 426, null, 1449, 162682], [20231205, 3394.0, 3394.0, 3394.6, 3390.0, 3390.4, 717, null, 1450, 162638], [20231205, 3390.4, 3390.0, 3391.2, 3388.8, 3389.2, 1114, null, 1451, 162661], [20231205, 3389.2, 3389.2, 3389.8, 3385.8, 3386.6, 1073, null, 1452, 162687], [20231205, 3386.6, 3386.6, 3386.8, 3382.4, 3383.0, 1017, null, 1453, 162828], [20231205, 3383.0, 3383.2, 3383.2, 3380.6, 3381.0, 1208, null, 1454, 162958], [20231205, 3381.0, 3381.4, 3381.8, 3379.4, 3379.4, 747, null, 1455, 163039], [20231205, 3379.4, 3379.6, 3379.8, 3378.0, 3378.2, 1321, null, 1456, 163072], [20231205, 3378.2, 3378.6, 3378.6, 3376.2, 3376.2, 1041, null, 1457, 163133], [20231205, 3376.2, 3377.0, 3379.6, 3377.0, 3379.6, 1183, null, 1458, 163051], [20231205, 3379.6, 3379.6, 3380.0, 3376.6, 3379.2, 949, null, 1459, 163287], [20231205, 3379.2, 3379.2, 3380.6, 3379.0, 3380.0, 1009, null, 1500, 163588], [20231206, 3380.0, 3379.0, 3381.6, 3371.0, 3378.4, 2327, null, 931, 162250], [20231206, 3378.4, 3379.0, 3380.8, 3377.0, 3378.8, 1232, null, 932, 161609], [20231206, 3378.8, 3378.8, 3378.8, 3372.2, 3375.2, 1271, null, 933, 160966], [20231206, 3375.2, 3375.0, 3376.6, 3373.8, 3375.0, 930, null, 934, 160410], [20231206, 3375.0, 3375.2, 3377.0, 3372.2, 3373.4, 926, null, 935, 159976], [20231206, 3373.4, 3373.2, 3381.4, 3373.2, 3381.4, 914, null, 936, 159526], [20231206, 3381.4, 3381.8, 3388.0, 3381.4, 3387.4, 1125, null, 937, 158844], [20231206, 3387.4, 3387.6, 3388.0, 3385.6, 3385.8, 984, null, 938, 158377], [20231206, 3385.8, 3386.0, 3391.6, 3385.4, 3390.2, 959, null, 939, 157707], [20231206, 3390.2, 3390.6, 3393.6, 3390.2, 3391.2, 872, null, 940, 157128], [20231206, 3391.2, 3391.2, 3391.4, 3386.8, 3387.8, 857, null, 941, 156635], [20231206, 3387.8, 3387.8, 3392.0, 3387.8, 3389.6, 717, null, 942, 156161], [20231206, 3389.6, 3389.0, 3393.6, 3389.0, 3390.6, 659, null, 943, 155757], [20231206, 3390.6, 3390.6, 3391.6, 3388.0, 3389.8, 539, null, 944, 155443], [20231206, 3389.8, 3390.0, 3392.4, 3388.2, 3391.4, 359, null, 945, 155225], [20231206, 3391.4, 3392.0, 3393.6, 3389.4, 3391.6, 538, null, 946, 154901], [20231206, 3391.6, 3392.0, 3392.4, 3390.4, 3390.4, 319, null, 947, 154712], [20231206, 3390.4, 3390.6, 3390.6, 3385.8, 3386.4, 523, null, 948, 154463], [20231206, 3386.4, 3386.2, 3391.4, 3386.2, 3391.0, 503, null, 949, 154213], [20231206, 3391.0, 3391.0, 3395.0, 3388.0, 3395.0, 666, null, 950, 153835], [20231206, 3395.0, 3395.4, 3396.0, 3390.8, 3392.8, 684, null, 951, 153461], [20231206, 3392.8, 3393.2, 3393.6, 3390.2, 3390.2, 332, null, 952, 153315], [20231206, 3390.2, 3390.0, 3393.6, 3389.6, 3393.4, 328, null, 953, 153156], [20231206, 3393.4, 3393.4, 3394.4, 3391.6, 3394.0, 302, null, 954, 153001], [20231206, 3394.0, 3393.4, 3393.8, 3390.8, 3391.2, 323, null, 955, 152863], [20231206, 3391.2, 3391.2, 3391.2, 3388.8, 3391.2, 361, null, 956, 152700], [20231206, 3391.2, 3391.4, 3394.8, 3391.4, 3394.4, 386, null, 957, 152561], [20231206, 3394.4, 3394.6, 3397.6, 3393.4, 3396.6, 462, null, 958, 152401], [20231206, 3396.6, 3396.2, 3398.0, 3392.6, 3393.0, 518, null, 959, 152256], [20231206, 3393.0, 3393.0, 3393.6, 3391.4, 3392.0, 363, null, 1000, 152139], [20231206, 3392.0, 3392.0, 3397.8, 3392.0, 3396.4, 617, null, 1001, 151862], [20231206, 3396.4, 3396.0, 3396.8, 3393.2, 3396.0, 327, null, 1002, 151779], [20231206, 3396.0, 3396.0, 3396.2, 3393.8, 3394.4, 258, null, 1003, 151697], [20231206, 3394.4, 3393.8, 3395.6, 3392.4, 3392.8, 246, null, 1004, 151620], [20231206, 3392.8, 3393.0, 3395.2, 3393.0, 3393.2, 198, null, 1005, 151546], [20231206, 3393.2, 3393.8, 3397.0, 3393.4, 3395.6, 303, null, 1006, 151428], [20231206, 3395.6, 3395.6, 3400.6, 3395.6, 3397.0, 837, null, 1007, 151088], [20231206, 3397.0, 3397.4, 3398.6, 3395.4, 3398.6, 350, null, 1008, 150957], [20231206, 3398.6, 3398.8, 3400.8, 3397.8, 3400.8, 347, null, 1009, 150813], [20231206, 3400.8, 3400.6, 3401.2, 3398.0, 3398.4, 534, null, 1010, 150565], [20231206, 3398.4, 3398.0, 3400.0, 3396.6, 3399.4, 304, null, 1011, 150449], [20231206, 3399.4, 3399.6, 3403.0, 3399.2, 3402.0, 485, null, 1012, 150315], [20231206, 3402.0, 3402.0, 3404.6, 3401.0, 3404.0, 566, null, 1013, 150207], [20231206, 3404.0, 3403.8, 3405.0, 3402.8, 3405.0, 538, null, 1014, 149939], [20231206, 3405.0, 3404.6, 3406.6, 3404.4, 3406.6, 446, null, 1015, 149719], [20231206, 3406.6, 3406.0, 3407.0, 3403.4, 3403.4, 638, null, 1016, 149409], [20231206, 3403.4, 3403.4, 3406.0, 3402.4, 3406.0, 434, null, 1017, 149196], [20231206, 3406.0, 3406.0, 3406.6, 3402.2, 3402.8, 383, null, 1018, 149043], [20231206, 3402.8, 3402.8, 3404.2, 3401.2, 3401.4, 377, null, 1019, 148837], [20231206, 3401.4, 3401.4, 3405.8, 3401.2, 3404.8, 254, null, 1020, 148735], [20231206, 3404.8, 3405.2, 3406.6, 3403.4, 3405.6, 340, null, 1021, 148584], [20231206, 3405.6, 3405.4, 3406.6, 3405.4, 3406.4, 253, null, 1022, 148435], [20231206, 3406.4, 3406.0, 3408.6, 3405.6, 3407.4, 466, null, 1023, 148223], [20231206, 3407.4, 3407.6, 3408.2, 3406.2, 3406.2, 333, null, 1024, 148098], [20231206, 3406.2, 3406.2, 3407.2, 3404.6, 3406.4, 272, null, 1025, 147999], [20231206, 3406.4, 3406.8, 3407.0, 3403.6, 3403.8, 333, null, 1026, 147845], [20231206, 3403.8, 3404.2, 3404.2, 3401.8, 3403.2, 371, null, 1027, 147757], [20231206, 3403.2, 3403.4, 3403.4, 3400.0, 3401.0, 458, null, 1028, 147587], [20231206, 3401.0, 3400.8, 3401.4, 3398.2, 3399.0, 467, null, 1029, 147453], [20231206, 3399.0, 3398.8, 3399.2, 3397.4, 3398.4, 332, null, 1030, 147400], [20231206, 3398.4, 3398.2, 3401.4, 3398.2, 3400.8, 362, null, 1031, 147324], [20231206, 3400.8, 3401.2, 3402.6, 3399.6, 3402.6, 299, null, 1032, 147271], [20231206, 3402.6, 3402.4, 3402.6, 3400.0, 3401.2, 186, null, 1033, 147220], [20231206, 3401.2, 3401.4, 3402.4, 3400.6, 3400.6, 212, null, 1034, 147166], [20231206, 3400.6, 3401.2, 3401.2, 3397.4, 3397.6, 238, null, 1035, 147118], [20231206, 3397.6, 3397.6, 3398.2, 3395.4, 3397.0, 298, null, 1036, 147060], [20231206, 3397.0, 3397.0, 3398.6, 3396.8, 3398.6, 168, null, 1037, 146999], [20231206, 3398.6, 3398.4, 3398.8, 3397.2, 3397.6, 165, null, 1038, 146932], [20231206, 3397.6, 3398.4, 3400.0, 3398.2, 3399.4, 120, null, 1039, 146883], [20231206, 3399.4, 3399.4, 3402.2, 3399.4, 3401.4, 195, null, 1040, 146820], [20231206, 3401.4, 3401.6, 3402.2, 3399.8, 3400.6, 138, null, 1041, 146756], [20231206, 3400.6, 3400.8, 3403.0, 3400.6, 3403.0, 200, null, 1042, 146680], [20231206, 3403.0, 3403.0, 3405.2, 3403.0, 3405.0, 311, null, 1043, 146590], [20231206, 3405.0, 3405.2, 3406.4, 3404.6, 3404.8, 296, null, 1044, 146517], [20231206, 3404.8, 3404.4, 3404.4, 3401.6, 3401.6, 215, null, 1045, 146513], [20231206, 3401.6, 3401.6, 3403.4, 3400.6, 3402.6, 236, null, 1046, 146429], [20231206, 3402.6, 3402.4, 3404.0, 3402.0, 3402.6, 128, null, 1047, 146396], [20231206, 3402.6, 3402.4, 3403.8, 3401.6, 3403.2, 147, null, 1048, 146349], [20231206, 3403.2, 3403.6, 3403.6, 3401.2, 3402.0, 182, null, 1049, 146298], [20231206, 3402.0, 3402.6, 3403.0, 3401.4, 3401.4, 142, null, 1050, 146258], [20231206, 3401.4, 3401.6, 3402.6, 3400.6, 3402.0, 145, null, 1051, 146231], [20231206, 3402.0, 3401.6, 3402.2, 3401.4, 3402.2, 110, null, 1052, 146212], [20231206, 3402.2, 3402.2, 3404.8, 3402.0, 3404.2, 178, null, 1053, 146179], [20231206, 3404.2, 3403.6, 3404.0, 3401.6, 3402.8, 167, null, 1054, 146137], [20231206, 3402.8, 3403.4, 3403.6, 3400.6, 3400.6, 110, null, 1055, 146118], [20231206, 3400.6, 3400.6, 3401.8, 3400.2, 3400.4, 111, null, 1056, 146094], [20231206, 3400.4, 3400.4, 3400.6, 3398.4, 3399.0, 219, null, 1057, 146055], [20231206, 3399.0, 3399.0, 3401.8, 3399.0, 3401.8, 122, null, 1058, 146016], [20231206, 3401.8, 3402.0, 3404.2, 3401.8, 3404.0, 207, null, 1059, 145950], [20231206, 3404.0, 3404.2, 3404.8, 3403.4, 3404.2, 155, null, 1100, 145891], [20231206, 3404.2, 3404.2, 3405.0, 3402.8, 3404.8, 188, null, 1101, 145843], [20231206, 3404.8, 3404.2, 3404.4, 3401.8, 3403.0, 185, null, 1102, 145768], [20231206, 3403.0, 3403.4, 3404.8, 3402.0, 3402.2, 107, null, 1103, 145727], [20231206, 3402.2, 3402.2, 3402.2, 3400.6, 3401.2, 133, null, 1104, 145684], [20231206, 3401.2, 3401.2, 3403.8, 3400.8, 3403.6, 85, null, 1105, 145642], [20231206, 3403.6, 3403.6, 3404.0, 3402.2, 3402.4, 144, null, 1106, 145615], [20231206, 3402.4, 3402.4, 3404.0, 3402.2, 3402.4, 120, null, 1107, 145564], [20231206, 3402.4, 3402.6, 3402.6, 3397.8, 3398.4, 294, null, 1108, 145496], [20231206, 3398.4, 3398.4, 3399.0, 3397.8, 3398.8, 147, null, 1109, 145436], [20231206, 3398.8, 3399.0, 3399.0, 3397.0, 3397.2, 225, null, 1110, 145376], [20231206, 3397.2, 3397.2, 3397.8, 3395.2, 3396.0, 284, null, 1111, 145310], [20231206, 3396.0, 3395.8, 3397.8, 3395.6, 3397.8, 130, null, 1112, 145276], [20231206, 3397.8, 3397.8, 3399.0, 3396.6, 3398.8, 194, null, 1113, 145224], [20231206, 3398.8, 3398.8, 3399.8, 3396.0, 3396.2, 194, null, 1114, 145146], [20231206, 3396.2, 3396.2, 3397.8, 3396.2, 3396.8, 103, null, 1115, 145109], [20231206, 3396.8, 3396.8, 3399.2, 3396.4, 3396.8, 202, null, 1116, 145036], [20231206, 3396.8, 3396.6, 3397.0, 3395.6, 3396.0, 164, null, 1117, 144986], [20231206, 3396.0, 3395.4, 3395.6, 3393.2, 3395.0, 303, null, 1118, 144908], [20231206, 3395.0, 3394.6, 3396.6, 3394.4, 3396.6, 118, null, 1119, 144871], [20231206, 3396.6, 3396.0, 3396.6, 3394.6, 3395.4, 127, null, 1120, 144831], [20231206, 3395.4, 3395.8, 3398.8, 3395.8, 3398.6, 269, null, 1121, 144755], [20231206, 3398.6, 3398.4, 3398.6, 3395.6, 3396.6, 156, null, 1122, 144708], [20231206, 3396.6, 3396.4, 3398.4, 3396.2, 3397.0, 144, null, 1123, 144679], [20231206, 3397.0, 3397.0, 3397.6, 3395.8, 3397.6, 132, null, 1124, 144666], [20231206, 3397.6, 3397.6, 3397.8, 3396.6, 3397.8, 80, null, 1125, 144658], [20231206, 3397.8, 3397.8, 3398.2, 3396.8, 3396.8, 76, null, 1126, 144633], [20231206, 3396.8, 3397.0, 3397.0, 3394.2, 3395.0, 203, null, 1127, 144601], [20231206, 3395.0, 3395.2, 3396.4, 3394.2, 3394.2, 141, null, 1128, 144538], [20231206, 3394.2, 3394.4, 3395.0, 3394.2, 3394.8, 126, null, 1129, 144526], [20231206, 3394.8, 3394.4, 3395.2, 3393.4, 3395.2, 194, null, 1130, 144486], [20231206, 3395.2, 3396.0, 3397.8, 3396.0, 3396.2, 239, null, 1301, 144473], [20231206, 3396.2, 3396.2, 3397.2, 3396.0, 3397.0, 84, null, 1302, 144461], [20231206, 3397.0, 3396.8, 3396.8, 3392.6, 3393.2, 320, null, 1303, 144435], [20231206, 3393.2, 3393.2, 3393.6, 3391.8, 3393.0, 224, null, 1304, 144392], [20231206, 3393.0, 3392.8, 3395.8, 3392.8, 3394.8, 150, null, 1305, 144333], [20231206, 3394.8, 3394.8, 3395.0, 3390.4, 3390.4, 245, null, 1306, 144244], [20231206, 3390.4, 3390.4, 3391.8, 3390.4, 3391.8, 201, null, 1307, 144222], [20231206, 3391.8, 3391.8, 3392.0, 3390.4, 3392.0, 158, null, 1308, 144155], [20231206, 3392.0, 3392.0, 3397.6, 3391.8, 3397.0, 281, null, 1309, 144027], [20231206, 3397.0, 3396.6, 3398.0, 3396.2, 3398.0, 278, null, 1310, 143960], [20231206, 3398.0, 3397.8, 3401.0, 3397.4, 3400.2, 479, null, 1311, 143860], [20231206, 3400.2, 3400.4, 3400.4, 3397.6, 3398.0, 181, null, 1312, 143821], [20231206, 3398.0, 3398.0, 3398.0, 3396.0, 3396.4, 170, null, 1313, 143801], [20231206, 3396.4, 3396.6, 3398.4, 3395.6, 3396.0, 217, null, 1314, 143811], [20231206, 3396.0, 3396.0, 3396.0, 3393.8, 3394.2, 334, null, 1315, 143896], [20231206, 3394.2, 3394.6, 3398.0, 3394.6, 3397.4, 213, null, 1316, 143873], [20231206, 3397.4, 3398.0, 3401.4, 3397.0, 3400.8, 313, null, 1317, 143830], [20231206, 3400.8, 3401.0, 3402.0, 3399.6, 3401.2, 278, null, 1318, 143792], [20231206, 3401.2, 3401.2, 3401.6, 3399.6, 3401.0, 190, null, 1319, 143778], [20231206, 3401.0, 3400.8, 3403.6, 3400.8, 3403.6, 313, null, 1320, 143731], [20231206, 3403.6, 3403.4, 3404.8, 3402.0, 3402.4, 367, null, 1321, 143687], [20231206, 3402.4, 3402.2, 3404.0, 3401.4, 3404.0, 223, null, 1322, 143660], [20231206, 3404.0, 3404.2, 3405.0, 3402.2, 3403.8, 231, null, 1323, 143639], [20231206, 3403.8, 3403.8, 3405.0, 3403.4, 3404.2, 203, null, 1324, 143618], [20231206, 3404.2, 3404.8, 3405.6, 3403.8, 3404.4, 194, null, 1325, 143558], [20231206, 3404.4, 3404.2, 3404.2, 3401.8, 3403.2, 229, null, 1326, 143510], [20231206, 3403.2, 3403.4, 3406.8, 3402.4, 3406.8, 506, null, 1327, 143341], [20231206, 3406.8, 3407.2, 3409.8, 3406.8, 3407.6, 741, null, 1328, 143330], [20231206, 3407.6, 3407.6, 3409.0, 3406.4, 3408.6, 441, null, 1329, 143274], [20231206, 3408.6, 3408.2, 3413.8, 3408.2, 3411.0, 926, null, 1330, 143088], [20231206, 3411.0, 3411.0, 3414.4, 3411.0, 3413.0, 478, null, 1331, 143061], [20231206, 3413.0, 3413.4, 3414.2, 3411.4, 3412.0, 325, null, 1332, 143028], [20231206, 3412.0, 3412.0, 3416.8, 3412.0, 3416.8, 453, null, 1333, 142981], [20231206, 3416.8, 3416.6, 3418.4, 3416.2, 3416.4, 492, null, 1334, 142987], [20231206, 3416.4, 3416.6, 3416.8, 3412.0, 3412.0, 352, null, 1335, 142972], [20231206, 3412.0, 3412.0, 3414.6, 3409.8, 3411.0, 354, null, 1336, 142978], [20231206, 3411.0, 3410.2, 3411.4, 3408.6, 3408.8, 405, null, 1337, 142925], [20231206, 3408.8, 3409.0, 3409.4, 3406.6, 3407.6, 393, null, 1338, 142865], [20231206, 3407.6, 3407.4, 3407.8, 3406.4, 3407.2, 310, null, 1339, 142775], [20231206, 3407.2, 3406.8, 3407.0, 3405.2, 3406.4, 340, null, 1340, 142722], [20231206, 3406.4, 3406.4, 3409.4, 3406.2, 3409.2, 318, null, 1341, 142722], [20231206, 3409.2, 3409.2, 3409.6, 3406.0, 3406.0, 170, null, 1342, 142711], [20231206, 3406.0, 3406.0, 3406.2, 3403.0, 3403.2, 348, null, 1343, 142750], [20231206, 3403.2, 3403.0, 3404.6, 3402.8, 3403.2, 294, null, 1344, 142682], [20231206, 3403.2, 3403.2, 3404.0, 3402.4, 3403.0, 229, null, 1345, 142666], [20231206, 3403.0, 3402.6, 3404.6, 3402.6, 3404.6, 227, null, 1346, 142631], [20231206, 3404.6, 3404.8, 3405.8, 3404.0, 3405.6, 163, null, 1347, 142620], [20231206, 3405.6, 3405.2, 3405.6, 3402.8, 3403.8, 199, null, 1348, 142582], [20231206, 3403.8, 3403.8, 3404.6, 3402.2, 3403.4, 211, null, 1349, 142503], [20231206, 3403.4, 3403.8, 3404.0, 3402.4, 3403.2, 161, null, 1350, 142451], [20231206, 3403.2, 3403.8, 3406.6, 3403.4, 3406.6, 209, null, 1351, 142398], [20231206, 3406.6, 3406.6, 3407.6, 3404.2, 3404.6, 202, null, 1352, 142334], [20231206, 3404.6, 3405.0, 3408.0, 3405.0, 3406.2, 199, null, 1353, 142297], [20231206, 3406.2, 3406.2, 3408.6, 3406.2, 3408.6, 154, null, 1354, 142277], [20231206, 3408.6, 3408.6, 3408.6, 3407.0, 3408.0, 183, null, 1355, 142255], [20231206, 3408.0, 3408.2, 3408.2, 3406.0, 3406.2, 144, null, 1356, 142234], [20231206, 3406.2, 3406.0, 3406.2, 3403.8, 3404.4, 219, null, 1357, 142203], [20231206, 3404.4, 3404.8, 3404.8, 3401.6, 3402.6, 276, null, 1358, 142183], [20231206, 3402.6, 3402.4, 3403.4, 3402.0, 3402.6, 186, null, 1359, 142157], [20231206, 3402.6, 3402.8, 3405.2, 3402.6, 3404.4, 227, null, 1400, 142112], [20231206, 3404.4, 3404.2, 3404.6, 3403.0, 3403.6, 176, null, 1401, 142069], [20231206, 3403.6, 3403.6, 3404.0, 3401.0, 3402.0, 272, null, 1402, 142063], [20231206, 3402.0, 3402.0, 3402.2, 3400.6, 3400.6, 192, null, 1403, 142027], [20231206, 3400.6, 3400.8, 3401.0, 3397.8, 3399.4, 431, null, 1404, 142015], [20231206, 3399.4, 3399.6, 3402.2, 3399.6, 3401.0, 188, null, 1405, 142015], [20231206, 3401.0, 3401.0, 3402.6, 3401.0, 3402.0, 175, null, 1406, 142027], [20231206, 3402.0, 3402.2, 3402.2, 3399.4, 3399.4, 107, null, 1407, 142024], [20231206, 3399.4, 3399.4, 3400.6, 3399.4, 3399.8, 122, null, 1408, 141995], [20231206, 3399.8, 3399.8, 3399.8, 3398.2, 3399.0, 123, null, 1409, 141979], [20231206, 3399.0, 3399.0, 3399.6, 3398.4, 3399.0, 161, null, 1410, 141948], [20231206, 3399.0, 3398.8, 3400.8, 3398.6, 3400.8, 144, null, 1411, 141942], [20231206, 3400.8, 3400.4, 3401.0, 3400.0, 3400.6, 155, null, 1412, 141935], [20231206, 3400.6, 3400.4, 3403.0, 3400.4, 3403.0, 178, null, 1413, 141901], [20231206, 3403.0, 3402.4, 3403.0, 3400.8, 3401.6, 179, null, 1414, 141904], [20231206, 3401.6, 3401.6, 3401.8, 3399.8, 3400.0, 125, null, 1415, 141910], [20231206, 3400.0, 3400.2, 3400.8, 3397.6, 3398.2, 297, null, 1416, 141896], [20231206, 3398.2, 3398.6, 3398.6, 3396.2, 3396.6, 302, null, 1417, 141929], [20231206, 3396.6, 3396.6, 3401.0, 3396.4, 3400.6, 216, null, 1418, 141984], [20231206, 3400.6, 3400.6, 3401.8, 3399.6, 3401.8, 177, null, 1419, 141991], [20231206, 3401.8, 3401.8, 3402.6, 3401.4, 3402.0, 193, null, 1420, 141998], [20231206, 3402.0, 3401.8, 3402.4, 3400.4, 3401.4, 139, null, 1421, 141999], [20231206, 3401.4, 3401.2, 3402.8, 3400.4, 3401.2, 179, null, 1422, 142013], [20231206, 3401.2, 3401.2, 3403.6, 3400.8, 3403.4, 215, null, 1423, 142037], [20231206, 3403.4, 3403.4, 3403.4, 3402.0, 3402.6, 144, null, 1424, 142012], [20231206, 3402.6, 3402.2, 3402.2, 3400.6, 3401.6, 179, null, 1425, 141979], [20231206, 3401.6, 3402.2, 3402.4, 3400.6, 3400.6, 128, null, 1426, 141953], [20231206, 3400.6, 3400.8, 3404.6, 3400.8, 3404.6, 210, null, 1427, 141945], [20231206, 3404.6, 3404.2, 3404.2, 3401.0, 3401.2, 102, null, 1428, 141955], [20231206, 3401.2, 3401.4, 3401.6, 3400.6, 3400.6, 130, null, 1429, 141950], [20231206, 3400.6, 3400.4, 3400.6, 3398.6, 3399.4, 170, null, 1430, 141957], [20231206, 3399.4, 3399.8, 3401.4, 3398.2, 3398.4, 244, null, 1431, 141965], [20231206, 3398.4, 3398.2, 3399.4, 3397.6, 3398.6, 218, null, 1432, 141923], [20231206, 3398.6, 3398.8, 3399.0, 3397.2, 3398.0, 233, null, 1433, 141931], [20231206, 3398.0, 3398.2, 3399.8, 3398.2, 3398.6, 126, null, 1434, 141949], [20231206, 3398.6, 3398.2, 3398.8, 3396.4, 3396.4, 172, null, 1435, 141950], [20231206, 3396.4, 3396.6, 3398.0, 3396.2, 3397.6, 153, null, 1436, 141952], [20231206, 3397.6, 3397.6, 3398.6, 3397.0, 3398.2, 120, null, 1437, 141936], [20231206, 3398.2, 3398.0, 3398.4, 3395.0, 3395.4, 286, null, 1438, 141935], [20231206, 3395.4, 3395.0, 3396.0, 3394.4, 3395.6, 326, null, 1439, 141883], [20231206, 3395.6, 3395.8, 3398.6, 3395.8, 3397.0, 254, null, 1440, 141912], [20231206, 3397.0, 3397.0, 3397.0, 3394.8, 3395.8, 183, null, 1441, 141917], [20231206, 3395.8, 3395.4, 3396.2, 3394.0, 3394.2, 200, null, 1442, 141915], [20231206, 3394.2, 3394.6, 3396.2, 3394.6, 3395.8, 159, null, 1443, 141934], [20231206, 3395.8, 3395.6, 3396.2, 3394.6, 3395.0, 190, null, 1444, 141973], [20231206, 3395.0, 3394.8, 3395.0, 3392.0, 3394.2, 327, null, 1445, 142065], [20231206, 3394.2, 3394.2, 3394.6, 3393.2, 3393.6, 205, null, 1446, 142159], [20231206, 3393.6, 3393.6, 3394.4, 3393.0, 3393.0, 128, null, 1447, 142155], [20231206, 3393.0, 3393.4, 3393.4, 3391.4, 3392.4, 254, null, 1448, 142125], [20231206, 3392.4, 3391.8, 3393.0, 3391.2, 3391.2, 340, null, 1449, 142142], [20231206, 3391.2, 3391.2, 3392.8, 3390.6, 3392.8, 296, null, 1450, 142173], [20231206, 3392.8, 3392.8, 3393.2, 3392.0, 3392.8, 285, null, 1451, 142184], [20231206, 3392.8, 3392.6, 3392.6, 3390.8, 3391.8, 423, null, 1452, 142157], [20231206, 3391.8, 3391.8, 3391.8, 3390.6, 3390.8, 313, null, 1453, 142155], [20231206, 3390.8, 3390.6, 3391.6, 3390.2, 3390.8, 404, null, 1454, 142244], [20231206, 3390.8, 3390.6, 3391.0, 3389.8, 3390.2, 359, null, 1455, 142276], [20231206, 3390.2, 3389.8, 3391.0, 3389.0, 3389.8, 521, null, 1456, 142364], [20231206, 3389.8, 3389.6, 3391.6, 3389.6, 3391.4, 427, null, 1457, 142324], [20231206, 3391.4, 3391.2, 3391.6, 3390.8, 3391.2, 354, null, 1458, 142353], [20231206, 3391.2, 3391.0, 3391.6, 3390.8, 3391.2, 454, null, 1459, 142461], [20231206, 3391.2, 3391.2, 3391.4, 3390.8, 3391.4, 526, null, 1500, 142663], [20231207, 3391.4, 3380.8, 3384.0, 3376.2, 3378.8, 1807, null, 931, 141544], [20231207, 3378.8, 3378.8, 3380.8, 3373.2, 3378.8, 1245, null, 932, 140840], [20231207, 3378.8, 3379.4, 3379.4, 3374.2, 3376.6, 1110, null, 933, 140308], [20231207, 3376.6, 3376.8, 3381.8, 3376.4, 3380.6, 947, null, 934, 139945], [20231207, 3380.6, 3380.4, 3385.0, 3379.0, 3383.4, 803, null, 935, 139640], [20231207, 3383.4, 3383.6, 3385.4, 3381.8, 3383.0, 668, null, 936, 139401], [20231207, 3383.0, 3383.0, 3385.0, 3380.6, 3385.0, 454, null, 937, 139228], [20231207, 3385.0, 3384.8, 3385.6, 3380.2, 3381.6, 416, null, 938, 139076], [20231207, 3381.6, 3381.2, 3382.6, 3378.0, 3378.0, 378, null, 939, 138906], [20231207, 3378.0, 3378.2, 3378.4, 3376.2, 3376.4, 440, null, 940, 138751], [20231207, 3376.4, 3376.2, 3380.4, 3376.2, 3378.2, 318, null, 941, 138601], [20231207, 3378.2, 3377.6, 3379.4, 3375.6, 3378.6, 587, null, 942, 138482], [20231207, 3378.6, 3378.6, 3381.0, 3376.0, 3376.6, 317, null, 943, 138390], [20231207, 3376.6, 3376.8, 3377.4, 3372.4, 3373.0, 704, null, 944, 138205], [20231207, 3373.0, 3373.2, 3374.0, 3372.2, 3372.6, 421, null, 945, 138071], [20231207, 3372.6, 3373.0, 3374.4, 3372.0, 3373.6, 366, null, 946, 137895], [20231207, 3373.6, 3373.2, 3375.6, 3372.6, 3374.2, 285, null, 947, 137789], [20231207, 3374.2, 3374.2, 3374.2, 3370.4, 3371.0, 548, null, 948, 137687], [20231207, 3371.0, 3370.6, 3370.6, 3366.6, 3367.2, 820, null, 949, 137431], [20231207, 3367.2, 3367.2, 3369.0, 3367.0, 3367.4, 387, null, 950, 137256], [20231207, 3367.4, 3367.6, 3369.2, 3366.6, 3368.6, 358, null, 951, 137103], [20231207, 3368.6, 3368.0, 3368.8, 3365.4, 3368.8, 519, null, 952, 136908], [20231207, 3368.8, 3368.8, 3368.8, 3364.8, 3365.4, 460, null, 953, 136734], [20231207, 3365.4, 3366.2, 3366.2, 3362.2, 3362.2, 552, null, 954, 136608], [20231207, 3362.2, 3362.4, 3363.2, 3361.0, 3362.6, 604, null, 955, 136467], [20231207, 3362.6, 3362.4, 3365.6, 3361.8, 3363.8, 486, null, 956, 136292], [20231207, 3363.8, 3363.8, 3364.2, 3361.2, 3364.2, 345, null, 957, 136212], [20231207, 3364.2, 3364.6, 3367.6, 3364.2, 3367.6, 407, null, 958, 136121], [20231207, 3367.6, 3367.6, 3370.2, 3366.0, 3369.6, 560, null, 959, 135981], [20231207, 3369.6, 3369.4, 3369.8, 3366.8, 3367.2, 333, null, 1000, 135897], [20231207, 3367.2, 3367.0, 3371.6, 3366.6, 3369.8, 459, null, 1001, 135711], [20231207, 3369.8, 3370.0, 3370.0, 3365.6, 3366.2, 354, null, 1002, 135608], [20231207, 3366.2, 3366.4, 3366.4, 3363.6, 3364.0, 360, null, 1003, 135583], [20231207, 3364.0, 3363.8, 3366.0, 3363.2, 3366.0, 228, null, 1004, 135545], [20231207, 3366.0, 3366.4, 3367.4, 3365.2, 3367.2, 196, null, 1005, 135479], [20231207, 3367.2, 3367.2, 3368.2, 3365.0, 3366.0, 267, null, 1006, 135424], [20231207, 3366.0, 3366.4, 3368.2, 3366.0, 3367.8, 212, null, 1007, 135373], [20231207, 3367.8, 3367.4, 3369.2, 3367.0, 3369.2, 182, null, 1008, 135334], [20231207, 3369.2, 3369.6, 3371.2, 3369.2, 3370.8, 331, null, 1009, 135253], [20231207, 3370.8, 3370.8, 3371.2, 3368.8, 3369.6, 263, null, 1010, 135178], [20231207, 3369.6, 3369.8, 3370.2, 3366.0, 3366.2, 353, null, 1011, 135135], [20231207, 3366.2, 3366.2, 3368.2, 3365.4, 3368.0, 275, null, 1012, 135075], [20231207, 3368.0, 3368.2, 3369.4, 3367.8, 3368.2, 179, null, 1013, 135014], [20231207, 3368.2, 3368.2, 3369.6, 3367.4, 3368.2, 193, null, 1014, 134922], [20231207, 3368.2, 3368.4, 3369.8, 3367.0, 3369.0, 165, null, 1015, 134885], [20231207, 3369.0, 3368.8, 3369.0, 3366.0, 3366.2, 269, null, 1016, 134857], [20231207, 3366.2, 3366.2, 3366.4, 3363.6, 3364.4, 370, null, 1017, 134826], [20231207, 3364.4, 3364.8, 3367.0, 3364.0, 3367.0, 157, null, 1018, 134797], [20231207, 3367.0, 3366.8, 3367.4, 3364.8, 3366.6, 224, null, 1019, 134772], [20231207, 3366.6, 3366.8, 3368.2, 3365.4, 3368.0, 183, null, 1020, 134711], [20231207, 3368.0, 3367.6, 3367.6, 3365.6, 3365.6, 152, null, 1021, 134682], [20231207, 3365.6, 3365.6, 3367.8, 3365.2, 3366.4, 139, null, 1022, 134664], [20231207, 3366.4, 3366.2, 3370.2, 3365.6, 3369.0, 206, null, 1023, 134601], [20231207, 3369.0, 3369.4, 3369.8, 3367.2, 3368.0, 166, null, 1024, 134591], [20231207, 3368.0, 3367.8, 3369.6, 3366.8, 3369.6, 163, null, 1025, 134564], [20231207, 3369.6, 3369.6, 3372.6, 3369.2, 3372.6, 388, null, 1026, 134486], [20231207, 3372.6, 3372.6, 3373.0, 3369.8, 3369.8, 382, null, 1027, 134425], [20231207, 3369.8, 3369.6, 3370.2, 3367.8, 3368.4, 313, null, 1028, 134351], [20231207, 3368.4, 3368.4, 3369.0, 3367.8, 3368.0, 167, null, 1029, 134286], [20231207, 3368.0, 3367.8, 3369.4, 3366.8, 3369.4, 182, null, 1030, 134247], [20231207, 3369.4, 3369.4, 3369.6, 3366.8, 3369.0, 285, null, 1031, 134199], [20231207, 3369.0, 3368.6, 3372.2, 3368.0, 3372.0, 226, null, 1032, 134161], [20231207, 3372.0, 3372.0, 3378.0, 3371.8, 3378.0, 642, null, 1033, 134000], [20231207, 3378.0, 3377.4, 3381.8, 3375.2, 3380.2, 805, null, 1034, 133878], [20231207, 3380.2, 3380.0, 3380.6, 3377.2, 3377.2, 342, null, 1035, 133876], [20231207, 3377.2, 3377.0, 3377.6, 3374.6, 3375.0, 367, null, 1036, 133861], [20231207, 3375.0, 3375.0, 3377.4, 3374.0, 3376.6, 314, null, 1037, 133898], [20231207, 3376.6, 3376.6, 3377.2, 3372.4, 3372.8, 269, null, 1038, 133825], [20231207, 3372.8, 3372.8, 3377.4, 3372.2, 3377.4, 166, null, 1039, 133817], [20231207, 3377.4, 3377.4, 3378.2, 3376.4, 3378.2, 238, null, 1040, 133801], [20231207, 3378.2, 3378.6, 3378.8, 3374.6, 3376.4, 267, null, 1041, 133761], [20231207, 3376.4, 3376.6, 3377.4, 3374.0, 3375.2, 154, null, 1042, 133763], [20231207, 3375.2, 3375.6, 3376.0, 3371.0, 3371.4, 333, null, 1043, 133805], [20231207, 3371.4, 3371.4, 3372.2, 3369.0, 3370.4, 372, null, 1044, 133861], [20231207, 3370.4, 3370.8, 3371.6, 3367.8, 3368.8, 313, null, 1045, 133857], [20231207, 3368.8, 3368.4, 3368.8, 3367.2, 3368.4, 195, null, 1046, 133838], [20231207, 3368.4, 3368.4, 3369.2, 3367.8, 3368.4, 192, null, 1047, 133841], [20231207, 3368.4, 3368.0, 3368.4, 3366.0, 3366.2, 267, null, 1048, 133823], [20231207, 3366.2, 3366.0, 3368.8, 3365.2, 3368.4, 233, null, 1049, 133809], [20231207, 3368.4, 3368.2, 3368.2, 3366.0, 3368.2, 157, null, 1050, 133786], [20231207, 3368.2, 3368.2, 3369.2, 3366.0, 3368.6, 184, null, 1051, 133776], [20231207, 3368.6, 3368.6, 3368.6, 3365.2, 3365.2, 178, null, 1052, 133722], [20231207, 3365.2, 3365.6, 3367.6, 3365.4, 3365.6, 138, null, 1053, 133701], [20231207, 3365.6, 3365.6, 3367.2, 3365.2, 3366.4, 243, null, 1054, 133614], [20231207, 3366.4, 3366.8, 3368.4, 3365.8, 3366.0, 144, null, 1055, 133574], [20231207, 3366.0, 3365.6, 3366.4, 3364.8, 3365.0, 149, null, 1056, 133545], [20231207, 3365.0, 3365.0, 3369.0, 3365.0, 3369.0, 245, null, 1057, 133509], [20231207, 3369.0, 3368.8, 3369.8, 3368.0, 3369.2, 230, null, 1058, 133449], [20231207, 3369.2, 3368.6, 3369.0, 3366.4, 3367.6, 144, null, 1059, 133449], [20231207, 3367.6, 3367.6, 3370.8, 3367.6, 3370.8, 169, null, 1100, 133438], [20231207, 3370.8, 3371.2, 3371.6, 3370.0, 3370.4, 194, null, 1101, 133432], [20231207, 3370.4, 3370.4, 3371.0, 3369.4, 3370.6, 96, null, 1102, 133431], [20231207, 3370.6, 3370.6, 3375.0, 3370.4, 3375.0, 269, null, 1103, 133376], [20231207, 3375.0, 3375.0, 3375.6, 3372.8, 3373.8, 196, null, 1104, 133376], [20231207, 3373.8, 3373.4, 3373.4, 3369.4, 3370.2, 203, null, 1105, 133367], [20231207, 3370.2, 3370.2, 3370.4, 3369.2, 3370.2, 96, null, 1106, 133365], [20231207, 3370.2, 3370.2, 3374.4, 3370.2, 3371.0, 242, null, 1107, 133356], [20231207, 3371.0, 3370.8, 3371.0, 3368.4, 3369.4, 151, null, 1108, 133353], [20231207, 3369.4, 3369.2, 3370.0, 3368.2, 3370.0, 124, null, 1109, 133334], [20231207, 3370.0, 3369.8, 3371.6, 3369.4, 3371.6, 73, null, 1110, 133323], [20231207, 3371.6, 3371.8, 3373.4, 3370.0, 3370.6, 148, null, 1111, 133299], [20231207, 3370.6, 3370.0, 3370.2, 3368.6, 3369.4, 64, null, 1112, 133297], [20231207, 3369.4, 3369.0, 3369.6, 3368.0, 3369.4, 93, null, 1113, 133286], [20231207, 3369.4, 3369.4, 3371.6, 3368.2, 3371.4, 142, null, 1114, 133282], [20231207, 3371.4, 3371.2, 3373.2, 3370.8, 3371.4, 136, null, 1115, 133228], [20231207, 3371.4, 3371.2, 3371.4, 3369.4, 3371.4, 90, null, 1116, 133212], [20231207, 3371.4, 3371.0, 3373.6, 3370.6, 3373.4, 121, null, 1117, 133165], [20231207, 3373.4, 3373.4, 3375.2, 3372.8, 3373.0, 251, null, 1118, 133172], [20231207, 3373.0, 3373.4, 3377.8, 3372.8, 3377.6, 254, null, 1119, 133137], [20231207, 3377.6, 3377.8, 3379.0, 3376.4, 3377.4, 396, null, 1120, 133165], [20231207, 3377.4, 3378.0, 3378.8, 3376.8, 3378.8, 246, null, 1121, 133167], [20231207, 3378.8, 3378.2, 3382.0, 3378.2, 3381.6, 525, null, 1122, 133112], [20231207, 3381.6, 3381.6, 3381.6, 3375.8, 3376.0, 314, null, 1123, 133095], [20231207, 3376.0, 3375.8, 3378.2, 3375.6, 3377.0, 155, null, 1124, 133101], [20231207, 3377.0, 3377.0, 3377.2, 3375.0, 3375.2, 161, null, 1125, 133086], [20231207, 3375.2, 3375.0, 3375.8, 3372.8, 3373.0, 271, null, 1126, 133107], [20231207, 3373.0, 3373.0, 3376.0, 3373.0, 3376.0, 110, null, 1127, 133103], [20231207, 3376.0, 3375.8, 3378.4, 3375.8, 3377.6, 126, null, 1128, 133093], [20231207, 3377.6, 3377.8, 3379.0, 3377.4, 3378.2, 165, null, 1129, 133101], [20231207, 3378.2, 3378.2, 3378.8, 3377.2, 3378.0, 240, null, 1130, 133116], [20231207, 3378.0, 3377.2, 3387.6, 3377.2, 3382.2, 1195, null, 1301, 133403], [20231207, 3382.2, 3382.8, 3386.6, 3382.2, 3386.0, 495, null, 1302, 133514], [20231207, 3386.0, 3385.8, 3387.4, 3382.4, 3384.0, 403, null, 1303, 133507], [20231207, 3384.0, 3383.6, 3384.4, 3380.0, 3384.4, 354, null, 1304, 133564], [20231207, 3384.4, 3384.4, 3387.0, 3384.0, 3387.0, 496, null, 1305, 133640], [20231207, 3387.0, 3387.0, 3387.2, 3383.6, 3385.0, 260, null, 1306, 133636], [20231207, 3385.0, 3384.6, 3385.0, 3382.6, 3384.8, 230, null, 1307, 133601], [20231207, 3384.8, 3385.0, 3388.0, 3385.0, 3388.0, 262, null, 1308, 133594], [20231207, 3388.0, 3387.8, 3390.8, 3386.0, 3386.4, 588, null, 1309, 133613], [20231207, 3386.4, 3386.8, 3388.8, 3384.8, 3388.6, 330, null, 1310, 133630], [20231207, 3388.6, 3387.8, 3391.8, 3386.6, 3391.2, 470, null, 1311, 133774], [20231207, 3391.2, 3391.4, 3392.4, 3389.0, 3391.8, 392, null, 1312, 133853], [20231207, 3391.8, 3391.6, 3394.0, 3390.6, 3390.6, 327, null, 1313, 133947], [20231207, 3390.6, 3390.8, 3391.0, 3387.4, 3387.6, 374, null, 1314, 134083], [20231207, 3387.6, 3387.8, 3391.0, 3387.6, 3391.0, 244, null, 1315, 134166], [20231207, 3391.0, 3390.8, 3391.6, 3388.2, 3388.8, 255, null, 1316, 134236], [20231207, 3388.8, 3389.2, 3393.4, 3389.2, 3389.6, 348, null, 1317, 134312], [20231207, 3389.6, 3390.0, 3393.8, 3389.8, 3393.2, 325, null, 1318, 134355], [20231207, 3393.2, 3393.4, 3394.0, 3391.0, 3392.8, 365, null, 1319, 134464], [20231207, 3392.8, 3393.2, 3396.4, 3393.0, 3394.6, 450, null, 1320, 134525], [20231207, 3394.6, 3394.8, 3398.4, 3394.6, 3398.0, 580, null, 1321, 134642], [20231207, 3398.0, 3398.2, 3399.6, 3396.6, 3397.4, 583, null, 1322, 134740], [20231207, 3397.4, 3397.2, 3402.0, 3397.2, 3401.8, 540, null, 1323, 134831], [20231207, 3401.8, 3401.8, 3401.8, 3397.0, 3397.6, 449, null, 1324, 134900], [20231207, 3397.6, 3397.4, 3397.6, 3393.0, 3393.0, 427, null, 1325, 134935], [20231207, 3393.0, 3393.0, 3395.0, 3390.0, 3390.6, 577, null, 1326, 135050], [20231207, 3390.6, 3390.8, 3393.2, 3390.2, 3391.8, 299, null, 1327, 135085], [20231207, 3391.8, 3391.2, 3392.8, 3390.4, 3391.0, 205, null, 1328, 135089], [20231207, 3391.0, 3391.6, 3391.6, 3389.4, 3389.8, 182, null, 1329, 135129], [20231207, 3389.8, 3389.6, 3389.8, 3387.2, 3387.6, 283, null, 1330, 135199], [20231207, 3387.6, 3388.6, 3390.8, 3387.2, 3390.8, 304, null, 1331, 135245], [20231207, 3390.8, 3390.8, 3391.8, 3389.8, 3390.2, 159, null, 1332, 135274], [20231207, 3390.2, 3390.2, 3390.2, 3388.0, 3388.2, 130, null, 1333, 135295], [20231207, 3388.2, 3388.0, 3388.4, 3386.4, 3387.6, 178, null, 1334, 135299], [20231207, 3387.6, 3388.0, 3388.2, 3385.6, 3386.0, 246, null, 1335, 135333], [20231207, 3386.0, 3386.0, 3389.2, 3385.4, 3389.2, 208, null, 1336, 135352], [20231207, 3389.2, 3388.8, 3390.0, 3388.6, 3388.8, 110, null, 1337, 135370], [20231207, 3388.8, 3388.8, 3388.8, 3386.8, 3387.4, 141, null, 1338, 135394], [20231207, 3387.4, 3387.8, 3390.6, 3387.6, 3390.4, 158, null, 1339, 135442], [20231207, 3390.4, 3390.6, 3391.0, 3387.6, 3388.0, 151, null, 1340, 135447], [20231207, 3388.0, 3388.0, 3388.6, 3387.2, 3387.2, 92, null, 1341, 135453], [20231207, 3387.2, 3387.4, 3388.2, 3386.0, 3387.0, 155, null, 1342, 135458], [20231207, 3387.0, 3387.0, 3389.4, 3386.8, 3389.4, 209, null, 1343, 135445], [20231207, 3389.4, 3389.2, 3389.2, 3386.4, 3387.4, 202, null, 1344, 135434], [20231207, 3387.4, 3387.4, 3389.4, 3387.2, 3389.2, 68, null, 1345, 135439], [20231207, 3389.2, 3388.8, 3390.4, 3388.6, 3389.6, 179, null, 1346, 135462], [20231207, 3389.6, 3389.6, 3389.8, 3387.2, 3387.4, 107, null, 1347, 135491], [20231207, 3387.4, 3387.2, 3387.8, 3385.8, 3386.4, 121, null, 1348, 135507], [20231207, 3386.4, 3386.4, 3388.0, 3385.2, 3386.0, 291, null, 1349, 135488], [20231207, 3386.0, 3385.4, 3389.6, 3385.4, 3389.6, 234, null, 1350, 135495], [20231207, 3389.6, 3389.4, 3389.8, 3387.4, 3389.2, 115, null, 1351, 135490], [20231207, 3389.2, 3388.8, 3391.0, 3388.6, 3391.0, 171, null, 1352, 135529], [20231207, 3391.0, 3390.8, 3391.0, 3389.8, 3390.8, 140, null, 1353, 135530], [20231207, 3390.8, 3390.2, 3391.4, 3389.4, 3390.6, 176, null, 1354, 135568], [20231207, 3390.6, 3390.8, 3392.2, 3389.0, 3392.0, 262, null, 1355, 135616], [20231207, 3392.0, 3392.0, 3392.8, 3390.6, 3392.4, 210, null, 1356, 135641], [20231207, 3392.4, 3392.8, 3394.4, 3392.4, 3394.2, 227, null, 1357, 135682], [20231207, 3394.2, 3394.0, 3396.8, 3393.4, 3394.8, 437, null, 1358, 135677], [20231207, 3394.8, 3395.0, 3396.8, 3394.6, 3395.6, 247, null, 1359, 135701], [20231207, 3395.6, 3395.0, 3395.0, 3391.4, 3392.0, 297, null, 1400, 135707], [20231207, 3392.0, 3392.0, 3394.4, 3391.2, 3391.6, 272, null, 1401, 135701], [20231207, 3391.6, 3391.6, 3391.8, 3387.4, 3388.6, 372, null, 1402, 135790], [20231207, 3388.6, 3387.8, 3388.8, 3386.2, 3388.0, 242, null, 1403, 135849], [20231207, 3388.0, 3387.8, 3388.8, 3386.6, 3387.0, 152, null, 1404, 135842], [20231207, 3387.0, 3387.4, 3388.0, 3386.6, 3387.6, 217, null, 1405, 135804], [20231207, 3387.6, 3388.0, 3389.4, 3387.2, 3388.2, 210, null, 1406, 135816], [20231207, 3388.2, 3388.4, 3388.4, 3386.8, 3387.4, 180, null, 1407, 135808], [20231207, 3387.4, 3387.4, 3389.0, 3387.2, 3388.6, 151, null, 1408, 135771], [20231207, 3388.6, 3388.4, 3391.6, 3388.0, 3391.6, 144, null, 1409, 135799], [20231207, 3391.6, 3391.4, 3391.6, 3389.6, 3390.2, 167, null, 1410, 135803], [20231207, 3390.2, 3390.0, 3390.2, 3389.0, 3389.6, 89, null, 1411, 135810], [20231207, 3389.6, 3389.8, 3393.0, 3389.8, 3392.0, 193, null, 1412, 135843], [20231207, 3392.0, 3391.8, 3392.6, 3389.8, 3392.2, 107, null, 1413, 135872], [20231207, 3392.2, 3392.0, 3396.2, 3391.6, 3394.2, 348, null, 1414, 135939], [20231207, 3394.2, 3394.2, 3395.2, 3393.8, 3395.2, 164, null, 1415, 135907], [20231207, 3395.2, 3395.2, 3395.4, 3392.6, 3393.6, 154, null, 1416, 135941], [20231207, 3393.6, 3393.6, 3393.6, 3392.4, 3392.8, 130, null, 1417, 135949], [20231207, 3392.8, 3393.0, 3394.0, 3392.6, 3393.0, 152, null, 1418, 135935], [20231207, 3393.0, 3393.0, 3395.4, 3392.6, 3395.2, 195, null, 1419, 135978], [20231207, 3395.2, 3395.2, 3396.6, 3394.4, 3396.4, 250, null, 1420, 136040], [20231207, 3396.4, 3396.8, 3396.8, 3394.0, 3395.6, 163, null, 1421, 136076], [20231207, 3395.6, 3395.8, 3397.4, 3395.0, 3395.6, 182, null, 1422, 136106], [20231207, 3395.6, 3395.4, 3399.6, 3395.4, 3399.4, 363, null, 1423, 136203], [20231207, 3399.4, 3399.2, 3401.2, 3399.0, 3401.0, 317, null, 1424, 136180], [20231207, 3401.0, 3401.0, 3401.2, 3399.4, 3400.2, 232, null, 1425, 136188], [20231207, 3400.2, 3400.2, 3402.8, 3400.2, 3400.2, 349, null, 1426, 136226], [20231207, 3400.2, 3401.0, 3401.0, 3397.4, 3398.2, 315, null, 1427, 136304], [20231207, 3398.2, 3398.6, 3398.6, 3396.6, 3397.2, 217, null, 1428, 136362], [20231207, 3397.2, 3397.0, 3399.6, 3397.0, 3399.6, 156, null, 1429, 136403], [20231207, 3399.6, 3399.6, 3399.6, 3396.6, 3396.8, 199, null, 1430, 136427], [20231207, 3396.8, 3396.6, 3397.2, 3394.2, 3395.0, 285, null, 1431, 136470], [20231207, 3395.0, 3395.0, 3396.0, 3394.4, 3394.8, 149, null, 1432, 136502], [20231207, 3394.8, 3395.0, 3395.6, 3393.0, 3395.0, 161, null, 1433, 136518], [20231207, 3395.0, 3395.2, 3395.6, 3394.0, 3394.4, 134, null, 1434, 136549], [20231207, 3394.4, 3394.0, 3394.6, 3392.4, 3392.4, 206, null, 1435, 136556], [20231207, 3392.4, 3392.4, 3394.0, 3392.2, 3392.4, 160, null, 1436, 136586], [20231207, 3392.4, 3392.8, 3393.0, 3391.2, 3392.4, 271, null, 1437, 136628], [20231207, 3392.4, 3392.4, 3392.4, 3390.2, 3390.4, 159, null, 1438, 136665], [20231207, 3390.4, 3390.4, 3391.8, 3390.0, 3390.4, 215, null, 1439, 136716], [20231207, 3390.4, 3390.4, 3392.6, 3389.8, 3392.2, 283, null, 1440, 136753], [20231207, 3392.2, 3392.4, 3392.8, 3391.6, 3392.0, 164, null, 1441, 136833], [20231207, 3392.0, 3392.2, 3392.8, 3391.4, 3392.0, 144, null, 1442, 136823], [20231207, 3392.0, 3391.6, 3393.2, 3391.6, 3393.0, 124, null, 1443, 136849], [20231207, 3393.0, 3392.8, 3392.8, 3390.6, 3391.4, 151, null, 1444, 136913], [20231207, 3391.4, 3391.2, 3391.6, 3389.0, 3389.4, 318, null, 1445, 137010], [20231207, 3389.4, 3389.6, 3391.2, 3388.8, 3390.6, 200, null, 1446, 137093], [20231207, 3390.6, 3390.4, 3390.6, 3388.8, 3388.8, 247, null, 1447, 137196], [20231207, 3388.8, 3389.2, 3390.6, 3389.0, 3389.4, 172, null, 1448, 137230], [20231207, 3389.4, 3388.8, 3389.4, 3388.2, 3388.6, 253, null, 1449, 137316], [20231207, 3388.6, 3388.6, 3389.4, 3388.2, 3389.2, 205, null, 1450, 137365], [20231207, 3389.2, 3389.2, 3389.6, 3387.6, 3387.8, 305, null, 1451, 137472], [20231207, 3387.8, 3388.0, 3388.2, 3387.4, 3387.6, 281, null, 1452, 137564], [20231207, 3387.6, 3387.4, 3388.0, 3386.2, 3386.4, 472, null, 1453, 137583], [20231207, 3386.4, 3386.2, 3387.8, 3386.0, 3387.6, 251, null, 1454, 137692], [20231207, 3387.6, 3387.6, 3387.8, 3385.8, 3386.2, 411, null, 1455, 137754], [20231207, 3386.2, 3386.0, 3387.4, 3386.0, 3386.2, 374, null, 1456, 137850], [20231207, 3386.2, 3386.0, 3386.6, 3385.8, 3386.4, 259, null, 1457, 137927], [20231207, 3386.4, 3386.0, 3386.8, 3385.6, 3385.6, 386, null, 1458, 138089], [20231207, 3385.6, 3385.6, 3386.8, 3385.6, 3386.6, 351, null, 1459, 138203], [20231207, 3386.6, 3386.6, 3387.6, 3386.4, 3387.6, 519, null, 1500, 138429], [20231208, 3387.6, 3389.4, 3399.0, 3389.4, 3392.6, 1914, null, 931, 137399], [20231208, 3392.6, 3392.6, 3392.6, 3386.2, 3388.8, 1042, null, 932, 136837], [20231208, 3388.8, 3388.8, 3389.0, 3386.4, 3389.0, 522, null, 933, 136526], [20231208, 3389.0, 3388.8, 3393.2, 3387.6, 3391.4, 725, null, 934, 136136], [20231208, 3391.4, 3390.6, 3396.4, 3389.4, 3396.2, 576, null, 935, 135759], [20231208, 3396.2, 3396.0, 3398.0, 3394.2, 3395.2, 722, null, 936, 135414], [20231208, 3395.2, 3395.0, 3402.0, 3394.6, 3399.8, 858, null, 937, 134925], [20231208, 3399.8, 3399.4, 3400.6, 3397.8, 3398.8, 500, null, 938, 134655], [20231208, 3398.8, 3398.8, 3399.8, 3396.6, 3399.0, 401, null, 939, 134416], [20231208, 3399.0, 3398.8, 3401.6, 3398.6, 3399.6, 487, null, 940, 134131], [20231208, 3399.6, 3399.6, 3401.4, 3397.6, 3397.6, 668, null, 941, 133853], [20231208, 3397.6, 3397.8, 3400.8, 3397.6, 3400.4, 381, null, 942, 133614], [20231208, 3400.4, 3400.6, 3402.0, 3399.4, 3400.0, 383, null, 943, 133400], [20231208, 3400.0, 3400.0, 3400.0, 3396.6, 3397.0, 399, null, 944, 133195], [20231208, 3397.0, 3397.0, 3397.2, 3395.4, 3395.6, 260, null, 945, 133068], [20231208, 3395.6, 3395.8, 3396.6, 3394.4, 3395.6, 309, null, 946, 132926], [20231208, 3395.6, 3395.6, 3395.6, 3392.8, 3393.2, 266, null, 947, 132803], [20231208, 3393.2, 3393.0, 3394.6, 3393.0, 3394.0, 181, null, 948, 132728], [20231208, 3394.0, 3394.0, 3396.2, 3394.0, 3395.2, 250, null, 949, 132579], [20231208, 3395.2, 3395.2, 3395.2, 3392.4, 3393.0, 200, null, 950, 132512], [20231208, 3393.0, 3393.0, 3393.2, 3391.2, 3392.2, 275, null, 951, 132386], [20231208, 3392.2, 3392.0, 3394.4, 3391.8, 3392.2, 213, null, 952, 132257], [20231208, 3392.2, 3392.6, 3392.8, 3387.4, 3389.2, 482, null, 953, 131949], [20231208, 3389.2, 3388.4, 3389.8, 3387.6, 3389.4, 426, null, 954, 131754], [20231208, 3389.4, 3389.0, 3389.2, 3383.8, 3385.8, 495, null, 955, 131482], [20231208, 3385.8, 3386.0, 3386.0, 3383.4, 3384.4, 318, null, 956, 131344], [20231208, 3384.4, 3384.6, 3384.8, 3382.2, 3383.2, 343, null, 957, 131206], [20231208, 3383.2, 3383.4, 3387.8, 3383.4, 3385.6, 473, null, 958, 130952], [20231208, 3385.6, 3385.4, 3388.4, 3385.4, 3385.8, 325, null, 959, 130746], [20231208, 3385.8, 3385.4, 3388.2, 3385.2, 3385.8, 417, null, 1000, 130525], [20231208, 3385.8, 3385.0, 3389.8, 3385.0, 3388.6, 412, null, 1001, 130344], [20231208, 3388.6, 3388.6, 3390.8, 3387.8, 3390.0, 292, null, 1002, 130209], [20231208, 3390.0, 3389.8, 3394.0, 3389.8, 3394.0, 490, null, 1003, 130013], [20231208, 3394.0, 3394.2, 3395.2, 3392.4, 3395.0, 361, null, 1004, 129898], [20231208, 3395.0, 3395.0, 3395.2, 3393.2, 3394.6, 261, null, 1005, 129790], [20231208, 3394.6, 3395.0, 3395.6, 3392.8, 3394.4, 332, null, 1006, 129639], [20231208, 3394.4, 3394.6, 3395.0, 3391.2, 3391.4, 340, null, 1007, 129481], [20231208, 3391.4, 3391.8, 3393.0, 3391.2, 3391.4, 200, null, 1008, 129404], [20231208, 3391.4, 3391.8, 3393.4, 3389.2, 3393.4, 326, null, 1009, 129286], [20231208, 3393.4, 3393.2, 3397.0, 3393.2, 3396.2, 486, null, 1010, 129172], [20231208, 3396.2, 3396.2, 3399.8, 3395.8, 3399.0, 494, null, 1011, 129065], [20231208, 3399.0, 3399.2, 3399.4, 3396.6, 3398.4, 434, null, 1012, 128945], [20231208, 3398.4, 3398.6, 3398.6, 3396.0, 3396.2, 282, null, 1013, 128840], [20231208, 3396.2, 3396.2, 3396.2, 3393.4, 3393.4, 225, null, 1014, 128732], [20231208, 3393.4, 3393.8, 3396.2, 3392.6, 3396.2, 337, null, 1015, 128628], [20231208, 3396.2, 3396.2, 3397.8, 3395.2, 3396.4, 232, null, 1016, 128560], [20231208, 3396.4, 3396.2, 3397.2, 3394.8, 3397.0, 154, null, 1017, 128499], [20231208, 3397.0, 3397.6, 3398.6, 3396.8, 3398.6, 218, null, 1018, 128393], [20231208, 3398.6, 3398.4, 3398.6, 3397.0, 3397.6, 182, null, 1019, 128310], [20231208, 3397.6, 3397.6, 3397.6, 3394.8, 3395.8, 239, null, 1020, 128187], [20231208, 3395.8, 3395.8, 3396.2, 3393.4, 3394.0, 261, null, 1021, 128098], [20231208, 3394.0, 3394.0, 3399.0, 3394.0, 3397.8, 297, null, 1022, 127991], [20231208, 3397.8, 3398.2, 3399.4, 3397.6, 3398.6, 234, null, 1023, 127904], [20231208, 3398.6, 3398.6, 3401.6, 3397.8, 3401.2, 422, null, 1024, 127747], [20231208, 3401.2, 3401.2, 3401.2, 3398.4, 3400.0, 267, null, 1025, 127647], [20231208, 3400.0, 3399.8, 3401.4, 3398.8, 3400.4, 258, null, 1026, 127565], [20231208, 3400.4, 3400.4, 3405.0, 3399.4, 3404.8, 818, null, 1027, 127413], [20231208, 3404.8, 3404.4, 3408.6, 3404.4, 3406.4, 1134, null, 1028, 127076], [20231208, 3406.4, 3406.6, 3407.2, 3402.4, 3405.6, 628, null, 1029, 126866], [20231208, 3405.6, 3405.4, 3406.0, 3403.2, 3405.4, 286, null, 1030, 126798], [20231208, 3405.4, 3404.8, 3407.4, 3403.6, 3406.0, 472, null, 1031, 126740], [20231208, 3406.0, 3406.0, 3407.2, 3404.6, 3406.8, 291, null, 1032, 126642], [20231208, 3406.8, 3406.8, 3407.0, 3403.6, 3404.2, 343, null, 1033, 126560], [20231208, 3404.2, 3403.8, 3404.2, 3401.2, 3401.4, 308, null, 1034, 126480], [20231208, 3401.4, 3401.4, 3403.2, 3401.2, 3403.2, 204, null, 1035, 126396], [20231208, 3403.2, 3403.0, 3404.0, 3401.6, 3402.0, 197, null, 1036, 126320], [20231208, 3402.0, 3402.2, 3402.4, 3400.4, 3401.8, 179, null, 1037, 126247], [20231208, 3401.8, 3402.0, 3403.4, 3401.6, 3401.6, 125, null, 1038, 126194], [20231208, 3401.6, 3401.6, 3401.6, 3399.0, 3400.2, 247, null, 1039, 126166], [20231208, 3400.2, 3400.2, 3400.2, 3397.2, 3399.2, 341, null, 1040, 126101], [20231208, 3399.2, 3399.0, 3401.0, 3397.8, 3398.4, 272, null, 1041, 126028], [20231208, 3398.4, 3398.2, 3402.2, 3398.2, 3402.2, 200, null, 1042, 125945], [20231208, 3402.2, 3402.2, 3403.4, 3400.8, 3402.4, 215, null, 1043, 125905], [20231208, 3402.4, 3402.6, 3404.2, 3401.8, 3403.8, 196, null, 1044, 125842], [20231208, 3403.8, 3404.0, 3404.2, 3401.0, 3402.2, 138, null, 1045, 125822], [20231208, 3402.2, 3402.8, 3404.2, 3402.2, 3403.6, 163, null, 1046, 125797], [20231208, 3403.6, 3403.6, 3404.6, 3403.2, 3404.0, 176, null, 1047, 125718], [20231208, 3404.0, 3404.2, 3404.6, 3399.6, 3400.0, 281, null, 1048, 125629], [20231208, 3400.0, 3400.2, 3400.6, 3398.8, 3399.4, 170, null, 1049, 125590], [20231208, 3399.4, 3399.2, 3401.4, 3399.2, 3399.6, 122, null, 1050, 125547], [20231208, 3399.6, 3399.2, 3400.8, 3398.6, 3400.2, 141, null, 1051, 125514], [20231208, 3400.2, 3400.2, 3400.6, 3398.6, 3399.6, 137, null, 1052, 125478], [20231208, 3399.6, 3400.0, 3400.6, 3398.4, 3399.4, 114, null, 1053, 125450], [20231208, 3399.4, 3399.2, 3399.4, 3396.8, 3397.8, 179, null, 1054, 125422], [20231208, 3397.8, 3397.8, 3398.6, 3396.8, 3398.2, 129, null, 1055, 125395], [20231208, 3398.2, 3397.8, 3397.8, 3394.0, 3395.0, 374, null, 1056, 125324], [20231208, 3395.0, 3395.0, 3396.6, 3394.8, 3394.8, 192, null, 1057, 125269], [20231208, 3394.8, 3394.8, 3396.6, 3394.6, 3396.6, 202, null, 1058, 125253], [20231208, 3396.6, 3396.6, 3397.8, 3395.0, 3395.0, 168, null, 1059, 125252], [20231208, 3395.0, 3395.4, 3397.6, 3395.0, 3396.2, 124, null, 1100, 125235], [20231208, 3396.2, 3396.0, 3397.0, 3394.8, 3394.8, 152, null, 1101, 125200], [20231208, 3394.8, 3394.6, 3397.4, 3394.6, 3397.4, 93, null, 1102, 125154], [20231208, 3397.4, 3397.4, 3397.6, 3395.8, 3396.4, 124, null, 1103, 125136], [20231208, 3396.4, 3396.6, 3397.6, 3396.4, 3397.0, 113, null, 1104, 125112], [20231208, 3397.0, 3397.0, 3397.2, 3395.2, 3395.4, 147, null, 1105, 125089], [20231208, 3395.4, 3395.6, 3395.6, 3391.2, 3392.0, 520, null, 1106, 124957], [20231208, 3392.0, 3392.2, 3393.2, 3391.4, 3393.2, 275, null, 1107, 124846], [20231208, 3393.2, 3393.0, 3396.8, 3393.0, 3393.8, 287, null, 1108, 124745], [20231208, 3393.8, 3393.6, 3395.8, 3393.6, 3395.4, 157, null, 1109, 124726], [20231208, 3395.4, 3394.8, 3396.8, 3394.2, 3396.8, 136, null, 1110, 124698], [20231208, 3396.8, 3396.4, 3397.2, 3395.6, 3396.4, 177, null, 1111, 124648], [20231208, 3396.4, 3396.2, 3396.8, 3394.2, 3396.4, 172, null, 1112, 124578], [20231208, 3396.4, 3396.8, 3398.6, 3396.8, 3398.4, 209, null, 1113, 124544], [20231208, 3398.4, 3398.4, 3398.4, 3396.8, 3398.0, 178, null, 1114, 124538], [20231208, 3398.0, 3397.8, 3398.4, 3396.8, 3397.6, 98, null, 1115, 124525], [20231208, 3397.6, 3398.0, 3399.0, 3397.2, 3399.0, 110, null, 1116, 124518], [20231208, 3399.0, 3399.0, 3399.2, 3397.6, 3398.2, 183, null, 1117, 124466], [20231208, 3398.2, 3398.4, 3402.8, 3398.4, 3402.6, 352, null, 1118, 124437], [20231208, 3402.6, 3402.6, 3404.4, 3402.0, 3402.4, 298, null, 1119, 124426], [20231208, 3402.4, 3403.0, 3403.0, 3400.2, 3400.4, 254, null, 1120, 124474], [20231208, 3400.4, 3400.8, 3403.4, 3400.6, 3402.8, 209, null, 1121, 124488], [20231208, 3402.8, 3402.6, 3403.6, 3400.2, 3403.6, 261, null, 1122, 124466], [20231208, 3403.6, 3403.6, 3404.0, 3402.0, 3402.4, 402, null, 1123, 124393], [20231208, 3402.4, 3402.4, 3402.8, 3400.6, 3401.8, 139, null, 1124, 124379], [20231208, 3401.8, 3402.0, 3402.2, 3400.8, 3402.2, 114, null, 1125, 124367], [20231208, 3402.2, 3402.0, 3402.4, 3400.8, 3402.2, 189, null, 1126, 124335], [20231208, 3402.2, 3402.0, 3403.8, 3401.4, 3403.8, 173, null, 1127, 124350], [20231208, 3403.8, 3403.8, 3404.4, 3403.0, 3403.2, 318, null, 1128, 124344], [20231208, 3403.2, 3403.2, 3404.2, 3402.6, 3404.0, 154, null, 1129, 124354], [20231208, 3404.0, 3403.6, 3404.0, 3401.8, 3403.2, 219, null, 1130, 124315], [20231208, 3403.2, 3406.0, 3407.8, 3403.2, 3404.2, 812, null, 1301, 124284], [20231208, 3404.2, 3403.4, 3405.0, 3402.2, 3403.6, 315, null, 1302, 124327], [20231208, 3403.6, 3403.6, 3403.8, 3399.6, 3400.4, 315, null, 1303, 124289], [20231208, 3400.4, 3400.4, 3401.0, 3399.2, 3401.0, 218, null, 1304, 124292], [20231208, 3401.0, 3401.2, 3405.0, 3401.0, 3404.6, 261, null, 1305, 124266], [20231208, 3404.6, 3404.8, 3405.4, 3402.6, 3402.6, 195, null, 1306, 124250], [20231208, 3402.6, 3402.8, 3405.4, 3401.4, 3404.4, 194, null, 1307, 124225], [20231208, 3404.4, 3404.4, 3404.6, 3401.8, 3402.2, 214, null, 1308, 124223], [20231208, 3402.2, 3402.2, 3403.2, 3401.0, 3402.2, 188, null, 1309, 124228], [20231208, 3402.2, 3402.0, 3404.8, 3402.0, 3404.2, 190, null, 1310, 124227], [20231208, 3404.2, 3404.0, 3405.4, 3403.0, 3404.2, 231, null, 1311, 124258], [20231208, 3404.2, 3403.6, 3404.0, 3401.2, 3403.0, 141, null, 1312, 124289], [20231208, 3403.0, 3402.8, 3403.0, 3400.2, 3401.0, 169, null, 1313, 124324], [20231208, 3401.0, 3401.0, 3403.0, 3400.8, 3402.8, 81, null, 1314, 124313], [20231208, 3402.8, 3403.0, 3404.0, 3401.8, 3402.2, 117, null, 1315, 124301], [20231208, 3402.2, 3403.0, 3404.2, 3402.2, 3403.4, 132, null, 1316, 124275], [20231208, 3403.4, 3403.4, 3406.2, 3403.2, 3405.8, 228, null, 1317, 124290], [20231208, 3405.8, 3405.6, 3405.8, 3403.4, 3404.4, 165, null, 1318, 124276], [20231208, 3404.4, 3404.2, 3405.6, 3403.0, 3405.6, 108, null, 1319, 124274], [20231208, 3405.6, 3405.8, 3406.0, 3404.2, 3404.4, 162, null, 1320, 124292], [20231208, 3404.4, 3404.4, 3405.4, 3404.0, 3404.6, 101, null, 1321, 124283], [20231208, 3404.6, 3404.6, 3406.6, 3404.2, 3404.8, 221, null, 1322, 124281], [20231208, 3404.8, 3404.4, 3405.0, 3401.8, 3401.8, 178, null, 1323, 124267], [20231208, 3401.8, 3402.0, 3402.4, 3399.6, 3400.0, 302, null, 1324, 124285], [20231208, 3400.0, 3400.4, 3401.8, 3399.6, 3400.4, 179, null, 1325, 124268], [20231208, 3400.4, 3400.4, 3401.8, 3400.2, 3400.8, 109, null, 1326, 124279], [20231208, 3400.8, 3400.6, 3401.6, 3399.2, 3399.8, 158, null, 1327, 124296], [20231208, 3399.8, 3400.0, 3401.6, 3400.0, 3401.4, 98, null, 1328, 124297], [20231208, 3401.4, 3401.2, 3402.2, 3401.0, 3401.6, 96, null, 1329, 124292], [20231208, 3401.6, 3401.2, 3401.8, 3400.2, 3400.4, 103, null, 1330, 124275], [20231208, 3400.4, 3400.4, 3401.8, 3399.4, 3399.4, 184, null, 1331, 124267], [20231208, 3399.4, 3399.4, 3400.0, 3398.6, 3399.8, 276, null, 1332, 124342], [20231208, 3399.8, 3400.0, 3400.2, 3397.2, 3397.2, 235, null, 1333, 124314], [20231208, 3397.2, 3397.2, 3399.0, 3397.0, 3398.4, 177, null, 1334, 124296], [20231208, 3398.4, 3398.2, 3399.6, 3397.8, 3399.6, 115, null, 1335, 124295], [20231208, 3399.6, 3399.6, 3399.8, 3398.0, 3399.0, 213, null, 1336, 124348], [20231208, 3399.0, 3399.0, 3399.6, 3397.2, 3397.4, 164, null, 1337, 124344], [20231208, 3397.4, 3397.4, 3397.8, 3395.2, 3396.4, 506, null, 1338, 124301], [20231208, 3396.4, 3396.8, 3397.0, 3395.8, 3396.0, 229, null, 1339, 124351], [20231208, 3396.0, 3396.0, 3398.4, 3396.0, 3398.0, 146, null, 1340, 124340], [20231208, 3398.0, 3398.0, 3398.2, 3396.2, 3396.8, 153, null, 1341, 124380], [20231208, 3396.8, 3396.8, 3397.6, 3395.6, 3397.2, 129, null, 1342, 124391], [20231208, 3397.2, 3397.8, 3399.0, 3397.6, 3399.0, 139, null, 1343, 124403], [20231208, 3399.0, 3399.0, 3401.2, 3399.0, 3400.8, 271, null, 1344, 124432], [20231208, 3400.8, 3400.8, 3400.8, 3400.0, 3400.2, 88, null, 1345, 124428], [20231208, 3400.2, 3400.0, 3402.6, 3400.0, 3402.4, 368, null, 1346, 124522], [20231208, 3402.4, 3402.2, 3402.2, 3399.0, 3400.4, 203, null, 1347, 124492], [20231208, 3400.4, 3400.4, 3402.2, 3400.2, 3402.2, 108, null, 1348, 124471], [20231208, 3402.2, 3402.4, 3402.4, 3399.6, 3400.8, 125, null, 1349, 124433], [20231208, 3400.8, 3400.2, 3402.2, 3399.6, 3402.0, 86, null, 1350, 124428], [20231208, 3402.0, 3402.0, 3402.0, 3400.4, 3401.4, 72, null, 1351, 124415], [20231208, 3401.4, 3401.6, 3403.0, 3401.4, 3402.2, 117, null, 1352, 124422], [20231208, 3402.2, 3402.8, 3403.6, 3401.6, 3401.8, 131, null, 1353, 124430], [20231208, 3401.8, 3401.6, 3401.8, 3399.4, 3399.4, 124, null, 1354, 124422], [20231208, 3399.4, 3399.6, 3400.2, 3398.2, 3400.0, 163, null, 1355, 124432], [20231208, 3400.0, 3399.8, 3400.6, 3398.6, 3399.8, 178, null, 1356, 124496], [20231208, 3399.8, 3399.8, 3400.4, 3398.6, 3399.6, 132, null, 1357, 124514], [20231208, 3399.6, 3399.6, 3399.6, 3398.0, 3398.8, 110, null, 1358, 124498], [20231208, 3398.8, 3398.8, 3400.8, 3398.8, 3400.4, 153, null, 1359, 124454], [20231208, 3400.4, 3400.6, 3401.8, 3400.2, 3400.4, 111, null, 1400, 124468], [20231208, 3400.4, 3400.4, 3402.0, 3399.8, 3400.8, 125, null, 1401, 124461], [20231208, 3400.8, 3400.6, 3402.0, 3400.4, 3400.6, 205, null, 1402, 124426], [20231208, 3400.6, 3400.6, 3401.4, 3400.2, 3401.2, 88, null, 1403, 124414], [20231208, 3401.2, 3401.2, 3402.2, 3400.8, 3402.2, 123, null, 1404, 124388], [20231208, 3402.2, 3402.4, 3403.0, 3401.6, 3401.8, 131, null, 1405, 124383], [20231208, 3401.8, 3401.6, 3402.8, 3401.6, 3402.8, 104, null, 1406, 124375], [20231208, 3402.8, 3403.0, 3403.6, 3402.2, 3403.4, 133, null, 1407, 124352], [20231208, 3403.4, 3403.4, 3403.4, 3401.2, 3401.8, 133, null, 1408, 124351], [20231208, 3401.8, 3402.0, 3403.2, 3401.6, 3402.4, 94, null, 1409, 124335], [20231208, 3402.4, 3402.2, 3403.6, 3401.6, 3402.6, 195, null, 1410, 124357], [20231208, 3402.6, 3402.6, 3403.6, 3402.0, 3402.4, 120, null, 1411, 124346], [20231208, 3402.4, 3402.8, 3403.4, 3401.2, 3402.6, 117, null, 1412, 124347], [20231208, 3402.6, 3403.0, 3404.4, 3402.2, 3403.4, 222, null, 1413, 124348], [20231208, 3403.4, 3403.6, 3403.6, 3402.0, 3402.4, 114, null, 1414, 124351], [20231208, 3402.4, 3402.6, 3403.0, 3400.8, 3401.2, 133, null, 1415, 124352], [20231208, 3401.2, 3401.2, 3401.8, 3398.6, 3399.0, 195, null, 1416, 124347], [20231208, 3399.0, 3398.6, 3399.2, 3398.0, 3398.4, 171, null, 1417, 124356], [20231208, 3398.4, 3398.0, 3399.8, 3398.0, 3399.8, 161, null, 1418, 124356], [20231208, 3399.8, 3400.0, 3402.4, 3400.0, 3401.6, 145, null, 1419, 124372], [20231208, 3401.6, 3401.8, 3401.8, 3400.8, 3401.4, 88, null, 1420, 124374], [20231208, 3401.4, 3401.2, 3401.8, 3400.4, 3400.4, 101, null, 1421, 124362], [20231208, 3400.4, 3400.8, 3402.6, 3400.6, 3401.6, 147, null, 1422, 124362], [20231208, 3401.6, 3401.6, 3402.0, 3400.4, 3401.4, 80, null, 1423, 124368], [20231208, 3401.4, 3401.6, 3402.8, 3401.6, 3402.4, 103, null, 1424, 124362], [20231208, 3402.4, 3402.6, 3402.6, 3401.6, 3402.0, 82, null, 1425, 124352], [20231208, 3402.0, 3401.8, 3402.8, 3401.4, 3402.6, 170, null, 1426, 124346], [20231208, 3402.6, 3402.4, 3402.4, 3401.4, 3402.0, 103, null, 1427, 124345], [20231208, 3402.0, 3402.0, 3402.0, 3400.4, 3400.6, 139, null, 1428, 124373], [20231208, 3400.6, 3400.8, 3400.8, 3399.0, 3400.0, 202, null, 1429, 124363], [20231208, 3400.0, 3400.4, 3401.0, 3400.0, 3400.6, 110, null, 1430, 124364], [20231208, 3400.6, 3400.4, 3400.6, 3398.2, 3398.8, 199, null, 1431, 124334], [20231208, 3398.8, 3398.2, 3400.0, 3397.4, 3397.4, 215, null, 1432, 124380], [20231208, 3397.4, 3397.8, 3398.0, 3396.0, 3396.0, 286, null, 1433, 124459], [20231208, 3396.0, 3396.0, 3396.2, 3394.0, 3395.2, 478, null, 1434, 124504], [20231208, 3395.2, 3394.6, 3395.4, 3393.8, 3394.4, 265, null, 1435, 124532], [20231208, 3394.4, 3394.4, 3395.8, 3394.0, 3394.4, 190, null, 1436, 124570], [20231208, 3394.4, 3394.6, 3394.6, 3391.6, 3391.6, 443, null, 1437, 124688], [20231208, 3391.6, 3391.4, 3393.0, 3391.4, 3392.0, 276, null, 1438, 124694], [20231208, 3392.0, 3392.2, 3393.8, 3392.0, 3393.8, 202, null, 1439, 124674], [20231208, 3393.8, 3393.6, 3394.0, 3393.0, 3393.6, 191, null, 1440, 124680], [20231208, 3393.6, 3393.2, 3393.8, 3392.6, 3393.8, 222, null, 1441, 124663], [20231208, 3393.8, 3393.6, 3395.0, 3393.0, 3395.0, 282, null, 1442, 124681], [20231208, 3395.0, 3395.0, 3395.8, 3394.6, 3395.4, 264, null, 1443, 124686], [20231208, 3395.4, 3395.4, 3397.0, 3395.4, 3396.0, 298, null, 1444, 124723], [20231208, 3396.0, 3395.6, 3395.8, 3394.2, 3395.2, 220, null, 1445, 124719], [20231208, 3395.2, 3395.0, 3395.4, 3393.2, 3393.4, 215, null, 1446, 124746], [20231208, 3393.4, 3393.2, 3394.0, 3393.0, 3393.4, 149, null, 1447, 124747], [20231208, 3393.4, 3393.2, 3394.8, 3393.2, 3394.6, 134, null, 1448, 124766], [20231208, 3394.6, 3394.6, 3395.0, 3394.2, 3394.8, 166, null, 1449, 124779], [20231208, 3394.8, 3394.8, 3395.6, 3394.4, 3394.8, 179, null, 1450, 124784], [20231208, 3394.8, 3394.6, 3395.2, 3394.2, 3395.0, 187, null, 1451, 124812], [20231208, 3395.0, 3395.0, 3395.0, 3394.0, 3394.8, 173, null, 1452, 124851], [20231208, 3394.8, 3394.4, 3394.6, 3394.0, 3394.2, 220, null, 1453, 124872], [20231208, 3394.2, 3394.0, 3394.6, 3393.6, 3394.0, 234, null, 1454, 124933], [20231208, 3394.0, 3394.0, 3394.4, 3393.8, 3394.4, 250, null, 1455, 124970], [20231208, 3394.4, 3394.4, 3395.0, 3394.4, 3394.8, 352, null, 1456, 125046], [20231208, 3394.8, 3394.6, 3395.0, 3393.6, 3394.4, 320, null, 1457, 125120], [20231208, 3394.4, 3394.2, 3394.8, 3393.2, 3393.2, 384, null, 1458, 125210], [20231208, 3393.2, 3393.2, 3393.4, 3392.6, 3393.0, 340, null, 1459, 125296], [20231208, 3393.0, 3393.0, 3395.8, 3392.6, 3395.6, 542, null, 1500, 125532], [20231211, 3395.6, 3373.0, 3373.0, 3348.8, 3351.6, 3281, null, 931, 124078], [20231211, 3351.6, 3351.4, 3353.8, 3342.4, 3353.6, 1982, null, 932, 123416], [20231211, 3353.6, 3353.4, 3353.4, 3343.0, 3349.0, 1609, null, 933, 123040], [20231211, 3349.0, 3348.6, 3352.0, 3346.4, 3350.8, 1144, null, 934, 122632], [20231211, 3350.8, 3350.6, 3359.4, 3350.2, 3356.2, 1340, null, 935, 122304], [20231211, 3356.2, 3356.2, 3356.2, 3351.0, 3351.2, 1032, null, 936, 122038], [20231211, 3351.2, 3351.2, 3357.4, 3351.2, 3356.0, 817, null, 937, 121879], [20231211, 3356.0, 3356.0, 3356.8, 3354.0, 3356.2, 593, null, 938, 121728], [20231211, 3356.2, 3355.8, 3360.0, 3353.6, 3357.4, 606, null, 939, 121546], [20231211, 3357.4, 3357.6, 3357.8, 3352.8, 3352.8, 590, null, 940, 121293], [20231211, 3352.8, 3352.6, 3355.6, 3351.2, 3354.8, 593, null, 941, 121138], [20231211, 3354.8, 3355.0, 3356.8, 3349.2, 3350.2, 899, null, 942, 120812], [20231211, 3350.2, 3350.6, 3355.8, 3348.2, 3355.8, 955, null, 943, 120538], [20231211, 3355.8, 3355.8, 3357.4, 3354.0, 3354.2, 535, null, 944, 120452], [20231211, 3354.2, 3353.8, 3353.8, 3350.2, 3350.8, 424, null, 945, 120256], [20231211, 3350.8, 3350.8, 3352.6, 3348.8, 3350.8, 467, null, 946, 120080], [20231211, 3350.8, 3351.0, 3352.6, 3349.0, 3349.2, 344, null, 947, 119995], [20231211, 3349.2, 3349.0, 3352.0, 3349.0, 3351.4, 237, null, 948, 119915], [20231211, 3351.4, 3351.4, 3353.6, 3350.2, 3353.4, 286, null, 949, 119864], [20231211, 3353.4, 3353.0, 3353.6, 3351.0, 3351.0, 334, null, 950, 119831], [20231211, 3351.0, 3350.6, 3353.0, 3350.2, 3351.2, 378, null, 951, 119729], [20231211, 3351.2, 3351.2, 3355.8, 3350.2, 3355.8, 287, null, 952, 119619], [20231211, 3355.8, 3355.4, 3355.4, 3349.0, 3349.8, 389, null, 953, 119481], [20231211, 3349.8, 3349.6, 3349.6, 3347.4, 3347.4, 535, null, 954, 119332], [20231211, 3347.4, 3347.6, 3348.6, 3346.0, 3346.2, 426, null, 955, 119221], [20231211, 3346.2, 3346.2, 3347.8, 3344.4, 3347.6, 481, null, 956, 119097], [20231211, 3347.6, 3347.4, 3348.6, 3345.6, 3348.6, 282, null, 957, 119044], [20231211, 3348.6, 3348.2, 3350.6, 3347.8, 3350.2, 251, null, 958, 118959], [20231211, 3350.2, 3350.6, 3353.0, 3349.2, 3349.6, 362, null, 959, 118880], [20231211, 3349.6, 3349.4, 3352.6, 3348.2, 3351.0, 251, null, 1000, 118848], [20231211, 3351.0, 3351.2, 3354.8, 3349.4, 3353.8, 456, null, 1001, 118784], [20231211, 3353.8, 3354.0, 3354.0, 3350.4, 3351.2, 294, null, 1002, 118780], [20231211, 3351.2, 3350.8, 3350.8, 3348.0, 3348.8, 313, null, 1003, 118713], [20231211, 3348.8, 3348.4, 3349.8, 3347.2, 3348.6, 345, null, 1004, 118736], [20231211, 3348.6, 3348.4, 3351.2, 3348.0, 3349.0, 293, null, 1005, 118730], [20231211, 3349.0, 3348.6, 3350.6, 3347.6, 3349.4, 212, null, 1006, 118723], [20231211, 3349.4, 3349.4, 3350.4, 3347.6, 3349.2, 142, null, 1007, 118694], [20231211, 3349.2, 3349.0, 3352.4, 3349.0, 3352.4, 283, null, 1008, 118620], [20231211, 3352.4, 3352.0, 3352.4, 3349.6, 3352.4, 134, null, 1009, 118593], [20231211, 3352.4, 3352.4, 3353.8, 3351.4, 3353.8, 186, null, 1010, 118569], [20231211, 3353.8, 3354.0, 3356.6, 3354.0, 3356.2, 579, null, 1011, 118509], [20231211, 3356.2, 3356.0, 3357.0, 3354.8, 3356.4, 317, null, 1012, 118473], [20231211, 3356.4, 3356.4, 3357.2, 3355.0, 3355.4, 250, null, 1013, 118400], [20231211, 3355.4, 3355.0, 3356.8, 3353.4, 3356.6, 211, null, 1014, 118359], [20231211, 3356.6, 3356.4, 3356.4, 3352.6, 3354.8, 189, null, 1015, 118301], [20231211, 3354.8, 3354.8, 3358.2, 3353.0, 3356.6, 308, null, 1016, 118197], [20231211, 3356.6, 3356.8, 3359.4, 3355.2, 3358.8, 353, null, 1017, 118161], [20231211, 3358.8, 3359.0, 3359.0, 3354.8, 3355.8, 224, null, 1018, 118118], [20231211, 3355.8, 3356.0, 3358.6, 3354.8, 3357.0, 215, null, 1019, 118036], [20231211, 3357.0, 3356.6, 3358.0, 3355.2, 3358.0, 217, null, 1020, 118019], [20231211, 3358.0, 3358.0, 3359.2, 3358.0, 3359.0, 227, null, 1021, 117972], [20231211, 3359.0, 3358.8, 3359.6, 3357.4, 3357.4, 162, null, 1022, 117935], [20231211, 3357.4, 3357.4, 3358.8, 3356.2, 3358.2, 172, null, 1023, 117899], [20231211, 3358.2, 3358.2, 3359.2, 3357.4, 3358.0, 174, null, 1024, 117889], [20231211, 3358.0, 3358.0, 3358.8, 3357.0, 3357.0, 190, null, 1025, 117824], [20231211, 3357.0, 3357.0, 3358.2, 3356.4, 3357.4, 159, null, 1026, 117785], [20231211, 3357.4, 3358.0, 3358.0, 3356.4, 3357.0, 123, null, 1027, 117742], [20231211, 3357.0, 3356.8, 3358.6, 3356.6, 3356.8, 197, null, 1028, 117704], [20231211, 3356.8, 3356.8, 3357.8, 3356.4, 3356.6, 163, null, 1029, 117663], [20231211, 3356.6, 3357.2, 3357.6, 3355.4, 3355.6, 165, null, 1030, 117648], [20231211, 3355.6, 3356.0, 3356.6, 3355.0, 3355.2, 236, null, 1031, 117585], [20231211, 3355.2, 3355.4, 3355.6, 3354.4, 3354.8, 157, null, 1032, 117533], [20231211, 3354.8, 3354.8, 3355.4, 3354.0, 3354.0, 167, null, 1033, 117486], [20231211, 3354.0, 3354.0, 3354.4, 3351.8, 3351.8, 288, null, 1034, 117412], [20231211, 3351.8, 3351.6, 3353.0, 3351.6, 3352.0, 188, null, 1035, 117393], [20231211, 3352.0, 3351.2, 3354.0, 3351.2, 3353.4, 203, null, 1036, 117387], [20231211, 3353.4, 3353.8, 3354.4, 3352.6, 3353.8, 141, null, 1037, 117361], [20231211, 3353.8, 3354.0, 3355.6, 3353.8, 3354.2, 131, null, 1038, 117318], [20231211, 3354.2, 3353.8, 3354.0, 3352.4, 3353.6, 129, null, 1039, 117287], [20231211, 3353.6, 3354.0, 3355.0, 3352.4, 3353.4, 142, null, 1040, 117261], [20231211, 3353.4, 3353.6, 3354.2, 3352.6, 3353.0, 119, null, 1041, 117253], [20231211, 3353.0, 3352.4, 3354.0, 3352.2, 3353.0, 105, null, 1042, 117216], [20231211, 3353.0, 3352.6, 3354.2, 3352.2, 3353.8, 116, null, 1043, 117185], [20231211, 3353.8, 3354.2, 3355.0, 3353.6, 3353.6, 133, null, 1044, 117150], [20231211, 3353.6, 3353.6, 3355.2, 3352.8, 3354.2, 91, null, 1045, 117140], [20231211, 3354.2, 3354.2, 3355.0, 3353.2, 3354.8, 111, null, 1046, 117112], [20231211, 3354.8, 3354.4, 3355.0, 3352.4, 3352.6, 134, null, 1047, 117088], [20231211, 3352.6, 3352.8, 3353.8, 3352.4, 3353.4, 87, null, 1048, 117071], [20231211, 3353.4, 3353.6, 3354.0, 3352.8, 3353.2, 63, null, 1049, 117050], [20231211, 3353.2, 3353.4, 3353.6, 3351.6, 3352.4, 146, null, 1050, 117010], [20231211, 3352.4, 3352.0, 3352.4, 3349.8, 3350.0, 260, null, 1051, 116950], [20231211, 3350.0, 3350.2, 3353.0, 3349.2, 3352.6, 207, null, 1052, 116950], [20231211, 3352.6, 3353.2, 3355.0, 3352.4, 3354.8, 173, null, 1053, 116892], [20231211, 3354.8, 3355.0, 3355.0, 3353.4, 3353.6, 119, null, 1054, 116860], [20231211, 3353.6, 3353.4, 3355.6, 3353.0, 3355.0, 102, null, 1055, 116827], [20231211, 3355.0, 3355.6, 3355.6, 3352.6, 3352.6, 151, null, 1056, 116799], [20231211, 3352.6, 3352.6, 3353.6, 3352.0, 3353.0, 80, null, 1057, 116780], [20231211, 3353.0, 3353.0, 3355.4, 3353.0, 3354.8, 123, null, 1058, 116758], [20231211, 3354.8, 3355.0, 3355.0, 3352.4, 3353.4, 131, null, 1059, 116748], [20231211, 3353.4, 3353.6, 3354.8, 3353.0, 3354.6, 147, null, 1100, 116712], [20231211, 3354.6, 3354.4, 3356.0, 3353.6, 3355.8, 187, null, 1101, 116673], [20231211, 3355.8, 3355.4, 3357.6, 3354.6, 3355.4, 252, null, 1102, 116604], [20231211, 3355.4, 3355.2, 3358.0, 3355.2, 3358.0, 156, null, 1103, 116560], [20231211, 3358.0, 3358.0, 3358.0, 3356.2, 3356.8, 138, null, 1104, 116531], [20231211, 3356.8, 3356.8, 3358.4, 3356.6, 3357.6, 174, null, 1105, 116513], [20231211, 3357.6, 3357.8, 3358.6, 3357.0, 3357.6, 118, null, 1106, 116496], [20231211, 3357.6, 3357.6, 3358.6, 3356.2, 3358.4, 142, null, 1107, 116474], [20231211, 3358.4, 3358.8, 3359.8, 3357.6, 3357.8, 271, null, 1108, 116380], [20231211, 3357.8, 3357.8, 3358.0, 3356.4, 3357.2, 217, null, 1109, 116395], [20231211, 3357.2, 3357.0, 3359.0, 3356.2, 3359.0, 286, null, 1110, 116352], [20231211, 3359.0, 3359.0, 3359.4, 3357.2, 3357.4, 174, null, 1111, 116326], [20231211, 3357.4, 3357.0, 3357.0, 3354.8, 3355.0, 212, null, 1112, 116300], [20231211, 3355.0, 3355.4, 3357.6, 3353.6, 3354.0, 200, null, 1113, 116294], [20231211, 3354.0, 3354.2, 3356.6, 3353.8, 3356.6, 139, null, 1114, 116240], [20231211, 3356.6, 3356.6, 3358.6, 3355.2, 3358.4, 173, null, 1115, 116187], [20231211, 3358.4, 3358.4, 3359.0, 3357.0, 3358.8, 220, null, 1116, 116127], [20231211, 3358.8, 3358.8, 3359.4, 3358.2, 3358.4, 110, null, 1117, 116104], [20231211, 3358.4, 3358.2, 3359.8, 3357.8, 3358.8, 188, null, 1118, 116090], [20231211, 3358.8, 3359.0, 3360.8, 3357.8, 3358.2, 237, null, 1119, 116049], [20231211, 3358.2, 3358.2, 3362.8, 3357.6, 3361.6, 311, null, 1120, 116011], [20231211, 3361.6, 3361.8, 3363.0, 3360.6, 3362.8, 272, null, 1121, 115980], [20231211, 3362.8, 3363.0, 3366.6, 3363.0, 3366.0, 455, null, 1122, 115942], [20231211, 3366.0, 3365.8, 3368.0, 3362.6, 3363.0, 468, null, 1123, 115934], [20231211, 3363.0, 3363.8, 3367.8, 3363.4, 3366.4, 272, null, 1124, 115929], [20231211, 3366.4, 3366.6, 3368.4, 3366.0, 3367.6, 299, null, 1125, 115942], [20231211, 3367.6, 3367.6, 3368.0, 3364.6, 3367.6, 374, null, 1126, 115971], [20231211, 3367.6, 3367.8, 3368.0, 3365.2, 3366.2, 201, null, 1127, 115956], [20231211, 3366.2, 3365.8, 3365.8, 3363.2, 3363.4, 205, null, 1128, 115967], [20231211, 3363.4, 3363.2, 3364.6, 3363.0, 3364.4, 137, null, 1129, 115972], [20231211, 3364.4, 3364.4, 3367.4, 3364.2, 3367.4, 185, null, 1130, 115971], [20231211, 3367.4, 3366.2, 3367.6, 3363.2, 3364.6, 413, null, 1301, 116031], [20231211, 3364.6, 3364.2, 3365.8, 3363.6, 3365.2, 179, null, 1302, 116047], [20231211, 3365.2, 3365.2, 3373.2, 3364.8, 3371.0, 758, null, 1303, 116045], [20231211, 3371.0, 3371.8, 3373.0, 3370.2, 3372.2, 515, null, 1304, 116034], [20231211, 3372.2, 3372.2, 3374.8, 3371.8, 3372.4, 496, null, 1305, 116001], [20231211, 3372.4, 3373.0, 3375.8, 3373.0, 3375.0, 396, null, 1306, 115986], [20231211, 3375.0, 3375.0, 3375.6, 3370.0, 3370.8, 376, null, 1307, 115962], [20231211, 3370.8, 3370.4, 3371.8, 3368.4, 3369.8, 287, null, 1308, 115959], [20231211, 3369.8, 3369.8, 3370.0, 3368.0, 3368.4, 228, null, 1309, 115936], [20231211, 3368.4, 3368.4, 3371.8, 3368.2, 3371.6, 332, null, 1310, 115872], [20231211, 3371.6, 3372.0, 3374.8, 3370.8, 3374.4, 320, null, 1311, 115870], [20231211, 3374.4, 3373.8, 3374.0, 3371.6, 3372.6, 259, null, 1312, 115864], [20231211, 3372.6, 3372.6, 3373.4, 3371.0, 3371.8, 175, null, 1313, 115849], [20231211, 3371.8, 3371.8, 3374.4, 3371.8, 3372.6, 210, null, 1314, 115848], [20231211, 3372.6, 3372.4, 3377.8, 3371.4, 3377.8, 517, null, 1315, 115918], [20231211, 3377.8, 3377.2, 3378.8, 3377.0, 3377.8, 463, null, 1316, 115970], [20231211, 3377.8, 3378.2, 3378.4, 3376.0, 3376.4, 290, null, 1317, 115972], [20231211, 3376.4, 3376.4, 3381.2, 3376.4, 3379.6, 627, null, 1318, 115981], [20231211, 3379.6, 3380.4, 3384.2, 3379.0, 3382.6, 744, null, 1319, 116118], [20231211, 3382.6, 3382.8, 3384.0, 3379.6, 3382.4, 575, null, 1320, 116247], [20231211, 3382.4, 3382.2, 3383.2, 3378.4, 3378.6, 353, null, 1321, 116310], [20231211, 3378.6, 3379.0, 3382.0, 3378.6, 3381.2, 267, null, 1322, 116363], [20231211, 3381.2, 3381.0, 3381.8, 3379.2, 3379.4, 135, null, 1323, 116377], [20231211, 3379.4, 3379.4, 3382.4, 3379.0, 3382.2, 170, null, 1324, 116389], [20231211, 3382.2, 3382.2, 3384.0, 3382.2, 3382.6, 229, null, 1325, 116407], [20231211, 3382.6, 3383.0, 3383.4, 3378.0, 3378.8, 389, null, 1326, 116528], [20231211, 3378.8, 3378.8, 3380.0, 3377.6, 3378.0, 286, null, 1327, 116619], [20231211, 3378.0, 3378.2, 3379.0, 3377.2, 3378.0, 174, null, 1328, 116620], [20231211, 3378.0, 3378.0, 3379.2, 3377.6, 3378.6, 142, null, 1329, 116613], [20231211, 3378.6, 3378.4, 3379.2, 3378.2, 3378.4, 174, null, 1330, 116569], [20231211, 3378.4, 3378.6, 3382.4, 3378.4, 3382.0, 333, null, 1331, 116644], [20231211, 3382.0, 3382.0, 3384.0, 3380.8, 3382.6, 224, null, 1332, 116683], [20231211, 3382.6, 3382.4, 3383.8, 3381.4, 3383.6, 247, null, 1333, 116747], [20231211, 3383.6, 3383.6, 3385.0, 3382.8, 3383.0, 275, null, 1334, 116759], [20231211, 3383.0, 3382.8, 3387.2, 3382.8, 3387.2, 489, null, 1335, 116821], [20231211, 3387.2, 3387.2, 3387.2, 3384.2, 3386.0, 315, null, 1336, 116912], [20231211, 3386.0, 3386.2, 3386.2, 3381.4, 3383.8, 413, null, 1337, 116921], [20231211, 3383.8, 3384.2, 3385.0, 3381.6, 3382.6, 200, null, 1338, 116956], [20231211, 3382.6, 3382.6, 3382.8, 3381.0, 3381.6, 181, null, 1339, 116949], [20231211, 3381.6, 3381.2, 3385.2, 3381.2, 3385.0, 238, null, 1340, 116984], [20231211, 3385.0, 3384.8, 3385.8, 3384.0, 3384.4, 182, null, 1341, 117007], [20231211, 3384.4, 3384.6, 3386.4, 3383.6, 3386.4, 218, null, 1342, 116980], [20231211, 3386.4, 3386.2, 3386.2, 3382.2, 3382.2, 170, null, 1343, 116972], [20231211, 3382.2, 3382.2, 3383.6, 3380.2, 3380.2, 245, null, 1344, 117048], [20231211, 3380.2, 3380.6, 3381.4, 3380.2, 3380.2, 128, null, 1345, 117043], [20231211, 3380.2, 3380.4, 3381.2, 3378.0, 3378.6, 200, null, 1346, 117071], [20231211, 3378.6, 3378.6, 3379.2, 3378.0, 3378.2, 139, null, 1347, 117065], [20231211, 3378.2, 3378.2, 3378.8, 3377.0, 3377.6, 194, null, 1348, 117063], [20231211, 3377.6, 3377.8, 3379.2, 3377.0, 3378.6, 191, null, 1349, 117049], [20231211, 3378.6, 3378.2, 3381.2, 3377.2, 3381.2, 191, null, 1350, 117089], [20231211, 3381.2, 3380.6, 3381.2, 3379.6, 3380.2, 179, null, 1351, 117062], [20231211, 3380.2, 3380.2, 3381.6, 3378.2, 3378.2, 206, null, 1352, 117091], [20231211, 3378.2, 3378.8, 3379.2, 3377.4, 3378.8, 141, null, 1353, 117082], [20231211, 3378.8, 3379.0, 3379.8, 3378.2, 3379.6, 163, null, 1354, 117070], [20231211, 3379.6, 3379.4, 3381.4, 3379.0, 3381.0, 229, null, 1355, 117068], [20231211, 3381.0, 3380.8, 3381.0, 3379.0, 3379.8, 160, null, 1356, 117061], [20231211, 3379.8, 3380.0, 3381.0, 3379.0, 3380.4, 196, null, 1357, 117042], [20231211, 3380.4, 3380.6, 3384.0, 3380.6, 3381.6, 333, null, 1358, 117022], [20231211, 3381.6, 3381.8, 3384.0, 3381.4, 3383.8, 202, null, 1359, 117004], [20231211, 3383.8, 3383.8, 3383.8, 3382.2, 3383.0, 147, null, 1400, 116993], [20231211, 3383.0, 3383.4, 3383.8, 3381.6, 3382.4, 298, null, 1401, 116914], [20231211, 3382.4, 3382.6, 3386.4, 3382.4, 3386.4, 370, null, 1402, 116933], [20231211, 3386.4, 3386.0, 3390.2, 3385.2, 3390.2, 613, null, 1403, 117041], [20231211, 3390.2, 3390.6, 3394.6, 3388.0, 3393.0, 583, null, 1404, 117032], [20231211, 3393.0, 3393.8, 3396.8, 3392.6, 3396.8, 512, null, 1405, 117084], [20231211, 3396.8, 3396.8, 3403.2, 3396.8, 3402.4, 1094, null, 1406, 117278], [20231211, 3402.4, 3402.2, 3406.8, 3401.2, 3401.4, 1105, null, 1407, 117593], [20231211, 3401.4, 3401.4, 3405.6, 3399.2, 3403.6, 510, null, 1408, 117776], [20231211, 3403.6, 3403.6, 3404.0, 3400.4, 3401.6, 406, null, 1409, 117865], [20231211, 3401.6, 3401.8, 3405.0, 3401.0, 3405.0, 299, null, 1410, 117916], [20231211, 3405.0, 3405.0, 3406.6, 3401.6, 3401.8, 501, null, 1411, 117997], [20231211, 3401.8, 3402.2, 3404.8, 3401.0, 3404.2, 363, null, 1412, 118018], [20231211, 3404.2, 3404.8, 3405.0, 3403.0, 3403.4, 313, null, 1413, 118051], [20231211, 3403.4, 3403.0, 3406.8, 3403.0, 3406.8, 369, null, 1414, 118059], [20231211, 3406.8, 3406.8, 3410.2, 3405.4, 3408.6, 564, null, 1415, 118067], [20231211, 3408.6, 3408.6, 3415.6, 3408.4, 3415.2, 830, null, 1416, 118261], [20231211, 3415.2, 3415.2, 3415.2, 3412.0, 3412.0, 590, null, 1417, 118243], [20231211, 3412.0, 3412.0, 3417.6, 3411.8, 3417.0, 640, null, 1418, 118378], [20231211, 3417.0, 3416.6, 3419.0, 3416.6, 3419.0, 354, null, 1419, 118423], [20231211, 3419.0, 3419.2, 3424.8, 3419.0, 3424.8, 1043, null, 1420, 118571], [20231211, 3424.8, 3424.8, 3426.8, 3423.2, 3426.0, 807, null, 1421, 118743], [20231211, 3426.0, 3426.0, 3426.0, 3420.4, 3420.6, 656, null, 1422, 118744], [20231211, 3420.6, 3420.6, 3425.0, 3419.6, 3423.8, 578, null, 1423, 118757], [20231211, 3423.8, 3424.0, 3425.4, 3420.8, 3421.8, 502, null, 1424, 118704], [20231211, 3421.8, 3421.8, 3422.4, 3420.6, 3421.2, 375, null, 1425, 118748], [20231211, 3421.2, 3421.2, 3425.4, 3420.8, 3423.6, 511, null, 1426, 118801], [20231211, 3423.6, 3423.6, 3427.0, 3423.6, 3426.8, 449, null, 1427, 118853], [20231211, 3426.8, 3427.2, 3430.0, 3426.6, 3429.6, 575, null, 1428, 118995], [20231211, 3429.6, 3429.4, 3431.0, 3429.4, 3430.0, 570, null, 1429, 119050], [20231211, 3430.0, 3429.6, 3430.2, 3425.0, 3425.2, 552, null, 1430, 119051], [20231211, 3425.2, 3425.8, 3430.0, 3425.8, 3429.8, 406, null, 1431, 119160], [20231211, 3429.8, 3429.4, 3432.6, 3429.4, 3432.4, 523, null, 1432, 119236], [20231211, 3432.4, 3432.4, 3433.6, 3432.4, 3432.6, 350, null, 1433, 119307], [20231211, 3432.6, 3432.4, 3433.2, 3430.4, 3430.4, 296, null, 1434, 119314], [20231211, 3430.4, 3430.6, 3431.8, 3430.2, 3431.2, 312, null, 1435, 119359], [20231211, 3431.2, 3431.2, 3431.6, 3429.4, 3429.8, 300, null, 1436, 119377], [20231211, 3429.8, 3430.0, 3430.0, 3428.2, 3428.6, 236, null, 1437, 119343], [20231211, 3428.6, 3429.0, 3429.2, 3423.0, 3423.2, 509, null, 1438, 119408], [20231211, 3423.2, 3423.2, 3425.4, 3423.2, 3425.0, 295, null, 1439, 119469], [20231211, 3425.0, 3424.6, 3426.8, 3424.0, 3424.6, 296, null, 1440, 119471], [20231211, 3424.6, 3424.2, 3425.0, 3422.0, 3422.4, 338, null, 1441, 119523], [20231211, 3422.4, 3422.0, 3423.8, 3421.2, 3421.6, 280, null, 1442, 119520], [20231211, 3421.6, 3421.6, 3423.0, 3420.8, 3422.4, 307, null, 1443, 119542], [20231211, 3422.4, 3422.6, 3422.6, 3418.0, 3418.0, 550, null, 1444, 119732], [20231211, 3418.0, 3418.6, 3419.6, 3418.0, 3418.6, 343, null, 1445, 119755], [20231211, 3418.6, 3418.6, 3419.6, 3415.2, 3415.2, 573, null, 1446, 119879], [20231211, 3415.2, 3415.0, 3415.2, 3414.0, 3414.4, 441, null, 1447, 119894], [20231211, 3414.4, 3414.4, 3417.8, 3414.2, 3417.0, 353, null, 1448, 119918], [20231211, 3417.0, 3417.0, 3417.8, 3415.0, 3416.4, 332, null, 1449, 119972], [20231211, 3416.4, 3416.2, 3416.8, 3415.2, 3415.6, 243, null, 1450, 120025], [20231211, 3415.6, 3415.6, 3416.2, 3414.8, 3415.4, 262, null, 1451, 120066], [20231211, 3415.4, 3415.6, 3417.2, 3415.2, 3417.2, 243, null, 1452, 120076], [20231211, 3417.2, 3416.8, 3418.2, 3416.8, 3417.6, 371, null, 1453, 120190], [20231211, 3417.6, 3417.6, 3419.6, 3417.4, 3418.8, 321, null, 1454, 120249], [20231211, 3418.8, 3419.4, 3420.0, 3418.6, 3419.6, 381, null, 1455, 120306], [20231211, 3419.6, 3419.8, 3419.8, 3417.8, 3418.0, 455, null, 1456, 120485], [20231211, 3418.0, 3418.0, 3418.4, 3417.0, 3418.0, 327, null, 1457, 120540], [20231211, 3418.0, 3418.0, 3419.0, 3417.6, 3418.4, 426, null, 1458, 120665], [20231211, 3418.4, 3418.4, 3419.6, 3418.2, 3419.2, 476, null, 1459, 120772], [20231211, 3419.2, 3419.0, 3419.8, 3418.0, 3418.6, 641, null, 1500, 121003], [20231212, 3418.6, 3412.8, 3413.2, 3407.4, 3408.0, 1777, null, 931, 119801], [20231212, 3408.0, 3408.6, 3412.6, 3408.6, 3412.4, 958, null, 932, 119129], [20231212, 3412.4, 3412.6, 3418.2, 3412.4, 3414.8, 946, null, 933, 118453], [20231212, 3414.8, 3414.8, 3415.2, 3412.2, 3413.8, 593, null, 934, 118063], [20231212, 3413.8, 3413.8, 3413.8, 3410.2, 3410.4, 716, null, 935, 117597], [20231212, 3410.4, 3410.2, 3411.0, 3408.0, 3409.2, 834, null, 936, 116999], [20231212, 3409.2, 3409.0, 3412.6, 3408.8, 3410.0, 690, null, 937, 116497], [20231212, 3410.0, 3410.4, 3412.0, 3409.6, 3411.0, 551, null, 938, 116173], [20231212, 3411.0, 3411.2, 3414.0, 3410.0, 3413.8, 413, null, 939, 115917], [20231212, 3413.8, 3413.8, 3415.0, 3412.2, 3413.2, 594, null, 940, 115524], [20231212, 3413.2, 3413.2, 3413.8, 3410.0, 3411.2, 442, null, 941, 115210], [20231212, 3411.2, 3411.4, 3414.0, 3410.6, 3413.8, 484, null, 942, 114862], [20231212, 3413.8, 3413.2, 3413.4, 3410.2, 3411.8, 388, null, 943, 114573], [20231212, 3411.8, 3412.0, 3412.4, 3410.4, 3411.8, 274, null, 944, 114399], [20231212, 3411.8, 3411.2, 3411.6, 3409.6, 3410.0, 339, null, 945, 114147], [20231212, 3410.0, 3410.2, 3413.2, 3410.2, 3412.0, 482, null, 946, 113770], [20231212, 3412.0, 3411.8, 3412.8, 3410.8, 3412.8, 386, null, 947, 113470], [20231212, 3412.8, 3413.0, 3415.0, 3411.4, 3415.0, 440, null, 948, 113202], [20231212, 3415.0, 3414.6, 3415.8, 3414.0, 3415.6, 393, null, 949, 112914], [20231212, 3415.6, 3415.8, 3418.6, 3414.8, 3418.0, 586, null, 950, 112537], [20231212, 3418.0, 3417.8, 3420.8, 3417.6, 3419.0, 831, null, 951, 112030], [20231212, 3419.0, 3419.2, 3424.4, 3419.2, 3423.0, 812, null, 952, 111529], [20231212, 3423.0, 3423.0, 3423.6, 3419.6, 3422.2, 760, null, 953, 111012], [20231212, 3422.2, 3422.4, 3423.0, 3420.0, 3421.6, 454, null, 954, 110711], [20231212, 3421.6, 3421.6, 3423.6, 3421.6, 3422.8, 460, null, 955, 110406], [20231212, 3422.8, 3423.0, 3424.8, 3422.8, 3423.4, 344, null, 956, 110155], [20231212, 3423.4, 3423.4, 3423.4, 3418.6, 3418.6, 426, null, 957, 109861], [20231212, 3418.6, 3418.8, 3419.0, 3417.2, 3417.4, 409, null, 958, 109592], [20231212, 3417.4, 3417.4, 3417.8, 3416.2, 3417.4, 400, null, 959, 109291], [20231212, 3417.4, 3417.0, 3417.2, 3415.6, 3416.0, 373, null, 1000, 109028], [20231212, 3416.0, 3416.2, 3418.8, 3415.2, 3418.8, 615, null, 1001, 108640], [20231212, 3418.8, 3418.6, 3418.6, 3415.6, 3415.6, 323, null, 1002, 108443], [20231212, 3415.6, 3415.6, 3416.8, 3414.8, 3415.6, 354, null, 1003, 108178], [20231212, 3415.6, 3415.4, 3416.4, 3414.8, 3416.2, 342, null, 1004, 107941], [20231212, 3416.2, 3416.0, 3417.8, 3415.4, 3416.0, 293, null, 1005, 107799], [20231212, 3416.0, 3416.4, 3418.0, 3416.0, 3417.0, 222, null, 1006, 107633], [20231212, 3417.0, 3417.2, 3419.4, 3416.6, 3419.4, 293, null, 1007, 107467], [20231212, 3419.4, 3419.4, 3419.8, 3417.6, 3419.8, 305, null, 1008, 107282], [20231212, 3419.8, 3419.6, 3420.8, 3418.8, 3419.2, 315, null, 1009, 107067], [20231212, 3419.2, 3419.2, 3422.4, 3418.6, 3420.4, 391, null, 1010, 106882], [20231212, 3420.4, 3420.8, 3423.0, 3419.8, 3420.0, 495, null, 1011, 106645], [20231212, 3420.0, 3420.0, 3420.0, 3418.2, 3418.6, 509, null, 1012, 106315], [20231212, 3418.6, 3419.4, 3421.4, 3418.4, 3420.8, 305, null, 1013, 106082], [20231212, 3420.8, 3420.2, 3422.0, 3419.0, 3419.0, 278, null, 1014, 105897], [20231212, 3419.0, 3419.4, 3419.8, 3418.0, 3419.4, 269, null, 1015, 105702], [20231212, 3419.4, 3419.0, 3422.6, 3418.0, 3422.6, 371, null, 1016, 105458], [20231212, 3422.6, 3422.8, 3424.4, 3422.0, 3422.4, 456, null, 1017, 105199], [20231212, 3422.4, 3422.2, 3422.6, 3420.6, 3422.6, 277, null, 1018, 105014], [20231212, 3422.6, 3422.4, 3423.4, 3421.6, 3423.2, 339, null, 1019, 104797], [20231212, 3423.2, 3423.2, 3424.0, 3419.2, 3419.2, 372, null, 1020, 104582], [20231212, 3419.2, 3419.2, 3419.6, 3417.4, 3417.8, 312, null, 1021, 104430], [20231212, 3417.8, 3418.2, 3420.2, 3418.2, 3419.8, 185, null, 1022, 104320], [20231212, 3419.8, 3419.8, 3420.0, 3417.6, 3418.4, 173, null, 1023, 104216], [20231212, 3418.4, 3418.6, 3419.0, 3417.6, 3418.2, 128, null, 1024, 104131], [20231212, 3418.2, 3418.2, 3419.6, 3418.2, 3419.0, 114, null, 1025, 104050], [20231212, 3419.0, 3419.4, 3419.8, 3418.2, 3418.4, 136, null, 1026, 103972], [20231212, 3418.4, 3418.4, 3420.0, 3418.2, 3418.6, 161, null, 1027, 103870], [20231212, 3418.6, 3418.8, 3420.0, 3418.6, 3420.0, 100, null, 1028, 103813], [20231212, 3420.0, 3420.0, 3420.0, 3418.2, 3419.0, 167, null, 1029, 103706], [20231212, 3419.0, 3419.0, 3419.2, 3416.6, 3417.0, 250, null, 1030, 103552], [20231212, 3417.0, 3416.6, 3418.4, 3416.6, 3417.0, 226, null, 1031, 103393], [20231212, 3417.0, 3417.0, 3417.6, 3415.2, 3415.4, 220, null, 1032, 103270], [20231212, 3415.4, 3415.4, 3416.0, 3412.6, 3412.8, 542, null, 1033, 103032], [20231212, 3412.8, 3412.8, 3414.2, 3412.6, 3414.0, 333, null, 1034, 102839], [20231212, 3414.0, 3413.6, 3414.8, 3413.2, 3413.6, 257, null, 1035, 102699], [20231212, 3413.6, 3413.6, 3413.6, 3411.2, 3411.2, 339, null, 1036, 102524], [20231212, 3411.2, 3411.2, 3414.0, 3411.2, 3413.6, 377, null, 1037, 102325], [20231212, 3413.6, 3413.6, 3413.6, 3411.8, 3413.0, 253, null, 1038, 102220], [20231212, 3413.0, 3412.6, 3413.6, 3412.0, 3413.4, 194, null, 1039, 102108], [20231212, 3413.4, 3413.6, 3415.0, 3413.4, 3414.8, 215, null, 1040, 101998], [20231212, 3414.8, 3414.4, 3414.8, 3413.2, 3414.6, 208, null, 1041, 101891], [20231212, 3414.6, 3414.6, 3415.4, 3413.8, 3415.0, 196, null, 1042, 101769], [20231212, 3415.0, 3415.6, 3416.8, 3415.6, 3416.2, 324, null, 1043, 101626], [20231212, 3416.2, 3416.2, 3417.2, 3415.2, 3415.8, 321, null, 1044, 101466], [20231212, 3415.8, 3415.2, 3416.0, 3414.0, 3414.6, 266, null, 1045, 101375], [20231212, 3414.6, 3415.0, 3415.6, 3414.2, 3414.6, 145, null, 1046, 101290], [20231212, 3414.6, 3414.8, 3415.6, 3414.2, 3414.8, 126, null, 1047, 101203], [20231212, 3414.8, 3414.6, 3418.6, 3414.6, 3418.6, 275, null, 1048, 101046], [20231212, 3418.6, 3418.6, 3418.6, 3415.2, 3415.4, 316, null, 1049, 100922], [20231212, 3415.4, 3415.4, 3418.2, 3414.8, 3417.6, 277, null, 1050, 100751], [20231212, 3417.6, 3417.8, 3418.2, 3416.6, 3417.6, 203, null, 1051, 100629], [20231212, 3417.6, 3417.6, 3418.4, 3416.2, 3417.4, 217, null, 1052, 100533], [20231212, 3417.4, 3417.4, 3418.0, 3417.0, 3417.8, 178, null, 1053, 100446], [20231212, 3417.8, 3418.0, 3418.0, 3416.2, 3416.6, 242, null, 1054, 100314], [20231212, 3416.6, 3416.2, 3419.0, 3415.8, 3418.0, 254, null, 1055, 100208], [20231212, 3418.0, 3417.8, 3421.0, 3417.4, 3419.6, 387, null, 1056, 100026], [20231212, 3419.6, 3419.8, 3420.2, 3418.8, 3419.0, 218, null, 1057, 99908], [20231212, 3419.0, 3419.0, 3419.8, 3418.4, 3419.2, 151, null, 1058, 99829], [20231212, 3419.2, 3419.4, 3420.0, 3418.6, 3420.0, 175, null, 1059, 99744], [20231212, 3420.0, 3419.6, 3419.6, 3417.6, 3418.2, 177, null, 1100, 99640], [20231212, 3418.2, 3418.6, 3419.4, 3417.6, 3417.8, 167, null, 1101, 99580], [20231212, 3417.8, 3417.8, 3420.0, 3417.6, 3419.8, 168, null, 1102, 99511], [20231212, 3419.8, 3419.6, 3420.6, 3417.8, 3418.6, 223, null, 1103, 99399], [20231212, 3418.6, 3418.8, 3420.2, 3418.6, 3419.4, 190, null, 1104, 99282], [20231212, 3419.4, 3419.8, 3420.4, 3417.8, 3417.8, 234, null, 1105, 99173], [20231212, 3417.8, 3418.4, 3418.6, 3416.8, 3417.8, 202, null, 1106, 99059], [20231212, 3417.8, 3418.0, 3419.0, 3415.8, 3416.0, 345, null, 1107, 98874], [20231212, 3416.0, 3416.4, 3417.4, 3415.4, 3417.2, 207, null, 1108, 98754], [20231212, 3417.2, 3417.0, 3418.4, 3416.4, 3417.6, 197, null, 1109, 98651], [20231212, 3417.6, 3417.6, 3419.2, 3417.6, 3418.8, 141, null, 1110, 98602], [20231212, 3418.8, 3418.8, 3419.8, 3418.6, 3419.8, 149, null, 1111, 98525], [20231212, 3419.8, 3419.4, 3419.4, 3417.8, 3418.8, 143, null, 1112, 98454], [20231212, 3418.8, 3418.8, 3419.2, 3417.6, 3418.8, 170, null, 1113, 98349], [20231212, 3418.8, 3419.0, 3420.0, 3418.8, 3420.0, 157, null, 1114, 98262], [20231212, 3420.0, 3420.0, 3420.4, 3418.4, 3419.6, 179, null, 1115, 98178], [20231212, 3419.6, 3419.8, 3420.2, 3417.8, 3418.6, 150, null, 1116, 98099], [20231212, 3418.6, 3418.4, 3419.4, 3417.8, 3418.2, 158, null, 1117, 98005], [20231212, 3418.2, 3418.0, 3419.6, 3417.8, 3419.4, 117, null, 1118, 97926], [20231212, 3419.4, 3419.6, 3420.2, 3419.4, 3420.0, 145, null, 1119, 97863], [20231212, 3420.0, 3420.0, 3420.2, 3418.4, 3418.6, 124, null, 1120, 97805], [20231212, 3418.6, 3418.8, 3419.2, 3417.2, 3418.2, 186, null, 1121, 97691], [20231212, 3418.2, 3418.2, 3418.8, 3417.4, 3418.0, 124, null, 1122, 97628], [20231212, 3418.0, 3417.8, 3419.0, 3417.4, 3418.0, 100, null, 1123, 97579], [20231212, 3418.0, 3418.0, 3419.8, 3418.0, 3418.8, 127, null, 1124, 97503], [20231212, 3418.8, 3418.6, 3419.6, 3418.0, 3419.4, 147, null, 1125, 97403], [20231212, 3419.4, 3419.4, 3419.4, 3417.2, 3417.6, 131, null, 1126, 97352], [20231212, 3417.6, 3417.4, 3418.0, 3417.0, 3417.8, 141, null, 1127, 97290], [20231212, 3417.8, 3418.0, 3419.0, 3416.8, 3417.0, 163, null, 1128, 97243], [20231212, 3417.0, 3417.0, 3417.6, 3416.4, 3417.0, 135, null, 1129, 97185], [20231212, 3417.0, 3416.8, 3418.6, 3416.8, 3418.0, 161, null, 1130, 97125], [20231212, 3418.0, 3417.4, 3418.0, 3415.6, 3417.2, 291, null, 1301, 97024], [20231212, 3417.2, 3417.6, 3418.4, 3416.0, 3416.4, 137, null, 1302, 96952], [20231212, 3416.4, 3416.6, 3418.0, 3416.2, 3417.2, 124, null, 1303, 96898], [20231212, 3417.2, 3417.6, 3418.6, 3417.2, 3418.6, 165, null, 1304, 96827], [20231212, 3418.6, 3418.4, 3420.0, 3418.4, 3420.0, 223, null, 1305, 96741], [20231212, 3420.0, 3419.8, 3421.0, 3419.6, 3420.2, 252, null, 1306, 96668], [20231212, 3420.2, 3420.2, 3420.6, 3418.8, 3420.2, 180, null, 1307, 96618], [20231212, 3420.2, 3420.2, 3421.0, 3419.8, 3420.2, 180, null, 1308, 96555], [20231212, 3420.2, 3420.4, 3421.8, 3419.2, 3421.2, 243, null, 1309, 96479], [20231212, 3421.2, 3421.2, 3421.8, 3420.2, 3420.4, 164, null, 1310, 96410], [20231212, 3420.4, 3420.4, 3421.0, 3418.8, 3420.2, 185, null, 1311, 96371], [20231212, 3420.2, 3419.6, 3420.0, 3418.8, 3419.2, 108, null, 1312, 96343], [20231212, 3419.2, 3419.2, 3419.8, 3418.0, 3418.4, 166, null, 1313, 96277], [20231212, 3418.4, 3418.2, 3418.2, 3416.6, 3417.0, 312, null, 1314, 96165], [20231212, 3417.0, 3417.2, 3417.6, 3416.4, 3416.8, 153, null, 1315, 96106], [20231212, 3416.8, 3416.8, 3417.2, 3415.6, 3416.4, 192, null, 1316, 96035], [20231212, 3416.4, 3416.6, 3416.6, 3413.2, 3414.2, 362, null, 1317, 95903], [20231212, 3414.2, 3414.4, 3415.8, 3414.0, 3415.8, 154, null, 1318, 95839], [20231212, 3415.8, 3415.6, 3416.2, 3415.0, 3415.8, 151, null, 1319, 95776], [20231212, 3415.8, 3415.8, 3416.8, 3415.2, 3416.0, 122, null, 1320, 95713], [20231212, 3416.0, 3415.8, 3416.8, 3414.8, 3415.4, 151, null, 1321, 95654], [20231212, 3415.4, 3415.8, 3416.2, 3414.6, 3415.4, 94, null, 1322, 95620], [20231212, 3415.4, 3416.0, 3416.0, 3414.4, 3414.8, 121, null, 1323, 95568], [20231212, 3414.8, 3415.4, 3415.4, 3414.2, 3415.0, 143, null, 1324, 95543], [20231212, 3415.0, 3414.8, 3416.0, 3414.6, 3415.8, 87, null, 1325, 95509], [20231212, 3415.8, 3415.6, 3415.8, 3414.8, 3415.4, 70, null, 1326, 95481], [20231212, 3415.4, 3415.6, 3415.8, 3414.6, 3415.6, 67, null, 1327, 95446], [20231212, 3415.6, 3415.2, 3415.4, 3414.2, 3414.4, 75, null, 1328, 95410], [20231212, 3414.4, 3414.8, 3414.8, 3413.4, 3413.8, 146, null, 1329, 95358], [20231212, 3413.8, 3413.6, 3415.2, 3413.4, 3415.2, 159, null, 1330, 95307], [20231212, 3415.2, 3415.0, 3415.0, 3413.2, 3413.8, 246, null, 1331, 95173], [20231212, 3413.8, 3413.8, 3413.8, 3413.0, 3413.0, 369, null, 1332, 94946], [20231212, 3413.0, 3412.8, 3413.4, 3410.8, 3410.8, 376, null, 1333, 94896], [20231212, 3410.8, 3410.8, 3412.4, 3410.8, 3411.8, 249, null, 1334, 94860], [20231212, 3411.8, 3411.4, 3413.2, 3410.8, 3412.6, 194, null, 1335, 94817], [20231212, 3412.6, 3412.6, 3414.0, 3412.6, 3413.8, 210, null, 1336, 94735], [20231212, 3413.8, 3413.6, 3414.0, 3412.6, 3413.6, 132, null, 1337, 94707], [20231212, 3413.6, 3413.6, 3415.4, 3413.0, 3415.4, 170, null, 1338, 94675], [20231212, 3415.4, 3415.4, 3415.8, 3413.6, 3415.8, 196, null, 1339, 94611], [20231212, 3415.8, 3415.6, 3417.0, 3415.0, 3417.0, 228, null, 1340, 94565], [20231212, 3417.0, 3417.0, 3418.6, 3416.4, 3418.0, 357, null, 1341, 94509], [20231212, 3418.0, 3418.0, 3418.4, 3416.6, 3418.2, 239, null, 1342, 94420], [20231212, 3418.2, 3418.0, 3418.2, 3417.0, 3417.2, 126, null, 1343, 94364], [20231212, 3417.2, 3417.2, 3417.8, 3416.6, 3417.4, 118, null, 1344, 94332], [20231212, 3417.4, 3417.8, 3417.8, 3416.8, 3417.2, 110, null, 1345, 94281], [20231212, 3417.2, 3417.2, 3417.2, 3415.8, 3416.4, 144, null, 1346, 94232], [20231212, 3416.4, 3416.6, 3417.6, 3416.2, 3416.8, 91, null, 1347, 94209], [20231212, 3416.8, 3416.8, 3416.8, 3415.4, 3415.4, 83, null, 1348, 94187], [20231212, 3415.4, 3415.4, 3416.0, 3414.4, 3415.4, 125, null, 1349, 94138], [20231212, 3415.4, 3415.6, 3416.4, 3415.4, 3416.0, 104, null, 1350, 94087], [20231212, 3416.0, 3416.2, 3417.4, 3415.6, 3416.2, 149, null, 1351, 94043], [20231212, 3416.2, 3416.4, 3416.8, 3415.2, 3415.4, 112, null, 1352, 94007], [20231212, 3415.4, 3415.4, 3416.8, 3415.4, 3416.8, 131, null, 1353, 93974], [20231212, 3416.8, 3416.4, 3417.6, 3416.4, 3417.2, 90, null, 1354, 93954], [20231212, 3417.2, 3417.4, 3418.0, 3416.2, 3417.0, 187, null, 1355, 93937], [20231212, 3417.0, 3417.0, 3417.8, 3416.2, 3417.2, 94, null, 1356, 93918], [20231212, 3417.2, 3417.4, 3417.8, 3416.0, 3416.8, 93, null, 1357, 93868], [20231212, 3416.8, 3417.0, 3418.0, 3417.0, 3417.6, 91, null, 1358, 93832], [20231212, 3417.6, 3418.0, 3418.0, 3416.0, 3416.4, 142, null, 1359, 93763], [20231212, 3416.4, 3416.8, 3417.0, 3415.8, 3416.4, 114, null, 1400, 93707], [20231212, 3416.4, 3416.2, 3417.0, 3415.2, 3417.0, 263, null, 1401, 93595], [20231212, 3417.0, 3417.2, 3419.4, 3416.6, 3419.2, 318, null, 1402, 93497], [20231212, 3419.2, 3419.2, 3419.2, 3417.6, 3418.8, 191, null, 1403, 93457], [20231212, 3418.8, 3418.8, 3419.0, 3416.8, 3416.8, 191, null, 1404, 93399], [20231212, 3416.8, 3416.8, 3418.8, 3416.4, 3418.6, 193, null, 1405, 93379], [20231212, 3418.6, 3418.8, 3419.0, 3417.6, 3418.4, 110, null, 1406, 93344], [20231212, 3418.4, 3418.6, 3419.6, 3418.0, 3419.0, 194, null, 1407, 93257], [20231212, 3419.0, 3419.0, 3419.4, 3418.2, 3419.4, 133, null, 1408, 93218], [20231212, 3419.4, 3419.0, 3420.0, 3419.0, 3420.0, 213, null, 1409, 93136], [20231212, 3420.0, 3420.0, 3422.8, 3420.0, 3422.4, 375, null, 1410, 93029], [20231212, 3422.4, 3422.0, 3425.2, 3421.2, 3424.6, 626, null, 1411, 92899], [20231212, 3424.6, 3424.4, 3426.4, 3424.2, 3425.6, 468, null, 1412, 92839], [20231212, 3425.6, 3425.6, 3428.6, 3425.6, 3428.6, 645, null, 1413, 92696], [20231212, 3428.6, 3428.6, 3429.0, 3423.8, 3427.6, 712, null, 1414, 92695], [20231212, 3427.6, 3427.6, 3427.6, 3423.6, 3426.4, 464, null, 1415, 92629], [20231212, 3426.4, 3426.6, 3428.2, 3426.0, 3427.4, 337, null, 1416, 92616], [20231212, 3427.4, 3427.4, 3427.6, 3425.2, 3425.8, 256, null, 1417, 92540], [20231212, 3425.8, 3426.0, 3427.0, 3425.8, 3427.0, 194, null, 1418, 92480], [20231212, 3427.0, 3427.0, 3429.0, 3426.6, 3427.0, 372, null, 1419, 92449], [20231212, 3427.0, 3427.0, 3429.8, 3426.4, 3429.8, 386, null, 1420, 92419], [20231212, 3429.8, 3429.8, 3430.0, 3426.6, 3428.2, 348, null, 1421, 92363], [20231212, 3428.2, 3428.2, 3428.6, 3426.0, 3427.6, 283, null, 1422, 92297], [20231212, 3427.6, 3427.4, 3428.8, 3426.6, 3428.2, 224, null, 1423, 92251], [20231212, 3428.2, 3428.2, 3428.2, 3426.2, 3427.2, 226, null, 1424, 92198], [20231212, 3427.2, 3426.8, 3427.4, 3426.0, 3426.4, 192, null, 1425, 92171], [20231212, 3426.4, 3426.8, 3427.6, 3426.4, 3427.0, 199, null, 1426, 92142], [20231212, 3427.0, 3427.0, 3427.4, 3426.0, 3426.4, 159, null, 1427, 92092], [20231212, 3426.4, 3426.4, 3427.4, 3425.8, 3427.4, 222, null, 1428, 92036], [20231212, 3427.4, 3427.4, 3427.4, 3425.6, 3426.0, 130, null, 1429, 92031], [20231212, 3426.0, 3425.8, 3427.0, 3425.8, 3426.2, 118, null, 1430, 92020], [20231212, 3426.2, 3426.4, 3426.4, 3423.0, 3423.8, 463, null, 1431, 92024], [20231212, 3423.8, 3423.4, 3424.2, 3423.0, 3424.0, 180, null, 1432, 91984], [20231212, 3424.0, 3424.0, 3424.2, 3422.4, 3422.8, 218, null, 1433, 91957], [20231212, 3422.8, 3423.0, 3424.8, 3422.8, 3424.6, 178, null, 1434, 91941], [20231212, 3424.6, 3424.6, 3424.8, 3424.0, 3424.2, 107, null, 1435, 91907], [20231212, 3424.2, 3424.8, 3424.8, 3423.2, 3424.0, 153, null, 1436, 91881], [20231212, 3424.0, 3424.2, 3424.4, 3423.6, 3424.0, 146, null, 1437, 91856], [20231212, 3424.0, 3423.8, 3424.0, 3422.6, 3423.4, 151, null, 1438, 91864], [20231212, 3423.4, 3423.2, 3423.4, 3422.2, 3422.4, 165, null, 1439, 91834], [20231212, 3422.4, 3422.2, 3423.6, 3422.0, 3423.0, 243, null, 1440, 91812], [20231212, 3423.0, 3422.8, 3424.0, 3422.4, 3423.6, 281, null, 1441, 91835], [20231212, 3423.6, 3423.0, 3423.8, 3422.8, 3423.4, 177, null, 1442, 91821], [20231212, 3423.4, 3423.6, 3423.8, 3422.4, 3423.4, 218, null, 1443, 91796], [20231212, 3423.4, 3423.0, 3423.4, 3421.8, 3422.8, 303, null, 1444, 91810], [20231212, 3422.8, 3422.4, 3422.4, 3421.2, 3421.8, 190, null, 1445, 91824], [20231212, 3421.8, 3421.2, 3422.8, 3421.0, 3422.2, 328, null, 1446, 91868], [20231212, 3422.2, 3422.2, 3422.2, 3421.2, 3421.6, 237, null, 1447, 91891], [20231212, 3421.6, 3421.8, 3423.6, 3421.4, 3423.0, 226, null, 1448, 91869], [20231212, 3423.0, 3423.6, 3424.0, 3423.0, 3423.8, 229, null, 1449, 91859], [20231212, 3423.8, 3423.8, 3424.2, 3423.6, 3424.2, 237, null, 1450, 91829], [20231212, 3424.2, 3424.2, 3425.0, 3423.6, 3425.0, 242, null, 1451, 91811], [20231212, 3425.0, 3425.0, 3426.6, 3424.6, 3426.0, 398, null, 1452, 91806], [20231212, 3426.0, 3426.0, 3426.8, 3425.2, 3426.4, 275, null, 1453, 91814], [20231212, 3426.4, 3426.6, 3426.8, 3426.0, 3426.8, 324, null, 1454, 91805], [20231212, 3426.8, 3426.8, 3427.6, 3426.4, 3427.0, 427, null, 1455, 91812], [20231212, 3427.0, 3427.0, 3427.8, 3426.4, 3427.2, 394, null, 1456, 91840], [20231212, 3427.2, 3427.4, 3428.0, 3427.2, 3427.6, 304, null, 1457, 91803], [20231212, 3427.6, 3427.8, 3428.2, 3427.2, 3427.8, 334, null, 1458, 91749], [20231212, 3427.8, 3428.0, 3428.6, 3427.6, 3428.4, 412, null, 1459, 91738], [20231212, 3428.4, 3428.6, 3428.8, 3427.0, 3427.0, 538, null, 1500, 91832], [20231213, 3427.0, 3415.2, 3416.4, 3412.0, 3414.4, 1503, null, 931, 90790], [20231213, 3414.4, 3413.4, 3415.0, 3412.2, 3414.0, 748, null, 932, 90247], [20231213, 3414.0, 3414.2, 3414.4, 3410.0, 3410.6, 730, null, 933, 89815], [20231213, 3410.6, 3410.6, 3412.8, 3409.0, 3412.8, 559, null, 934, 89449], [20231213, 3412.8, 3413.0, 3413.6, 3410.6, 3412.0, 449, null, 935, 89112], [20231213, 3412.0, 3412.0, 3412.0, 3407.0, 3408.0, 714, null, 936, 88620], [20231213, 3408.0, 3408.0, 3408.2, 3404.2, 3404.8, 533, null, 937, 88301], [20231213, 3404.8, 3404.8, 3405.6, 3402.8, 3403.0, 386, null, 938, 88072], [20231213, 3403.0, 3403.0, 3403.0, 3400.2, 3401.0, 736, null, 939, 87639], [20231213, 3401.0, 3400.8, 3405.0, 3400.0, 3404.0, 628, null, 940, 87307], [20231213, 3404.0, 3404.2, 3405.8, 3403.8, 3405.0, 446, null, 941, 87074], [20231213, 3405.0, 3405.0, 3405.6, 3403.0, 3403.0, 376, null, 942, 86875], [20231213, 3403.0, 3403.0, 3403.4, 3400.8, 3403.2, 353, null, 943, 86671], [20231213, 3403.2, 3403.2, 3405.2, 3401.8, 3404.6, 336, null, 944, 86490], [20231213, 3404.6, 3404.6, 3404.8, 3401.4, 3403.0, 303, null, 945, 86343], [20231213, 3403.0, 3403.0, 3405.0, 3401.8, 3402.6, 406, null, 946, 86173], [20231213, 3402.6, 3402.4, 3402.4, 3398.8, 3399.2, 566, null, 947, 85894], [20231213, 3399.2, 3399.2, 3401.4, 3399.0, 3401.4, 356, null, 948, 85709], [20231213, 3401.4, 3401.0, 3403.0, 3400.0, 3402.2, 303, null, 949, 85545], [20231213, 3402.2, 3402.6, 3404.4, 3402.0, 3403.0, 294, null, 950, 85365], [20231213, 3403.0, 3402.4, 3403.8, 3401.0, 3401.8, 318, null, 951, 85176], [20231213, 3401.8, 3402.0, 3402.4, 3400.2, 3401.8, 256, null, 952, 85029], [20231213, 3401.8, 3401.6, 3401.8, 3400.6, 3401.8, 194, null, 953, 84896], [20231213, 3401.8, 3401.4, 3404.2, 3401.4, 3403.4, 249, null, 954, 84726], [20231213, 3403.4, 3403.0, 3404.0, 3402.2, 3403.4, 202, null, 955, 84602], [20231213, 3403.4, 3403.6, 3405.0, 3402.4, 3404.6, 287, null, 956, 84397], [20231213, 3404.6, 3404.4, 3404.4, 3402.6, 3403.0, 198, null, 957, 84279], [20231213, 3403.0, 3403.4, 3404.4, 3402.0, 3403.4, 178, null, 958, 84173], [20231213, 3403.4, 3403.4, 3404.2, 3403.0, 3403.4, 146, null, 959, 84076], [20231213, 3403.4, 3403.6, 3405.0, 3403.0, 3404.0, 213, null, 1000, 83933], [20231213, 3404.0, 3404.0, 3404.0, 3400.8, 3401.4, 293, null, 1001, 83754], [20231213, 3401.4, 3401.6, 3403.8, 3401.6, 3402.6, 240, null, 1002, 83617], [20231213, 3402.6, 3402.4, 3403.8, 3402.2, 3403.6, 179, null, 1003, 83500], [20231213, 3403.6, 3403.6, 3403.6, 3400.8, 3401.0, 179, null, 1004, 83389], [20231213, 3401.0, 3401.0, 3403.4, 3401.0, 3402.8, 175, null, 1005, 83303], [20231213, 3402.8, 3403.2, 3403.6, 3402.0, 3402.0, 125, null, 1006, 83248], [20231213, 3402.0, 3402.0, 3403.2, 3401.0, 3402.0, 184, null, 1007, 83149], [20231213, 3402.0, 3401.6, 3401.6, 3398.2, 3399.0, 421, null, 1008, 82965], [20231213, 3399.0, 3398.8, 3400.4, 3398.8, 3400.0, 234, null, 1009, 82806], [20231213, 3400.0, 3400.2, 3400.2, 3397.8, 3399.2, 264, null, 1010, 82662], [20231213, 3399.2, 3399.2, 3400.4, 3399.0, 3400.0, 159, null, 1011, 82585], [20231213, 3400.0, 3400.2, 3400.6, 3399.0, 3400.0, 138, null, 1012, 82494], [20231213, 3400.0, 3400.0, 3401.6, 3398.8, 3400.6, 189, null, 1013, 82410], [20231213, 3400.6, 3400.6, 3403.2, 3400.0, 3403.2, 237, null, 1014, 82291], [20231213, 3403.2, 3403.0, 3403.2, 3401.8, 3402.8, 332, null, 1015, 82191], [20231213, 3402.8, 3402.4, 3403.4, 3401.6, 3403.0, 221, null, 1016, 82110], [20231213, 3403.0, 3403.2, 3403.4, 3402.4, 3402.6, 151, null, 1017, 82049], [20231213, 3402.6, 3402.8, 3404.4, 3402.0, 3403.0, 198, null, 1018, 81953], [20231213, 3403.0, 3403.4, 3403.4, 3401.6, 3402.6, 124, null, 1019, 81900], [20231213, 3402.6, 3403.0, 3403.0, 3401.6, 3402.0, 163, null, 1020, 81801], [20231213, 3402.0, 3401.8, 3403.6, 3401.0, 3402.8, 218, null, 1021, 81733], [20231213, 3402.8, 3403.6, 3404.4, 3403.0, 3403.6, 168, null, 1022, 81685], [20231213, 3403.6, 3403.6, 3403.6, 3402.2, 3402.8, 174, null, 1023, 81609], [20231213, 3402.8, 3402.6, 3404.0, 3402.2, 3403.6, 104, null, 1024, 81551], [20231213, 3403.6, 3403.0, 3403.6, 3402.8, 3403.0, 112, null, 1025, 81485], [20231213, 3403.0, 3403.4, 3403.6, 3401.8, 3403.2, 192, null, 1026, 81389], [20231213, 3403.2, 3402.6, 3402.8, 3402.2, 3402.6, 85, null, 1027, 81349], [20231213, 3402.6, 3403.0, 3403.0, 3401.0, 3401.8, 93, null, 1028, 81302], [20231213, 3401.8, 3401.8, 3402.4, 3400.8, 3401.2, 152, null, 1029, 81243], [20231213, 3401.2, 3401.4, 3402.0, 3400.4, 3400.4, 119, null, 1030, 81187], [20231213, 3400.4, 3400.6, 3401.2, 3399.6, 3400.6, 299, null, 1031, 81070], [20231213, 3400.6, 3400.8, 3401.6, 3400.6, 3401.0, 170, null, 1032, 80997], [20231213, 3401.0, 3401.0, 3402.8, 3400.8, 3402.4, 176, null, 1033, 80910], [20231213, 3402.4, 3402.8, 3403.0, 3401.8, 3402.4, 153, null, 1034, 80828], [20231213, 3402.4, 3402.0, 3403.2, 3401.6, 3402.0, 120, null, 1035, 80776], [20231213, 3402.0, 3402.2, 3402.4, 3400.8, 3402.0, 173, null, 1036, 80680], [20231213, 3402.0, 3401.4, 3401.6, 3399.8, 3399.8, 214, null, 1037, 80580], [20231213, 3399.8, 3399.8, 3400.2, 3397.4, 3398.0, 311, null, 1038, 80462], [20231213, 3398.0, 3398.4, 3398.6, 3397.6, 3398.2, 211, null, 1039, 80415], [20231213, 3398.2, 3398.2, 3398.4, 3396.4, 3396.8, 230, null, 1040, 80288], [20231213, 3396.8, 3396.4, 3398.2, 3395.8, 3397.4, 287, null, 1041, 80181], [20231213, 3397.4, 3397.8, 3398.8, 3397.4, 3398.0, 185, null, 1042, 80123], [20231213, 3398.0, 3398.2, 3398.2, 3396.6, 3396.6, 174, null, 1043, 80030], [20231213, 3396.6, 3396.8, 3398.2, 3395.0, 3395.6, 374, null, 1044, 79927], [20231213, 3395.6, 3395.6, 3395.6, 3392.4, 3392.6, 351, null, 1045, 79845], [20231213, 3392.6, 3392.4, 3394.4, 3392.4, 3393.0, 350, null, 1046, 79719], [20231213, 3393.0, 3393.0, 3393.0, 3390.2, 3391.6, 366, null, 1047, 79633], [20231213, 3391.6, 3391.6, 3393.0, 3391.6, 3392.6, 222, null, 1048, 79566], [20231213, 3392.6, 3392.6, 3393.4, 3391.8, 3393.2, 173, null, 1049, 79496], [20231213, 3393.2, 3393.4, 3393.4, 3392.0, 3392.0, 151, null, 1050, 79446], [20231213, 3392.0, 3392.0, 3392.8, 3391.2, 3391.8, 201, null, 1051, 79407], [20231213, 3391.8, 3391.8, 3393.0, 3391.8, 3393.0, 207, null, 1052, 79301], [20231213, 3393.0, 3392.6, 3393.2, 3392.2, 3393.2, 176, null, 1053, 79225], [20231213, 3393.2, 3393.2, 3394.4, 3392.6, 3394.4, 185, null, 1054, 79185], [20231213, 3394.4, 3394.4, 3394.8, 3393.8, 3394.6, 213, null, 1055, 79122], [20231213, 3394.6, 3394.6, 3395.4, 3394.4, 3395.2, 188, null, 1056, 79062], [20231213, 3395.2, 3395.4, 3395.4, 3394.0, 3394.6, 273, null, 1057, 78914], [20231213, 3394.6, 3394.4, 3394.6, 3393.6, 3393.6, 109, null, 1058, 78876], [20231213, 3393.6, 3393.8, 3394.0, 3393.0, 3393.2, 96, null, 1059, 78859], [20231213, 3393.2, 3393.2, 3394.6, 3392.2, 3394.0, 164, null, 1100, 78811], [20231213, 3394.0, 3394.4, 3394.4, 3391.0, 3391.8, 172, null, 1101, 78766], [20231213, 3391.8, 3391.4, 3392.4, 3390.8, 3391.0, 135, null, 1102, 78708], [20231213, 3391.0, 3391.2, 3391.6, 3388.8, 3388.8, 268, null, 1103, 78663], [20231213, 3388.8, 3388.8, 3391.0, 3388.8, 3390.4, 206, null, 1104, 78622], [20231213, 3390.4, 3390.2, 3390.6, 3389.2, 3389.6, 125, null, 1105, 78591], [20231213, 3389.6, 3389.6, 3391.8, 3389.4, 3391.8, 170, null, 1106, 78547], [20231213, 3391.8, 3391.4, 3393.4, 3390.8, 3392.6, 244, null, 1107, 78522], [20231213, 3392.6, 3392.6, 3393.4, 3392.4, 3393.2, 130, null, 1108, 78472], [20231213, 3393.2, 3393.2, 3393.6, 3392.8, 3393.4, 127, null, 1109, 78439], [20231213, 3393.4, 3393.4, 3396.0, 3393.2, 3395.4, 285, null, 1110, 78359], [20231213, 3395.4, 3396.2, 3397.0, 3394.0, 3394.6, 336, null, 1111, 78282], [20231213, 3394.6, 3395.0, 3395.8, 3393.8, 3395.6, 154, null, 1112, 78257], [20231213, 3395.6, 3395.4, 3397.2, 3394.6, 3397.0, 187, null, 1113, 78206], [20231213, 3397.0, 3396.8, 3397.0, 3395.8, 3397.0, 102, null, 1114, 78189], [20231213, 3397.0, 3397.0, 3397.0, 3396.0, 3396.2, 118, null, 1115, 78145], [20231213, 3396.2, 3396.6, 3396.8, 3394.2, 3395.0, 127, null, 1116, 78100], [20231213, 3395.0, 3395.0, 3396.4, 3393.8, 3396.0, 171, null, 1117, 78050], [20231213, 3396.0, 3396.0, 3397.2, 3393.8, 3397.2, 209, null, 1118, 77993], [20231213, 3397.2, 3397.4, 3397.4, 3394.6, 3395.2, 155, null, 1119, 77935], [20231213, 3395.2, 3395.4, 3397.8, 3395.0, 3397.8, 163, null, 1120, 77874], [20231213, 3397.8, 3397.8, 3399.0, 3397.0, 3398.8, 242, null, 1121, 77816], [20231213, 3398.8, 3398.6, 3399.0, 3396.8, 3398.2, 160, null, 1122, 77735], [20231213, 3398.2, 3398.2, 3398.2, 3396.2, 3396.4, 116, null, 1123, 77697], [20231213, 3396.4, 3396.4, 3397.0, 3395.8, 3396.4, 147, null, 1124, 77631], [20231213, 3396.4, 3396.4, 3396.8, 3395.4, 3396.4, 107, null, 1125, 77597], [20231213, 3396.4, 3396.4, 3396.4, 3394.6, 3395.0, 142, null, 1126, 77591], [20231213, 3395.0, 3394.8, 3396.0, 3394.8, 3395.0, 86, null, 1127, 77564], [20231213, 3395.0, 3394.6, 3396.0, 3394.6, 3396.0, 116, null, 1128, 77549], [20231213, 3396.0, 3395.6, 3397.0, 3395.6, 3396.6, 156, null, 1129, 77502], [20231213, 3396.6, 3397.0, 3397.0, 3394.8, 3395.0, 110, null, 1130, 77491], [20231213, 3395.0, 3395.0, 3395.0, 3392.6, 3392.8, 249, null, 1301, 77436], [20231213, 3392.8, 3392.6, 3393.6, 3392.6, 3392.8, 157, null, 1302, 77401], [20231213, 3392.8, 3392.6, 3394.4, 3391.6, 3394.2, 251, null, 1303, 77325], [20231213, 3394.2, 3394.4, 3394.8, 3392.6, 3393.0, 142, null, 1304, 77289], [20231213, 3393.0, 3392.6, 3393.2, 3392.0, 3393.2, 145, null, 1305, 77228], [20231213, 3393.2, 3393.2, 3396.2, 3393.2, 3394.0, 201, null, 1306, 77189], [20231213, 3394.0, 3394.2, 3395.2, 3392.8, 3392.8, 160, null, 1307, 77175], [20231213, 3392.8, 3392.8, 3393.0, 3390.2, 3391.6, 230, null, 1308, 77127], [20231213, 3391.6, 3391.6, 3391.6, 3390.4, 3390.8, 158, null, 1309, 77099], [20231213, 3390.8, 3391.0, 3391.6, 3390.4, 3390.4, 155, null, 1310, 77071], [20231213, 3390.4, 3390.2, 3391.4, 3390.2, 3391.0, 159, null, 1311, 77013], [20231213, 3391.0, 3390.4, 3392.2, 3390.4, 3391.0, 183, null, 1312, 76981], [20231213, 3391.0, 3390.6, 3390.6, 3387.0, 3387.4, 391, null, 1313, 76917], [20231213, 3387.4, 3387.2, 3389.2, 3387.2, 3388.4, 221, null, 1314, 76882], [20231213, 3388.4, 3388.0, 3391.0, 3387.8, 3390.8, 204, null, 1315, 76857], [20231213, 3390.8, 3390.6, 3390.6, 3387.6, 3387.8, 251, null, 1316, 76826], [20231213, 3387.8, 3387.8, 3387.8, 3386.2, 3386.6, 297, null, 1317, 76783], [20231213, 3386.6, 3386.4, 3388.6, 3386.4, 3387.6, 232, null, 1318, 76741], [20231213, 3387.6, 3387.6, 3388.2, 3386.4, 3386.8, 195, null, 1319, 76711], [20231213, 3386.8, 3387.0, 3387.2, 3385.8, 3386.4, 230, null, 1320, 76686], [20231213, 3386.4, 3386.0, 3387.2, 3385.2, 3385.2, 240, null, 1321, 76672], [20231213, 3385.2, 3385.4, 3386.4, 3385.0, 3386.2, 247, null, 1322, 76627], [20231213, 3386.2, 3386.4, 3387.4, 3385.6, 3386.2, 148, null, 1323, 76618], [20231213, 3386.2, 3386.2, 3386.8, 3385.8, 3386.0, 126, null, 1324, 76616], [20231213, 3386.0, 3386.0, 3386.0, 3384.0, 3384.2, 244, null, 1325, 76555], [20231213, 3384.2, 3384.4, 3385.0, 3383.4, 3384.0, 202, null, 1326, 76498], [20231213, 3384.0, 3383.4, 3384.2, 3382.2, 3384.2, 264, null, 1327, 76474], [20231213, 3384.2, 3383.4, 3385.0, 3382.6, 3382.8, 222, null, 1328, 76439], [20231213, 3382.8, 3382.8, 3384.2, 3382.4, 3384.0, 141, null, 1329, 76417], [20231213, 3384.0, 3384.0, 3384.6, 3381.2, 3382.6, 291, null, 1330, 76386], [20231213, 3382.6, 3382.6, 3382.6, 3380.4, 3381.2, 282, null, 1331, 76355], [20231213, 3381.2, 3381.4, 3381.6, 3379.2, 3380.6, 283, null, 1332, 76284], [20231213, 3380.6, 3380.6, 3385.0, 3380.2, 3384.6, 319, null, 1333, 76267], [20231213, 3384.6, 3384.0, 3384.2, 3380.2, 3380.6, 319, null, 1334, 76323], [20231213, 3380.6, 3380.4, 3381.4, 3379.6, 3380.0, 318, null, 1335, 76332], [20231213, 3380.0, 3380.2, 3382.4, 3379.6, 3382.0, 205, null, 1336, 76334], [20231213, 3382.0, 3382.0, 3382.0, 3379.8, 3381.4, 248, null, 1337, 76357], [20231213, 3381.4, 3381.4, 3381.6, 3380.6, 3380.8, 133, null, 1338, 76354], [20231213, 3380.8, 3380.8, 3381.4, 3379.2, 3380.0, 228, null, 1339, 76351], [20231213, 3380.0, 3380.2, 3380.4, 3378.0, 3378.2, 208, null, 1340, 76339], [20231213, 3378.2, 3378.2, 3379.2, 3377.2, 3377.4, 392, null, 1341, 76317], [20231213, 3377.4, 3377.4, 3378.6, 3374.6, 3375.8, 477, null, 1342, 76325], [20231213, 3375.8, 3375.6, 3377.2, 3374.8, 3375.0, 326, null, 1343, 76278], [20231213, 3375.0, 3375.0, 3376.0, 3373.6, 3373.8, 298, null, 1344, 76287], [20231213, 3373.8, 3374.4, 3378.4, 3373.8, 3377.2, 329, null, 1345, 76224], [20231213, 3377.2, 3376.8, 3377.6, 3375.2, 3376.2, 270, null, 1346, 76238], [20231213, 3376.2, 3376.4, 3378.6, 3376.2, 3378.0, 174, null, 1347, 76257], [20231213, 3378.0, 3377.8, 3378.4, 3376.8, 3378.0, 212, null, 1348, 76262], [20231213, 3378.0, 3377.6, 3378.8, 3377.0, 3378.8, 188, null, 1349, 76249], [20231213, 3378.8, 3378.8, 3379.0, 3377.6, 3377.8, 169, null, 1350, 76272], [20231213, 3377.8, 3377.8, 3379.6, 3377.8, 3379.4, 163, null, 1351, 76246], [20231213, 3379.4, 3379.4, 3379.4, 3377.2, 3377.4, 211, null, 1352, 76267], [20231213, 3377.4, 3377.6, 3379.6, 3377.4, 3379.6, 155, null, 1353, 76267], [20231213, 3379.6, 3379.6, 3381.2, 3379.2, 3381.0, 269, null, 1354, 76267], [20231213, 3381.0, 3381.2, 3381.4, 3380.0, 3381.2, 181, null, 1355, 76237], [20231213, 3381.2, 3381.0, 3382.0, 3380.6, 3382.0, 281, null, 1356, 76154], [20231213, 3382.0, 3382.0, 3385.0, 3382.0, 3383.6, 404, null, 1357, 76095], [20231213, 3383.6, 3383.8, 3383.8, 3380.8, 3380.8, 321, null, 1358, 76083], [20231213, 3380.8, 3381.4, 3381.6, 3378.0, 3380.2, 532, null, 1359, 75981], [20231213, 3380.2, 3380.2, 3384.4, 3380.2, 3381.4, 466, null, 1400, 75972], [20231213, 3381.4, 3381.4, 3382.4, 3381.2, 3381.4, 182, null, 1401, 75933], [20231213, 3381.4, 3381.4, 3383.0, 3379.6, 3383.0, 220, null, 1402, 75924], [20231213, 3383.0, 3383.0, 3383.0, 3379.4, 3379.8, 151, null, 1403, 75896], [20231213, 3379.8, 3380.0, 3380.4, 3379.2, 3380.2, 119, null, 1404, 75854], [20231213, 3380.2, 3380.2, 3380.6, 3377.0, 3377.8, 247, null, 1405, 75843], [20231213, 3377.8, 3377.8, 3379.2, 3376.4, 3376.8, 209, null, 1406, 75843], [20231213, 3376.8, 3376.6, 3377.0, 3376.0, 3376.0, 174, null, 1407, 75781], [20231213, 3376.0, 3376.0, 3376.6, 3375.2, 3376.0, 217, null, 1408, 75751], [20231213, 3376.0, 3376.0, 3377.4, 3375.8, 3376.8, 166, null, 1409, 75741], [20231213, 3376.8, 3376.6, 3376.6, 3373.2, 3373.2, 353, null, 1410, 75693], [20231213, 3373.2, 3373.2, 3374.6, 3372.4, 3373.4, 328, null, 1411, 75627], [20231213, 3373.4, 3373.2, 3374.6, 3372.6, 3373.2, 173, null, 1412, 75601], [20231213, 3373.2, 3373.4, 3376.6, 3373.0, 3376.4, 154, null, 1413, 75576], [20231213, 3376.4, 3376.8, 3379.6, 3376.4, 3379.4, 246, null, 1414, 75565], [20231213, 3379.4, 3379.4, 3380.6, 3378.4, 3380.6, 214, null, 1415, 75524], [20231213, 3380.6, 3380.6, 3381.8, 3378.0, 3380.2, 323, null, 1416, 75498], [20231213, 3380.2, 3379.8, 3381.4, 3379.2, 3380.8, 137, null, 1417, 75481], [20231213, 3380.8, 3380.4, 3381.8, 3379.0, 3380.6, 183, null, 1418, 75433], [20231213, 3380.6, 3380.6, 3381.8, 3379.6, 3379.6, 167, null, 1419, 75422], [20231213, 3379.6, 3380.0, 3380.0, 3378.0, 3378.0, 150, null, 1420, 75420], [20231213, 3378.0, 3378.0, 3381.4, 3377.8, 3380.0, 135, null, 1421, 75405], [20231213, 3380.0, 3380.0, 3381.0, 3378.6, 3379.0, 176, null, 1422, 75387], [20231213, 3379.0, 3379.0, 3379.8, 3377.2, 3379.8, 240, null, 1423, 75401], [20231213, 3379.8, 3379.6, 3379.6, 3378.2, 3378.2, 130, null, 1424, 75358], [20231213, 3378.2, 3378.2, 3378.2, 3375.6, 3376.4, 200, null, 1425, 75344], [20231213, 3376.4, 3376.8, 3378.4, 3376.8, 3378.0, 301, null, 1426, 75242], [20231213, 3378.0, 3377.6, 3378.0, 3376.6, 3376.6, 150, null, 1427, 75227], [20231213, 3376.6, 3376.8, 3378.8, 3376.6, 3377.2, 196, null, 1428, 75199], [20231213, 3377.2, 3376.8, 3378.4, 3375.8, 3378.2, 258, null, 1429, 75163], [20231213, 3378.2, 3377.8, 3379.4, 3377.8, 3378.0, 229, null, 1430, 75129], [20231213, 3378.0, 3377.6, 3378.0, 3374.6, 3378.0, 401, null, 1431, 75114], [20231213, 3378.0, 3378.0, 3381.6, 3378.0, 3381.6, 386, null, 1432, 75081], [20231213, 3381.6, 3381.2, 3384.8, 3380.4, 3384.6, 384, null, 1433, 75033], [20231213, 3384.6, 3384.8, 3384.8, 3381.6, 3382.4, 266, null, 1434, 75034], [20231213, 3382.4, 3381.8, 3382.0, 3378.8, 3379.4, 317, null, 1435, 75007], [20231213, 3379.4, 3379.6, 3381.8, 3378.8, 3381.4, 257, null, 1436, 74987], [20231213, 3381.4, 3381.8, 3382.0, 3380.4, 3381.0, 212, null, 1437, 75019], [20231213, 3381.0, 3380.6, 3381.2, 3379.2, 3380.4, 190, null, 1438, 75030], [20231213, 3380.4, 3380.0, 3380.8, 3379.0, 3379.6, 228, null, 1439, 75015], [20231213, 3379.6, 3379.8, 3380.4, 3378.4, 3379.6, 270, null, 1440, 74960], [20231213, 3379.6, 3380.0, 3381.2, 3378.4, 3378.4, 238, null, 1441, 74937], [20231213, 3378.4, 3378.6, 3379.0, 3377.6, 3378.0, 228, null, 1442, 74943], [20231213, 3378.0, 3378.2, 3378.8, 3376.8, 3377.6, 278, null, 1443, 74949], [20231213, 3377.6, 3377.6, 3377.6, 3374.2, 3375.2, 387, null, 1444, 74920], [20231213, 3375.2, 3375.6, 3375.6, 3371.6, 3373.2, 603, null, 1445, 74833], [20231213, 3373.2, 3373.0, 3374.0, 3372.0, 3373.0, 552, null, 1446, 74770], [20231213, 3373.0, 3373.0, 3373.4, 3371.0, 3371.4, 378, null, 1447, 74707], [20231213, 3371.4, 3371.6, 3372.0, 3368.6, 3368.8, 466, null, 1448, 74696], [20231213, 3368.8, 3369.0, 3370.2, 3367.0, 3367.0, 575, null, 1449, 74760], [20231213, 3367.0, 3367.0, 3367.8, 3365.4, 3365.6, 537, null, 1450, 74770], [20231213, 3365.6, 3365.6, 3370.0, 3365.6, 3369.0, 583, null, 1451, 74708], [20231213, 3369.0, 3368.8, 3370.0, 3367.6, 3370.0, 354, null, 1452, 74692], [20231213, 3370.0, 3369.8, 3370.8, 3369.0, 3369.8, 362, null, 1453, 74712], [20231213, 3369.8, 3369.4, 3370.0, 3368.6, 3368.8, 377, null, 1454, 74698], [20231213, 3368.8, 3368.8, 3369.6, 3367.4, 3367.4, 389, null, 1455, 74672], [20231213, 3367.4, 3367.2, 3369.4, 3367.2, 3367.8, 536, null, 1456, 74700], [20231213, 3367.8, 3367.8, 3368.8, 3366.0, 3366.0, 365, null, 1457, 74691], [20231213, 3366.0, 3366.6, 3368.0, 3365.2, 3368.0, 384, null, 1458, 74705], [20231213, 3368.0, 3368.0, 3369.0, 3368.0, 3368.2, 510, null, 1459, 74709], [20231213, 3368.2, 3368.6, 3369.0, 3367.2, 3368.0, 555, null, 1500, 74759], [20231214, 3368.0, 3388.8, 3391.8, 3386.6, 3391.8, 1769, null, 931, 73585], [20231214, 3391.8, 3392.6, 3394.6, 3392.2, 3394.4, 1015, null, 932, 72819], [20231214, 3394.4, 3394.0, 3397.0, 3394.0, 3394.4, 923, null, 933, 72119], [20231214, 3394.4, 3395.0, 3397.2, 3393.6, 3396.0, 784, null, 934, 71544], [20231214, 3396.0, 3396.6, 3396.8, 3393.8, 3395.4, 830, null, 935, 70857], [20231214, 3395.4, 3395.4, 3398.0, 3395.4, 3397.6, 636, null, 936, 70334], [20231214, 3397.6, 3397.4, 3399.8, 3397.0, 3399.8, 587, null, 937, 69873], [20231214, 3399.8, 3399.8, 3402.0, 3399.4, 3399.4, 587, null, 938, 69396], [20231214, 3399.4, 3399.4, 3399.4, 3395.2, 3395.4, 464, null, 939, 69018], [20231214, 3395.4, 3395.2, 3396.4, 3390.4, 3390.6, 513, null, 940, 68606], [20231214, 3390.6, 3390.8, 3391.6, 3389.2, 3389.8, 490, null, 941, 68231], [20231214, 3389.8, 3390.0, 3390.4, 3388.0, 3389.8, 561, null, 942, 67790], [20231214, 3389.8, 3389.8, 3391.2, 3386.6, 3387.0, 430, null, 943, 67460], [20231214, 3387.0, 3387.2, 3387.2, 3383.8, 3385.8, 580, null, 944, 67088], [20231214, 3385.8, 3385.6, 3385.6, 3383.4, 3384.0, 375, null, 945, 66828], [20231214, 3384.0, 3384.0, 3386.6, 3383.4, 3386.0, 418, null, 946, 66501], [20231214, 3386.0, 3386.4, 3388.0, 3385.2, 3385.6, 371, null, 947, 66226], [20231214, 3385.6, 3385.6, 3386.6, 3385.0, 3385.8, 314, null, 948, 65992], [20231214, 3385.8, 3385.8, 3388.4, 3384.6, 3388.0, 350, null, 949, 65724], [20231214, 3388.0, 3388.4, 3388.4, 3386.6, 3387.6, 245, null, 950, 65549], [20231214, 3387.6, 3387.6, 3391.0, 3387.0, 3389.8, 423, null, 951, 65247], [20231214, 3389.8, 3390.0, 3390.0, 3385.6, 3387.2, 317, null, 952, 65018], [20231214, 3387.2, 3386.8, 3387.0, 3383.0, 3383.0, 320, null, 953, 64757], [20231214, 3383.0, 3383.0, 3384.6, 3382.2, 3383.6, 280, null, 954, 64562], [20231214, 3383.6, 3383.0, 3383.6, 3381.6, 3382.8, 302, null, 955, 64340], [20231214, 3382.8, 3382.8, 3383.4, 3379.6, 3380.0, 279, null, 956, 64140], [20231214, 3380.0, 3380.2, 3382.0, 3378.8, 3378.8, 279, null, 957, 63940], [20231214, 3378.8, 3379.0, 3383.2, 3378.8, 3382.6, 255, null, 958, 63777], [20231214, 3382.6, 3382.6, 3382.8, 3379.6, 3381.0, 240, null, 959, 63599], [20231214, 3381.0, 3381.0, 3383.0, 3379.8, 3381.0, 331, null, 1000, 63335], [20231214, 3381.0, 3381.0, 3381.8, 3378.2, 3380.8, 271, null, 1001, 63124], [20231214, 3380.8, 3380.6, 3380.6, 3377.8, 3380.4, 261, null, 1002, 62924], [20231214, 3380.4, 3380.6, 3382.0, 3380.4, 3382.0, 282, null, 1003, 62730], [20231214, 3382.0, 3381.8, 3383.0, 3381.6, 3382.4, 286, null, 1004, 62495], [20231214, 3382.4, 3382.2, 3382.2, 3378.4, 3379.2, 335, null, 1005, 62239], [20231214, 3379.2, 3378.6, 3379.2, 3377.4, 3377.8, 232, null, 1006, 62092], [20231214, 3377.8, 3377.8, 3379.6, 3377.8, 3379.0, 248, null, 1007, 61912], [20231214, 3379.0, 3378.4, 3379.2, 3377.4, 3377.4, 183, null, 1008, 61789], [20231214, 3377.4, 3377.2, 3378.4, 3375.2, 3375.4, 316, null, 1009, 61551], [20231214, 3375.4, 3375.2, 3380.0, 3374.8, 3380.0, 348, null, 1010, 61318], [20231214, 3380.0, 3379.6, 3382.0, 3378.4, 3381.2, 369, null, 1011, 61058], [20231214, 3381.2, 3381.0, 3382.8, 3380.8, 3381.0, 273, null, 1012, 60885], [20231214, 3381.0, 3381.2, 3381.8, 3379.8, 3379.8, 266, null, 1013, 60685], [20231214, 3379.8, 3379.6, 3379.6, 3377.6, 3379.2, 217, null, 1014, 60536], [20231214, 3379.2, 3378.8, 3383.0, 3378.8, 3382.0, 368, null, 1015, 60292], [20231214, 3382.0, 3382.2, 3384.2, 3382.0, 3383.6, 233, null, 1016, 60134], [20231214, 3383.6, 3383.4, 3384.2, 3382.0, 3382.6, 150, null, 1017, 60039], [20231214, 3382.6, 3382.6, 3383.8, 3381.6, 3381.8, 234, null, 1018, 59880], [20231214, 3381.8, 3381.8, 3383.0, 3379.6, 3382.0, 259, null, 1019, 59710], [20231214, 3382.0, 3382.2, 3382.4, 3380.0, 3380.8, 196, null, 1020, 59572], [20231214, 3380.8, 3380.6, 3381.6, 3379.8, 3380.4, 111, null, 1021, 59487], [20231214, 3380.4, 3380.2, 3380.8, 3378.6, 3379.0, 173, null, 1022, 59361], [20231214, 3379.0, 3378.6, 3379.2, 3377.4, 3378.6, 139, null, 1023, 59286], [20231214, 3378.6, 3378.2, 3378.8, 3377.2, 3377.4, 159, null, 1024, 59196], [20231214, 3377.4, 3377.2, 3379.2, 3376.6, 3377.8, 176, null, 1025, 59087], [20231214, 3377.8, 3377.8, 3378.8, 3377.2, 3378.6, 159, null, 1026, 58987], [20231214, 3378.6, 3378.8, 3379.6, 3377.8, 3378.8, 124, null, 1027, 58910], [20231214, 3378.8, 3378.8, 3379.0, 3377.4, 3377.8, 133, null, 1028, 58831], [20231214, 3377.8, 3377.8, 3378.4, 3376.8, 3377.6, 158, null, 1029, 58715], [20231214, 3377.6, 3377.6, 3379.0, 3376.2, 3376.8, 197, null, 1030, 58597], [20231214, 3376.8, 3376.6, 3377.6, 3376.0, 3376.4, 297, null, 1031, 58402], [20231214, 3376.4, 3376.6, 3376.6, 3375.0, 3375.4, 213, null, 1032, 58280], [20231214, 3375.4, 3375.4, 3376.4, 3375.0, 3375.0, 183, null, 1033, 58200], [20231214, 3375.0, 3375.8, 3375.8, 3373.8, 3373.8, 209, null, 1034, 58103], [20231214, 3373.8, 3374.0, 3375.0, 3373.2, 3374.8, 228, null, 1035, 58009], [20231214, 3374.8, 3374.8, 3374.8, 3373.0, 3373.6, 223, null, 1036, 57869], [20231214, 3373.6, 3374.2, 3374.4, 3371.4, 3372.2, 332, null, 1037, 57651], [20231214, 3372.2, 3372.2, 3372.2, 3371.0, 3371.0, 224, null, 1038, 57518], [20231214, 3371.0, 3371.2, 3372.0, 3369.6, 3371.2, 314, null, 1039, 57321], [20231214, 3371.2, 3370.6, 3371.4, 3369.8, 3371.2, 192, null, 1040, 57202], [20231214, 3371.2, 3370.8, 3372.2, 3370.2, 3372.2, 175, null, 1041, 57078], [20231214, 3372.2, 3372.2, 3374.6, 3372.0, 3374.4, 273, null, 1042, 56901], [20231214, 3374.4, 3374.2, 3377.4, 3374.2, 3377.4, 296, null, 1043, 56719], [20231214, 3377.4, 3377.6, 3379.0, 3377.6, 3378.6, 185, null, 1044, 56655], [20231214, 3378.6, 3378.8, 3378.8, 3377.0, 3378.2, 184, null, 1045, 56550], [20231214, 3378.2, 3378.0, 3381.2, 3378.0, 3380.2, 277, null, 1046, 56384], [20231214, 3380.2, 3380.4, 3381.0, 3378.2, 3380.4, 209, null, 1047, 56252], [20231214, 3380.4, 3380.4, 3381.2, 3379.0, 3380.4, 202, null, 1048, 56112], [20231214, 3380.4, 3380.0, 3381.2, 3379.0, 3379.4, 183, null, 1049, 55975], [20231214, 3379.4, 3379.2, 3379.4, 3376.4, 3379.4, 242, null, 1050, 55840], [20231214, 3379.4, 3379.0, 3381.0, 3378.6, 3379.8, 231, null, 1051, 55708], [20231214, 3379.8, 3379.8, 3381.0, 3377.8, 3380.8, 235, null, 1052, 55568], [20231214, 3380.8, 3380.8, 3380.8, 3378.0, 3379.8, 159, null, 1053, 55460], [20231214, 3379.8, 3380.0, 3380.0, 3376.6, 3378.2, 220, null, 1054, 55310], [20231214, 3378.2, 3378.2, 3378.6, 3376.8, 3377.0, 115, null, 1055, 55236], [20231214, 3377.0, 3377.0, 3377.6, 3375.0, 3376.0, 174, null, 1056, 55143], [20231214, 3376.0, 3376.0, 3376.2, 3374.6, 3375.2, 179, null, 1057, 55048], [20231214, 3375.2, 3375.2, 3375.6, 3373.0, 3375.0, 162, null, 1058, 54930], [20231214, 3375.0, 3374.8, 3378.4, 3374.6, 3378.2, 201, null, 1059, 54793], [20231214, 3378.2, 3378.0, 3379.6, 3377.0, 3378.8, 195, null, 1100, 54669], [20231214, 3378.8, 3378.6, 3380.2, 3377.6, 3379.8, 176, null, 1101, 54579], [20231214, 3379.8, 3379.8, 3381.0, 3378.2, 3380.4, 130, null, 1102, 54504], [20231214, 3380.4, 3380.4, 3381.0, 3378.8, 3381.0, 253, null, 1103, 54333], [20231214, 3381.0, 3381.0, 3383.2, 3379.6, 3383.2, 463, null, 1104, 54069], [20231214, 3383.2, 3383.6, 3383.8, 3382.0, 3383.8, 384, null, 1105, 53836], [20231214, 3383.8, 3383.8, 3383.8, 3382.0, 3383.4, 287, null, 1106, 53644], [20231214, 3383.4, 3383.8, 3383.8, 3381.6, 3382.6, 194, null, 1107, 53505], [20231214, 3382.6, 3382.4, 3383.0, 3381.8, 3383.0, 160, null, 1108, 53388], [20231214, 3383.0, 3382.8, 3385.0, 3382.8, 3383.6, 259, null, 1109, 53242], [20231214, 3383.6, 3383.8, 3384.4, 3381.6, 3382.2, 253, null, 1110, 53069], [20231214, 3382.2, 3382.8, 3383.2, 3380.4, 3380.8, 182, null, 1111, 52954], [20231214, 3380.8, 3381.0, 3382.4, 3380.2, 3380.4, 143, null, 1112, 52868], [20231214, 3380.4, 3380.2, 3381.0, 3379.2, 3380.4, 148, null, 1113, 52782], [20231214, 3380.4, 3380.2, 3381.8, 3379.6, 3379.6, 194, null, 1114, 52649], [20231214, 3379.6, 3380.4, 3382.6, 3380.0, 3382.6, 118, null, 1115, 52602], [20231214, 3382.6, 3382.6, 3382.8, 3380.0, 3381.0, 118, null, 1116, 52549], [20231214, 3381.0, 3380.6, 3381.8, 3380.2, 3380.8, 120, null, 1117, 52484], [20231214, 3380.8, 3380.6, 3380.6, 3379.0, 3379.2, 120, null, 1118, 52424], [20231214, 3379.2, 3379.0, 3379.4, 3377.2, 3378.0, 151, null, 1119, 52338], [20231214, 3378.0, 3377.8, 3378.8, 3377.2, 3378.0, 107, null, 1120, 52265], [20231214, 3378.0, 3377.8, 3378.0, 3376.0, 3377.0, 139, null, 1121, 52209], [20231214, 3377.0, 3377.0, 3379.8, 3376.6, 3378.6, 198, null, 1122, 52095], [20231214, 3378.6, 3378.8, 3380.4, 3377.4, 3378.8, 146, null, 1123, 52029], [20231214, 3378.8, 3379.0, 3379.4, 3378.6, 3378.6, 79, null, 1124, 51977], [20231214, 3378.6, 3378.4, 3380.2, 3378.4, 3380.2, 88, null, 1125, 51945], [20231214, 3380.2, 3380.2, 3381.6, 3379.4, 3381.0, 78, null, 1126, 51897], [20231214, 3381.0, 3381.0, 3381.4, 3379.2, 3380.2, 120, null, 1127, 51859], [20231214, 3380.2, 3380.2, 3380.6, 3379.0, 3379.6, 71, null, 1128, 51835], [20231214, 3379.6, 3379.6, 3380.2, 3378.8, 3380.0, 94, null, 1129, 51800], [20231214, 3380.0, 3379.8, 3380.0, 3378.8, 3379.0, 88, null, 1130, 51781], [20231214, 3379.0, 3379.0, 3379.4, 3375.8, 3375.8, 190, null, 1301, 51749], [20231214, 3375.8, 3375.8, 3377.4, 3375.2, 3377.2, 172, null, 1302, 51697], [20231214, 3377.2, 3377.2, 3377.8, 3376.0, 3377.0, 105, null, 1303, 51653], [20231214, 3377.0, 3376.6, 3376.8, 3375.8, 3376.4, 47, null, 1304, 51627], [20231214, 3376.4, 3376.4, 3376.4, 3375.0, 3375.4, 159, null, 1305, 51534], [20231214, 3375.4, 3375.4, 3375.4, 3373.6, 3374.4, 210, null, 1306, 51434], [20231214, 3374.4, 3374.8, 3375.0, 3373.6, 3374.4, 93, null, 1307, 51402], [20231214, 3374.4, 3374.4, 3377.4, 3374.2, 3377.4, 207, null, 1308, 51306], [20231214, 3377.4, 3377.4, 3377.4, 3376.0, 3376.6, 180, null, 1309, 51201], [20231214, 3376.6, 3376.6, 3376.6, 3374.4, 3375.0, 153, null, 1310, 51101], [20231214, 3375.0, 3374.6, 3374.6, 3372.2, 3373.0, 241, null, 1311, 50997], [20231214, 3373.0, 3373.0, 3373.6, 3371.2, 3371.6, 162, null, 1312, 50926], [20231214, 3371.6, 3371.6, 3375.2, 3371.6, 3374.8, 219, null, 1313, 50805], [20231214, 3374.8, 3375.0, 3375.0, 3373.2, 3373.8, 114, null, 1314, 50735], [20231214, 3373.8, 3373.8, 3374.6, 3373.6, 3374.0, 105, null, 1315, 50661], [20231214, 3374.0, 3374.0, 3374.0, 3371.6, 3371.8, 155, null, 1316, 50578], [20231214, 3371.8, 3372.2, 3374.6, 3372.0, 3374.2, 147, null, 1317, 50493], [20231214, 3374.2, 3373.8, 3374.0, 3372.2, 3372.6, 127, null, 1318, 50452], [20231214, 3372.6, 3372.6, 3372.6, 3369.8, 3370.0, 186, null, 1319, 50387], [20231214, 3370.0, 3370.0, 3370.0, 3368.8, 3369.2, 170, null, 1320, 50357], [20231214, 3369.2, 3369.4, 3371.8, 3369.2, 3370.6, 143, null, 1321, 50308], [20231214, 3370.6, 3371.0, 3371.4, 3369.8, 3370.8, 93, null, 1322, 50247], [20231214, 3370.8, 3371.0, 3371.8, 3370.0, 3371.6, 112, null, 1323, 50188], [20231214, 3371.6, 3371.8, 3372.6, 3371.4, 3371.4, 104, null, 1324, 50138], [20231214, 3371.4, 3371.6, 3371.6, 3369.8, 3370.8, 103, null, 1325, 50085], [20231214, 3370.8, 3371.0, 3372.0, 3370.4, 3370.8, 115, null, 1326, 50027], [20231214, 3370.8, 3370.6, 3372.2, 3370.2, 3370.2, 118, null, 1327, 49979], [20231214, 3370.2, 3370.6, 3371.0, 3369.0, 3369.0, 104, null, 1328, 49927], [20231214, 3369.0, 3369.2, 3370.6, 3368.0, 3368.2, 162, null, 1329, 49860], [20231214, 3368.2, 3368.2, 3369.4, 3367.4, 3367.4, 149, null, 1330, 49799], [20231214, 3367.4, 3367.6, 3368.4, 3366.2, 3367.6, 218, null, 1331, 49746], [20231214, 3367.6, 3367.6, 3369.0, 3366.2, 3367.0, 149, null, 1332, 49707], [20231214, 3367.0, 3367.0, 3367.0, 3363.4, 3364.0, 350, null, 1333, 49636], [20231214, 3364.0, 3364.0, 3364.8, 3362.0, 3362.2, 311, null, 1334, 49547], [20231214, 3362.2, 3362.0, 3362.8, 3361.0, 3361.8, 182, null, 1335, 49481], [20231214, 3361.8, 3362.2, 3362.6, 3361.2, 3361.4, 202, null, 1336, 49425], [20231214, 3361.4, 3361.0, 3363.0, 3361.0, 3362.8, 169, null, 1337, 49352], [20231214, 3362.8, 3362.8, 3363.4, 3360.0, 3360.0, 256, null, 1338, 49293], [20231214, 3360.0, 3360.0, 3362.0, 3358.6, 3361.2, 283, null, 1339, 49237], [20231214, 3361.2, 3361.2, 3364.8, 3360.8, 3364.6, 216, null, 1340, 49204], [20231214, 3364.6, 3364.8, 3368.0, 3364.0, 3367.2, 325, null, 1341, 49157], [20231214, 3367.2, 3367.0, 3367.2, 3364.0, 3364.4, 154, null, 1342, 49128], [20231214, 3364.4, 3364.4, 3364.4, 3362.6, 3363.4, 110, null, 1343, 49106], [20231214, 3363.4, 3363.0, 3363.2, 3359.2, 3359.2, 170, null, 1344, 49067], [20231214, 3359.2, 3360.0, 3362.0, 3359.6, 3361.6, 137, null, 1345, 49052], [20231214, 3361.6, 3361.8, 3365.0, 3361.6, 3363.4, 121, null, 1346, 49017], [20231214, 3363.4, 3363.0, 3364.0, 3361.8, 3361.8, 106, null, 1347, 49020], [20231214, 3361.8, 3362.0, 3362.8, 3361.8, 3361.8, 70, null, 1348, 48989], [20231214, 3361.8, 3362.0, 3364.0, 3361.4, 3363.4, 162, null, 1349, 48937], [20231214, 3363.4, 3363.4, 3363.4, 3360.0, 3360.0, 135, null, 1350, 48884], [20231214, 3360.0, 3360.2, 3360.6, 3359.2, 3360.0, 195, null, 1351, 48851], [20231214, 3360.0, 3360.0, 3360.4, 3358.0, 3360.2, 279, null, 1352, 48753], [20231214, 3360.2, 3360.0, 3363.0, 3359.6, 3362.4, 126, null, 1353, 48728], [20231214, 3362.4, 3362.0, 3362.6, 3361.4, 3362.2, 99, null, 1354, 48669], [20231214, 3362.2, 3362.2, 3362.6, 3359.6, 3360.4, 141, null, 1355, 48637], [20231214, 3360.4, 3360.8, 3362.2, 3360.8, 3362.0, 78, null, 1356, 48609], [20231214, 3362.0, 3362.0, 3362.0, 3359.6, 3360.2, 104, null, 1357, 48575], [20231214, 3360.2, 3360.6, 3360.8, 3359.0, 3360.0, 139, null, 1358, 48504], [20231214, 3360.0, 3359.8, 3364.8, 3359.8, 3364.0, 205, null, 1359, 48455], [20231214, 3364.0, 3364.2, 3364.6, 3363.0, 3363.0, 123, null, 1400, 48417], [20231214, 3363.0, 3363.2, 3363.2, 3359.4, 3360.4, 228, null, 1401, 48361], [20231214, 3360.4, 3360.2, 3361.0, 3359.8, 3360.6, 108, null, 1402, 48338], [20231214, 3360.6, 3360.4, 3363.4, 3360.2, 3361.6, 142, null, 1403, 48293], [20231214, 3361.6, 3361.8, 3362.2, 3359.6, 3359.8, 150, null, 1404, 48240], [20231214, 3359.8, 3359.8, 3359.8, 3356.6, 3357.6, 243, null, 1405, 48172], [20231214, 3357.6, 3357.4, 3360.0, 3354.4, 3359.8, 302, null, 1406, 48076], [20231214, 3359.8, 3359.8, 3363.6, 3359.8, 3361.6, 219, null, 1407, 48016], [20231214, 3361.6, 3361.6, 3362.0, 3360.6, 3360.6, 109, null, 1408, 47957], [20231214, 3360.6, 3360.6, 3361.2, 3358.2, 3359.6, 165, null, 1409, 47894], [20231214, 3359.6, 3359.6, 3362.6, 3359.2, 3360.0, 163, null, 1410, 47858], [20231214, 3360.0, 3360.0, 3362.0, 3359.4, 3362.0, 135, null, 1411, 47822], [20231214, 3362.0, 3362.0, 3363.6, 3361.6, 3363.2, 113, null, 1412, 47770], [20231214, 3363.2, 3363.2, 3363.2, 3361.6, 3362.0, 67, null, 1413, 47755], [20231214, 3362.0, 3362.2, 3363.0, 3361.4, 3363.0, 102, null, 1414, 47710], [20231214, 3363.0, 3363.2, 3368.6, 3362.8, 3366.4, 243, null, 1415, 47649], [20231214, 3366.4, 3366.4, 3367.4, 3365.6, 3367.0, 126, null, 1416, 47620], [20231214, 3367.0, 3366.8, 3367.4, 3364.6, 3365.2, 116, null, 1417, 47602], [20231214, 3365.2, 3365.2, 3369.4, 3365.2, 3369.0, 164, null, 1418, 47564], [20231214, 3369.0, 3369.4, 3369.8, 3368.0, 3368.8, 146, null, 1419, 47522], [20231214, 3368.8, 3369.2, 3373.0, 3369.2, 3373.0, 309, null, 1420, 47518], [20231214, 3373.0, 3373.0, 3375.0, 3373.0, 3374.2, 260, null, 1421, 47464], [20231214, 3374.2, 3374.2, 3374.2, 3371.2, 3371.8, 217, null, 1422, 47426], [20231214, 3371.8, 3371.4, 3372.6, 3369.6, 3369.8, 180, null, 1423, 47392], [20231214, 3369.8, 3369.0, 3370.6, 3369.0, 3369.6, 124, null, 1424, 47349], [20231214, 3369.6, 3369.4, 3369.6, 3365.0, 3365.8, 142, null, 1425, 47329], [20231214, 3365.8, 3365.6, 3367.4, 3365.6, 3367.0, 132, null, 1426, 47299], [20231214, 3367.0, 3366.6, 3366.6, 3365.0, 3365.0, 102, null, 1427, 47276], [20231214, 3365.0, 3364.8, 3365.2, 3362.4, 3362.4, 198, null, 1428, 47225], [20231214, 3362.4, 3362.2, 3362.6, 3361.6, 3362.2, 159, null, 1429, 47171], [20231214, 3362.2, 3361.8, 3362.2, 3361.2, 3362.0, 85, null, 1430, 47142], [20231214, 3362.0, 3361.2, 3362.8, 3361.2, 3362.8, 130, null, 1431, 47120], [20231214, 3362.8, 3362.6, 3364.8, 3362.6, 3364.6, 118, null, 1432, 47099], [20231214, 3364.6, 3364.4, 3364.8, 3361.2, 3361.2, 164, null, 1433, 47048], [20231214, 3361.2, 3361.2, 3364.4, 3361.2, 3364.0, 176, null, 1434, 46978], [20231214, 3364.0, 3363.4, 3364.0, 3362.0, 3363.2, 145, null, 1435, 46903], [20231214, 3363.2, 3363.2, 3363.4, 3360.6, 3361.2, 178, null, 1436, 46845], [20231214, 3361.2, 3361.0, 3363.0, 3360.6, 3362.0, 189, null, 1437, 46791], [20231214, 3362.0, 3362.2, 3362.2, 3360.6, 3361.6, 164, null, 1438, 46752], [20231214, 3361.6, 3361.6, 3362.0, 3359.8, 3360.2, 153, null, 1439, 46686], [20231214, 3360.2, 3360.0, 3360.8, 3359.8, 3360.6, 170, null, 1440, 46620], [20231214, 3360.6, 3360.4, 3360.4, 3355.4, 3357.6, 498, null, 1441, 46504], [20231214, 3357.6, 3357.6, 3359.0, 3356.4, 3356.8, 247, null, 1442, 46443], [20231214, 3356.8, 3357.0, 3357.0, 3355.2, 3355.4, 211, null, 1443, 46377], [20231214, 3355.4, 3355.2, 3356.4, 3355.2, 3355.6, 267, null, 1444, 46311], [20231214, 3355.6, 3355.6, 3355.6, 3354.0, 3354.2, 280, null, 1445, 46229], [20231214, 3354.2, 3354.2, 3356.6, 3354.2, 3356.4, 312, null, 1446, 46106], [20231214, 3356.4, 3355.8, 3356.8, 3353.4, 3354.2, 243, null, 1447, 46046], [20231214, 3354.2, 3353.6, 3354.0, 3351.2, 3352.2, 247, null, 1448, 45995], [20231214, 3352.2, 3352.0, 3353.4, 3352.0, 3353.2, 172, null, 1449, 45916], [20231214, 3353.2, 3353.0, 3353.8, 3352.6, 3353.2, 185, null, 1450, 45821], [20231214, 3353.2, 3353.6, 3353.8, 3352.8, 3353.6, 178, null, 1451, 45740], [20231214, 3353.6, 3353.2, 3353.6, 3351.0, 3351.2, 225, null, 1452, 45705], [20231214, 3351.2, 3351.0, 3351.6, 3350.0, 3350.0, 247, null, 1453, 45601], [20231214, 3350.0, 3350.0, 3351.0, 3350.0, 3350.6, 210, null, 1454, 45516], [20231214, 3350.6, 3350.4, 3350.6, 3349.4, 3350.4, 249, null, 1455, 45405], [20231214, 3350.4, 3350.4, 3352.0, 3350.2, 3351.8, 450, null, 1456, 45212], [20231214, 3351.8, 3351.2, 3353.0, 3351.2, 3353.0, 301, null, 1457, 45100], [20231214, 3353.0, 3352.6, 3354.0, 3352.4, 3354.0, 326, null, 1458, 44912], [20231214, 3354.0, 3353.8, 3355.0, 3353.4, 3355.0, 267, null, 1459, 44834], [20231214, 3355.0, 3355.0, 3355.0, 3350.2, 3352.4, 412, null, 1500, 44728], [20231215, 3352.4, 3375.2, 3375.2, 3368.8, 3370.6, 1390, null, 931, 43435], [20231215, 3370.6, 3370.4, 3378.0, 3370.2, 3375.4, 696, null, 932, 42857], [20231215, 3375.4, 3374.6, 3377.4, 3373.4, 3375.0, 709, null, 933, 42235], [20231215, 3375.0, 3375.0, 3378.0, 3374.4, 3377.0, 635, null, 934, 41668], [20231215, 3377.0, 3377.0, 3378.2, 3371.6, 3372.4, 432, null, 935, 41288], [20231215, 3372.4, 3372.4, 3373.8, 3371.0, 3372.2, 378, null, 936, 40949], [20231215, 3372.2, 3373.0, 3373.6, 3370.2, 3371.0, 351, null, 937, 40632], [20231215, 3371.0, 3371.0, 3371.0, 3367.8, 3370.0, 397, null, 938, 40299], [20231215, 3370.0, 3370.6, 3370.6, 3368.0, 3368.2, 278, null, 939, 40072], [20231215, 3368.2, 3368.4, 3370.8, 3367.6, 3369.2, 338, null, 940, 39769], [20231215, 3369.2, 3368.2, 3370.6, 3368.2, 3369.0, 248, null, 941, 39558], [20231215, 3369.0, 3369.0, 3370.0, 3367.6, 3367.6, 247, null, 942, 39335], [20231215, 3367.6, 3367.2, 3368.8, 3366.2, 3366.6, 224, null, 943, 39139], [20231215, 3366.6, 3366.4, 3366.4, 3361.8, 3362.4, 300, null, 944, 38893], [20231215, 3362.4, 3362.4, 3364.6, 3362.0, 3363.6, 296, null, 945, 38618], [20231215, 3363.6, 3364.2, 3367.6, 3363.6, 3367.6, 304, null, 946, 38368], [20231215, 3367.6, 3368.0, 3372.0, 3368.0, 3369.8, 333, null, 947, 38086], [20231215, 3369.8, 3369.4, 3370.0, 3366.4, 3366.8, 184, null, 948, 37930], [20231215, 3366.8, 3367.0, 3369.4, 3366.8, 3369.4, 180, null, 949, 37758], [20231215, 3369.4, 3369.2, 3369.2, 3366.8, 3368.0, 173, null, 950, 37595], [20231215, 3368.0, 3368.2, 3368.4, 3366.6, 3367.0, 172, null, 951, 37450], [20231215, 3367.0, 3367.0, 3367.2, 3364.0, 3365.0, 203, null, 952, 37278], [20231215, 3365.0, 3365.0, 3365.0, 3361.4, 3362.4, 181, null, 953, 37119], [20231215, 3362.4, 3362.8, 3364.6, 3361.4, 3364.0, 176, null, 954, 36971], [20231215, 3364.0, 3363.6, 3363.6, 3360.8, 3361.6, 175, null, 955, 36832], [20231215, 3361.6, 3361.4, 3361.6, 3360.2, 3360.8, 171, null, 956, 36674], [20231215, 3360.8, 3360.4, 3361.2, 3360.0, 3360.4, 235, null, 957, 36457], [20231215, 3360.4, 3360.8, 3362.2, 3358.8, 3362.2, 260, null, 958, 36217], [20231215, 3362.2, 3362.2, 3364.6, 3361.8, 3364.0, 398, null, 959, 35899], [20231215, 3364.0, 3364.2, 3367.8, 3364.2, 3367.2, 322, null, 1000, 35636], [20231215, 3367.2, 3367.4, 3367.4, 3365.4, 3366.4, 202, null, 1001, 35457], [20231215, 3366.4, 3366.2, 3367.4, 3365.0, 3366.6, 278, null, 1002, 35213], [20231215, 3366.6, 3366.6, 3367.0, 3364.0, 3364.2, 212, null, 1003, 35062], [20231215, 3364.2, 3364.2, 3365.8, 3364.0, 3364.4, 190, null, 1004, 34895], [20231215, 3364.4, 3364.4, 3364.6, 3361.6, 3363.8, 256, null, 1005, 34724], [20231215, 3363.8, 3364.2, 3364.4, 3362.2, 3362.6, 142, null, 1006, 34618], [20231215, 3362.6, 3362.4, 3365.4, 3361.4, 3364.0, 171, null, 1007, 34475], [20231215, 3364.0, 3364.0, 3368.6, 3363.8, 3368.6, 310, null, 1008, 34224], [20231215, 3368.6, 3368.2, 3368.6, 3365.8, 3366.8, 235, null, 1009, 34039], [20231215, 3366.8, 3366.6, 3367.8, 3365.6, 3367.8, 185, null, 1010, 33874], [20231215, 3367.8, 3367.8, 3368.2, 3366.0, 3366.6, 193, null, 1011, 33726], [20231215, 3366.6, 3366.6, 3368.8, 3366.6, 3367.8, 211, null, 1012, 33539], [20231215, 3367.8, 3367.8, 3367.8, 3365.2, 3365.2, 180, null, 1013, 33396], [20231215, 3365.2, 3365.8, 3366.6, 3364.2, 3366.2, 256, null, 1014, 33169], [20231215, 3366.2, 3366.2, 3366.2, 3364.6, 3366.2, 141, null, 1015, 33043], [20231215, 3366.2, 3366.2, 3370.8, 3366.2, 3370.6, 259, null, 1016, 32833], [20231215, 3370.6, 3370.4, 3375.6, 3370.4, 3375.6, 281, null, 1017, 32606], [20231215, 3375.6, 3375.8, 3380.0, 3374.6, 3378.2, 352, null, 1018, 32348], [20231215, 3378.2, 3378.4, 3379.2, 3377.6, 3378.2, 162, null, 1019, 32230], [20231215, 3378.2, 3378.8, 3382.0, 3378.0, 3382.0, 229, null, 1020, 32074], [20231215, 3382.0, 3382.0, 3386.8, 3381.6, 3385.8, 328, null, 1021, 31856], [20231215, 3385.8, 3385.8, 3387.0, 3382.4, 3382.4, 231, null, 1022, 31687], [20231215, 3382.4, 3382.2, 3382.6, 3379.2, 3379.4, 180, null, 1023, 31569], [20231215, 3379.4, 3379.4, 3383.0, 3378.2, 3382.8, 185, null, 1024, 31438], [20231215, 3382.8, 3383.0, 3383.4, 3381.2, 3381.8, 199, null, 1025, 31285], [20231215, 3381.8, 3381.4, 3383.4, 3379.6, 3383.4, 189, null, 1026, 31146], [20231215, 3383.4, 3383.4, 3385.8, 3383.4, 3384.8, 175, null, 1027, 31041], [20231215, 3384.8, 3385.2, 3385.4, 3382.6, 3383.4, 160, null, 1028, 30921], [20231215, 3383.4, 3383.4, 3384.0, 3381.6, 3381.6, 253, null, 1029, 30703], [20231215, 3381.6, 3382.2, 3387.6, 3382.2, 3387.0, 184, null, 1030, 30553], [20231215, 3387.0, 3387.0, 3392.4, 3387.0, 3392.0, 303, null, 1031, 30362], [20231215, 3392.0, 3392.4, 3392.4, 3387.6, 3390.6, 234, null, 1032, 30191], [20231215, 3390.6, 3390.4, 3390.4, 3387.8, 3389.6, 137, null, 1033, 30099], [20231215, 3389.6, 3389.6, 3389.6, 3386.4, 3386.4, 159, null, 1034, 29978], [20231215, 3386.4, 3386.0, 3386.4, 3385.0, 3385.4, 142, null, 1035, 29857], [20231215, 3385.4, 3385.4, 3386.8, 3383.0, 3386.8, 198, null, 1036, 29717], [20231215, 3386.8, 3386.6, 3391.0, 3386.6, 3390.6, 184, null, 1037, 29609], [20231215, 3390.6, 3391.0, 3391.2, 3388.6, 3390.4, 217, null, 1038, 29437], [20231215, 3390.4, 3390.2, 3390.4, 3386.6, 3386.6, 126, null, 1039, 29328], [20231215, 3386.6, 3386.2, 3389.2, 3386.2, 3388.0, 100, null, 1040, 29260], [20231215, 3388.0, 3388.2, 3389.6, 3387.6, 3389.0, 131, null, 1041, 29152], [20231215, 3389.0, 3388.6, 3392.0, 3388.6, 3391.8, 211, null, 1042, 28966], [20231215, 3391.8, 3392.2, 3392.8, 3390.8, 3392.0, 122, null, 1043, 28870], [20231215, 3392.0, 3391.4, 3393.0, 3390.8, 3392.0, 200, null, 1044, 28716], [20231215, 3392.0, 3392.0, 3392.8, 3390.0, 3390.6, 105, null, 1045, 28630], [20231215, 3390.6, 3390.2, 3390.2, 3388.4, 3388.8, 135, null, 1046, 28521], [20231215, 3388.8, 3388.2, 3388.2, 3385.8, 3385.8, 165, null, 1047, 28416], [20231215, 3385.8, 3386.6, 3387.0, 3384.4, 3386.8, 154, null, 1048, 28313], [20231215, 3386.8, 3386.4, 3387.0, 3384.6, 3385.6, 107, null, 1049, 28222], [20231215, 3385.6, 3385.6, 3385.6, 3381.8, 3382.4, 181, null, 1050, 28081], [20231215, 3382.4, 3382.0, 3385.0, 3381.6, 3385.0, 135, null, 1051, 27984], [20231215, 3385.0, 3384.4, 3386.0, 3383.2, 3385.2, 96, null, 1052, 27909], [20231215, 3385.2, 3385.8, 3385.8, 3383.8, 3385.0, 126, null, 1053, 27794], [20231215, 3385.0, 3385.0, 3385.2, 3383.6, 3383.6, 72, null, 1054, 27744], [20231215, 3383.6, 3383.6, 3384.0, 3383.0, 3383.6, 94, null, 1055, 27667], [20231215, 3383.6, 3383.6, 3384.0, 3382.8, 3384.0, 75, null, 1056, 27614], [20231215, 3384.0, 3383.4, 3383.6, 3382.2, 3382.6, 96, null, 1057, 27536], [20231215, 3382.6, 3382.6, 3385.0, 3382.6, 3384.0, 158, null, 1058, 27406], [20231215, 3384.0, 3384.0, 3385.2, 3383.0, 3384.8, 123, null, 1059, 27305], [20231215, 3384.8, 3385.0, 3385.0, 3379.6, 3380.4, 152, null, 1100, 27227], [20231215, 3380.4, 3380.2, 3380.6, 3378.0, 3379.4, 193, null, 1101, 27099], [20231215, 3379.4, 3378.6, 3378.8, 3375.0, 3375.6, 147, null, 1102, 26995], [20231215, 3375.6, 3376.0, 3376.0, 3374.6, 3374.8, 118, null, 1103, 26899], [20231215, 3374.8, 3375.0, 3377.0, 3374.8, 3377.0, 117, null, 1104, 26810], [20231215, 3377.0, 3377.0, 3377.8, 3375.0, 3375.0, 76, null, 1105, 26757], [20231215, 3375.0, 3375.4, 3377.0, 3374.6, 3376.4, 129, null, 1106, 26661], [20231215, 3376.4, 3376.8, 3378.2, 3376.6, 3378.2, 79, null, 1107, 26601], [20231215, 3378.2, 3378.0, 3379.4, 3377.4, 3379.2, 128, null, 1108, 26494], [20231215, 3379.2, 3379.2, 3379.4, 3378.2, 3379.2, 104, null, 1109, 26410], [20231215, 3379.2, 3378.4, 3379.4, 3378.4, 3379.2, 88, null, 1110, 26330], [20231215, 3379.2, 3379.0, 3379.8, 3378.2, 3379.0, 93, null, 1111, 26244], [20231215, 3379.0, 3378.2, 3379.2, 3378.0, 3378.6, 81, null, 1112, 26174], [20231215, 3378.6, 3378.8, 3379.0, 3377.0, 3378.0, 66, null, 1113, 26122], [20231215, 3378.0, 3378.0, 3378.2, 3377.0, 3377.0, 63, null, 1114, 26063], [20231215, 3377.0, 3377.2, 3377.2, 3374.4, 3375.0, 69, null, 1115, 26014], [20231215, 3375.0, 3375.0, 3376.2, 3374.0, 3376.2, 116, null, 1116, 25940], [20231215, 3376.2, 3376.4, 3377.6, 3376.0, 3376.8, 85, null, 1117, 25868], [20231215, 3376.8, 3376.8, 3377.2, 3376.0, 3376.8, 65, null, 1118, 25815], [20231215, 3376.8, 3376.8, 3377.4, 3375.2, 3376.0, 60, null, 1119, 25764], [20231215, 3376.0, 3376.0, 3376.0, 3375.2, 3375.4, 45, null, 1120, 25722], [20231215, 3375.4, 3375.4, 3375.8, 3373.6, 3375.6, 152, null, 1121, 25639], [20231215, 3375.6, 3375.6, 3377.0, 3375.4, 3376.8, 100, null, 1122, 25557], [20231215, 3376.8, 3376.4, 3378.6, 3376.4, 3378.4, 107, null, 1123, 25493], [20231215, 3378.4, 3378.4, 3380.0, 3377.4, 3380.0, 130, null, 1124, 25394], [20231215, 3380.0, 3380.0, 3382.2, 3379.2, 3382.2, 140, null, 1125, 25282], [20231215, 3382.2, 3382.2, 3382.8, 3381.0, 3381.4, 101, null, 1126, 25230], [20231215, 3381.4, 3381.2, 3381.4, 3380.0, 3380.8, 85, null, 1127, 25157], [20231215, 3380.8, 3380.6, 3380.8, 3379.0, 3379.2, 73, null, 1128, 25108], [20231215, 3379.2, 3379.0, 3379.0, 3377.4, 3378.2, 78, null, 1129, 25045], [20231215, 3378.2, 3378.2, 3378.4, 3377.2, 3377.8, 76, null, 1130, 24992], [20231215, 3377.8, 3377.0, 3377.0, 3369.6, 3369.6, 175, null, 1301, 24904], [20231215, 3369.6, 3369.6, 3369.6, 3367.2, 3367.2, 84, null, 1302, 24844], [20231215, 3367.2, 3367.2, 3367.4, 3365.6, 3365.8, 77, null, 1303, 24799], [20231215, 3365.8, 3365.8, 3366.0, 3364.0, 3364.0, 127, null, 1304, 24711], [20231215, 3364.0, 3364.4, 3364.4, 3362.8, 3363.2, 113, null, 1305, 24626], [20231215, 3363.2, 3363.2, 3363.2, 3361.0, 3361.6, 152, null, 1306, 24532], [20231215, 3361.6, 3362.0, 3363.8, 3361.6, 3362.0, 109, null, 1307, 24468], [20231215, 3362.0, 3362.0, 3362.4, 3361.0, 3362.4, 92, null, 1308, 24406], [20231215, 3362.4, 3362.4, 3363.0, 3361.6, 3362.0, 69, null, 1309, 24360], [20231215, 3362.0, 3361.6, 3361.8, 3359.6, 3359.6, 72, null, 1310, 24329], [20231215, 3359.6, 3359.4, 3360.6, 3358.2, 3358.8, 139, null, 1311, 24255], [20231215, 3358.8, 3358.2, 3358.6, 3356.0, 3357.0, 87, null, 1312, 24215], [20231215, 3357.0, 3356.6, 3357.0, 3355.2, 3355.2, 69, null, 1313, 24161], [20231215, 3355.2, 3355.4, 3357.0, 3355.2, 3356.8, 139, null, 1314, 24078], [20231215, 3356.8, 3356.8, 3357.0, 3354.4, 3354.4, 55, null, 1315, 24048], [20231215, 3354.4, 3354.4, 3355.0, 3352.2, 3352.4, 116, null, 1316, 23994], [20231215, 3352.4, 3353.2, 3353.2, 3351.6, 3353.0, 107, null, 1317, 23945], [20231215, 3353.0, 3353.0, 3355.0, 3352.2, 3353.8, 85, null, 1318, 23892], [20231215, 3353.8, 3353.8, 3355.0, 3353.4, 3354.4, 78, null, 1319, 23831], [20231215, 3354.4, 3354.0, 3354.0, 3352.0, 3352.0, 81, null, 1320, 23798], [20231215, 3352.0, 3352.0, 3352.4, 3349.8, 3350.0, 60, null, 1321, 23784], [20231215, 3350.0, 3350.2, 3350.2, 3347.2, 3347.8, 115, null, 1322, 23773], [20231215, 3347.8, 3347.8, 3347.8, 3346.4, 3346.4, 92, null, 1323, 23746], [20231215, 3346.4, 3346.4, 3348.8, 3346.2, 3348.2, 133, null, 1324, 23664], [20231215, 3348.2, 3348.0, 3350.4, 3348.0, 3350.4, 104, null, 1325, 23623], [20231215, 3350.4, 3350.4, 3350.6, 3346.2, 3348.2, 113, null, 1326, 23585], [20231215, 3348.2, 3347.8, 3348.4, 3347.4, 3347.4, 59, null, 1327, 23580], [20231215, 3347.4, 3347.2, 3347.6, 3346.2, 3346.8, 93, null, 1328, 23578], [20231215, 3346.8, 3346.2, 3349.0, 3346.0, 3347.8, 75, null, 1329, 23552], [20231215, 3347.8, 3347.8, 3348.2, 3347.2, 3347.6, 41, null, 1330, 23534], [20231215, 3347.6, 3347.6, 3347.8, 3346.0, 3346.0, 65, null, 1331, 23502], [20231215, 3346.0, 3345.8, 3345.8, 3344.6, 3345.0, 169, null, 1332, 23459], [20231215, 3345.0, 3345.0, 3346.2, 3344.8, 3346.0, 57, null, 1333, 23431], [20231215, 3346.0, 3346.4, 3349.6, 3345.6, 3349.6, 82, null, 1334, 23390], [20231215, 3349.6, 3348.8, 3348.8, 3346.6, 3346.6, 50, null, 1335, 23365], [20231215, 3346.6, 3346.6, 3346.6, 3344.4, 3345.0, 79, null, 1336, 23333], [20231215, 3345.0, 3345.0, 3346.2, 3343.8, 3344.6, 90, null, 1337, 23316], [20231215, 3344.6, 3344.6, 3345.4, 3343.8, 3345.4, 70, null, 1338, 23278], [20231215, 3345.4, 3345.2, 3345.2, 3344.0, 3345.0, 62, null, 1339, 23262], [20231215, 3345.0, 3344.2, 3344.4, 3342.4, 3344.0, 84, null, 1340, 23246], [20231215, 3344.0, 3343.4, 3344.8, 3343.4, 3344.0, 39, null, 1341, 23228], [20231215, 3344.0, 3344.0, 3345.8, 3343.8, 3345.8, 81, null, 1342, 23187], [20231215, 3345.8, 3346.0, 3347.0, 3345.6, 3345.8, 76, null, 1343, 23145], [20231215, 3345.8, 3346.4, 3348.4, 3345.6, 3348.4, 58, null, 1344, 23113], [20231215, 3348.4, 3348.0, 3348.0, 3346.4, 3346.6, 66, null, 1345, 23075], [20231215, 3346.6, 3346.2, 3346.6, 3345.6, 3346.2, 47, null, 1346, 23066], [20231215, 3346.2, 3346.0, 3346.0, 3343.6, 3344.6, 49, null, 1347, 23059], [20231215, 3344.6, 3343.8, 3344.6, 3343.2, 3343.2, 29, null, 1348, 23054], [20231215, 3343.2, 3343.2, 3345.6, 3343.2, 3345.0, 63, null, 1349, 23046], [20231215, 3345.0, 3345.0, 3345.0, 3344.0, 3344.0, 33, null, 1350, 23046], [20231215, 3344.0, 3344.2, 3344.4, 3343.2, 3343.4, 55, null, 1351, 23026], [20231215, 3343.4, 3343.2, 3345.2, 3343.2, 3345.0, 74, null, 1352, 23032], [20231215, 3345.0, 3344.8, 3345.0, 3343.6, 3343.8, 28, null, 1353, 23019], [20231215, 3343.8, 3343.8, 3344.0, 3343.6, 3343.6, 20, null, 1354, 23022], [20231215, 3343.6, 3343.6, 3343.8, 3343.0, 3343.4, 55, null, 1355, 23014], [20231215, 3343.4, 3343.4, 3344.2, 3343.4, 3343.6, 56, null, 1356, 22991], [20231215, 3343.6, 3343.8, 3344.6, 3343.6, 3344.6, 74, null, 1357, 22977], [20231215, 3344.6, 3344.6, 3344.8, 3344.2, 3344.8, 47, null, 1358, 22963], [20231215, 3344.8, 3344.8, 3344.8, 3344.4, 3344.4, 30, null, 1359, 22960], [20231215, 3344.4, 3344.6, 3344.6, 3344.0, 3344.4, 41, null, 1400, 22957], [20231215, 3344.4, 3344.4, 3344.6, 3343.6, 3344.2, 64, null, 1401, 22946], [20231215, 3344.2, 3344.2, 3344.8, 3343.8, 3344.8, 77, null, 1402, 22904], [20231215, 3344.8, 3344.8, 3346.0, 3344.0, 3345.2, 139, null, 1403, 22866], [20231215, 3345.2, 3345.8, 3346.6, 3345.2, 3346.0, 115, null, 1404, 22843], [20231215, 3346.0, 3345.8, 3346.0, 3345.0, 3345.2, 136, null, 1405, 22813], [20231215, 3345.2, 3345.0, 3346.0, 3344.6, 3345.2, 119, null, 1406, 22742], [20231215, 3345.2, 3345.2, 3348.0, 3345.0, 3348.0, 200, null, 1407, 22674], [20231215, 3348.0, 3348.0, 3348.0, 3346.0, 3346.4, 90, null, 1408, 22648], [20231215, 3346.4, 3346.4, 3346.8, 3346.4, 3346.4, 78, null, 1409, 22638], [20231215, 3346.4, 3346.6, 3346.8, 3346.2, 3346.2, 69, null, 1410, 22628], [20231215, 3346.2, 3346.2, 3346.2, 3345.4, 3345.4, 64, null, 1411, 22647], [20231215, 3345.4, 3345.6, 3345.6, 3344.8, 3344.8, 89, null, 1412, 22638], [20231215, 3344.8, 3344.8, 3345.4, 3344.6, 3345.2, 48, null, 1413, 22633], [20231215, 3345.2, 3345.2, 3345.4, 3345.2, 3345.2, 58, null, 1414, 22632], [20231215, 3345.2, 3345.0, 3345.4, 3344.8, 3345.4, 96, null, 1415, 22629], [20231215, 3345.4, 3345.2, 3345.6, 3345.0, 3345.6, 76, null, 1416, 22652], [20231215, 3345.6, 3345.2, 3345.6, 3345.0, 3345.0, 64, null, 1417, 22665], [20231215, 3345.0, 3345.0, 3345.2, 3345.0, 3345.2, 50, null, 1418, 22675], [20231215, 3345.2, 3345.2, 3345.2, 3344.8, 3344.8, 53, null, 1419, 22686], [20231215, 3344.8, 3345.0, 3345.0, 3344.4, 3344.4, 75, null, 1420, 22661], [20231215, 3344.4, 3344.4, 3344.8, 3344.2, 3344.2, 66, null, 1421, 22641], [20231215, 3344.2, 3344.2, 3344.4, 3343.4, 3344.4, 167, null, 1422, 22674], [20231215, 3344.4, 3344.8, 3344.8, 3344.2, 3344.4, 54, null, 1423, 22655], [20231215, 3344.4, 3344.6, 3345.0, 3344.6, 3344.8, 36, null, 1424, 22654], [20231215, 3344.8, 3344.8, 3345.0, 3344.6, 3344.6, 42, null, 1425, 22656], [20231215, 3344.6, 3344.8, 3345.0, 3344.6, 3344.8, 43, null, 1426, 22657], [20231215, 3344.8, 3344.8, 3345.2, 3344.8, 3345.2, 66, null, 1427, 22656], [20231215, 3345.2, 3345.2, 3345.2, 3344.8, 3345.0, 49, null, 1428, 22649], [20231215, 3345.0, 3344.8, 3345.4, 3344.8, 3345.4, 112, null, 1429, 22605], [20231215, 3345.4, 3345.2, 3345.4, 3345.0, 3345.0, 46, null, 1430, 22599], [20231215, 3345.0, 3345.0, 3345.2, 3344.8, 3344.8, 108, null, 1431, 22587], [20231215, 3344.8, 3345.0, 3345.0, 3344.4, 3344.4, 130, null, 1432, 22566], [20231215, 3344.4, 3344.2, 3345.0, 3344.2, 3345.0, 146, null, 1433, 22531], [20231215, 3345.0, 3345.0, 3345.4, 3344.6, 3345.2, 95, null, 1434, 22458], [20231215, 3345.2, 3345.2, 3345.4, 3345.0, 3345.2, 82, null, 1435, 22430], [20231215, 3345.2, 3345.4, 3345.8, 3345.2, 3345.2, 80, null, 1436, 22375], [20231215, 3345.2, 3345.2, 3346.0, 3345.2, 3346.0, 106, null, 1437, 22311], [20231215, 3346.0, 3346.0, 3346.8, 3345.8, 3346.4, 61, null, 1438, 22272], [20231215, 3346.4, 3346.2, 3346.6, 3345.8, 3346.0, 32, null, 1439, 22256], [20231215, 3346.0, 3346.0, 3346.2, 3346.0, 3346.2, 52, null, 1440, 22222], [20231215, 3346.2, 3346.0, 3346.2, 3346.0, 3346.0, 88, null, 1441, 22227], [20231215, 3346.0, 3346.0, 3346.0, 3345.8, 3346.0, 118, null, 1442, 22234], [20231215, 3346.0, 3346.0, 3346.0, 3345.6, 3345.6, 51, null, 1443, 22237], [20231215, 3345.6, 3345.6, 3345.8, 3345.6, 3345.8, 52, null, 1444, 22208], [20231215, 3345.8, 3345.8, 3346.0, 3345.8, 3346.0, 84, null, 1445, 22180], [20231215, 3346.0, 3345.8, 3346.0, 3345.8, 3345.8, 109, null, 1446, 22156], [20231215, 3345.8, 3345.8, 3346.0, 3345.8, 3345.8, 67, null, 1447, 22130], [20231215, 3345.8, 3345.8, 3346.0, 3345.8, 3346.0, 146, null, 1448, 22040], [20231215, 3346.0, 3346.0, 3346.2, 3345.8, 3346.0, 78, null, 1449, 22008], [20231215, 3346.0, 3346.0, 3346.2, 3345.8, 3346.0, 49, null, 1450, 21993], [20231215, 3346.0, 3345.8, 3346.2, 3345.8, 3346.0, 160, null, 1451, 21915], [20231215, 3346.0, 3346.0, 3347.0, 3345.8, 3346.8, 234, null, 1452, 21743], [20231215, 3346.8, 3346.8, 3346.8, 3346.0, 3346.4, 58, null, 1453, 21698], [20231215, 3346.4, 3346.4, 3346.6, 3346.2, 3346.2, 66, null, 1454, 21641], [20231215, 3346.2, 3346.2, 3346.2, 3346.0, 3346.0, 89, null, 1455, 21596], [20231215, 3346.0, 3346.0, 3346.4, 3346.0, 3346.4, 155, null, 1456, 21570], [20231215, 3346.4, 3346.2, 3346.6, 3346.0, 3346.4, 151, null, 1457, 21471], [20231215, 3346.4, 3346.4, 3346.6, 3346.4, 3346.6, 116, null, 1458, 21368], [20231215, 3346.6, 3346.6, 3346.6, 3346.2, 3346.4, 251, null, 1459, 21137], [20231215, 3346.4, 3346.2, 3346.4, 3346.0, 3346.2, 99, null, 1500, 21115], [20231218, 3346.2, 3328.0, 3328.0, 3303.6, 3313.2, 3688, null, 931, 109415], [20231218, 3313.2, 3313.2, 3324.2, 3311.2, 3319.4, 1901, null, 932, 108866], [20231218, 3319.4, 3319.8, 3325.8, 3317.4, 3325.8, 1253, null, 933, 108420], [20231218, 3325.8, 3325.6, 3326.4, 3322.6, 3323.6, 869, null, 934, 108049], [20231218, 3323.6, 3323.6, 3331.8, 3322.8, 3331.4, 903, null, 935, 107663], [20231218, 3331.4, 3331.4, 3335.2, 3330.0, 3334.2, 903, null, 936, 107251], [20231218, 3334.2, 3334.8, 3338.6, 3333.6, 3337.0, 765, null, 937, 106907], [20231218, 3337.0, 3337.0, 3337.4, 3331.0, 3332.4, 507, null, 938, 106661], [20231218, 3332.4, 3332.2, 3334.2, 3330.6, 3331.2, 490, null, 939, 106389], [20231218, 3331.2, 3331.0, 3337.0, 3330.8, 3334.0, 694, null, 940, 106057], [20231218, 3334.0, 3334.4, 3334.8, 3329.0, 3331.8, 572, null, 941, 105802], [20231218, 3331.8, 3331.2, 3333.4, 3329.0, 3332.4, 600, null, 942, 105482], [20231218, 3332.4, 3332.4, 3337.4, 3330.4, 3337.2, 399, null, 943, 105318], [20231218, 3337.2, 3337.4, 3346.0, 3336.2, 3344.2, 961, null, 944, 104910], [20231218, 3344.2, 3344.2, 3345.8, 3342.0, 3342.6, 651, null, 945, 104665], [20231218, 3342.6, 3342.6, 3342.8, 3338.8, 3340.6, 584, null, 946, 104457], [20231218, 3340.6, 3340.4, 3343.6, 3336.4, 3336.4, 560, null, 947, 104243], [20231218, 3336.4, 3336.6, 3337.4, 3334.4, 3335.4, 689, null, 948, 104004], [20231218, 3335.4, 3336.0, 3340.4, 3336.0, 3338.2, 575, null, 949, 103850], [20231218, 3338.2, 3338.6, 3341.8, 3336.8, 3341.2, 229, null, 950, 103762], [20231218, 3341.2, 3340.8, 3345.2, 3339.0, 3343.8, 439, null, 951, 103563], [20231218, 3343.8, 3343.8, 3344.0, 3339.8, 3343.0, 377, null, 952, 103446], [20231218, 3343.0, 3342.6, 3344.8, 3340.2, 3342.6, 296, null, 953, 103337], [20231218, 3342.6, 3342.2, 3344.6, 3342.0, 3343.4, 214, null, 954, 103239], [20231218, 3343.4, 3343.4, 3343.4, 3339.4, 3339.8, 255, null, 955, 103222], [20231218, 3339.8, 3340.4, 3340.8, 3338.6, 3338.6, 201, null, 956, 103150], [20231218, 3338.6, 3338.6, 3340.8, 3338.4, 3340.6, 153, null, 957, 103096], [20231218, 3340.6, 3340.2, 3343.8, 3339.2, 3342.4, 243, null, 958, 103002], [20231218, 3342.4, 3342.4, 3342.8, 3338.6, 3339.4, 169, null, 959, 102929], [20231218, 3339.4, 3340.0, 3341.2, 3338.8, 3341.2, 157, null, 1000, 102850], [20231218, 3341.2, 3341.6, 3346.6, 3341.6, 3345.2, 494, null, 1001, 102638], [20231218, 3345.2, 3345.6, 3347.6, 3343.8, 3347.4, 413, null, 1002, 102517], [20231218, 3347.4, 3347.0, 3347.8, 3343.8, 3343.8, 291, null, 1003, 102421], [20231218, 3343.8, 3343.6, 3344.8, 3342.6, 3344.8, 176, null, 1004, 102402], [20231218, 3344.8, 3345.0, 3347.8, 3345.0, 3346.2, 248, null, 1005, 102316], [20231218, 3346.2, 3346.2, 3347.2, 3344.2, 3346.0, 180, null, 1006, 102286], [20231218, 3346.0, 3345.6, 3346.6, 3344.8, 3346.0, 149, null, 1007, 102287], [20231218, 3346.0, 3346.0, 3346.8, 3344.6, 3345.0, 104, null, 1008, 102281], [20231218, 3345.0, 3345.0, 3348.0, 3345.0, 3347.4, 268, null, 1009, 102206], [20231218, 3347.4, 3347.2, 3347.2, 3345.0, 3345.8, 132, null, 1010, 102173], [20231218, 3345.8, 3345.6, 3346.0, 3344.0, 3345.8, 265, null, 1011, 102141], [20231218, 3345.8, 3345.6, 3346.2, 3345.0, 3345.6, 156, null, 1012, 102148], [20231218, 3345.6, 3345.8, 3353.2, 3345.8, 3351.4, 880, null, 1013, 102045], [20231218, 3351.4, 3351.2, 3352.6, 3348.6, 3349.4, 376, null, 1014, 102004], [20231218, 3349.4, 3349.2, 3349.2, 3343.8, 3348.6, 481, null, 1015, 101817], [20231218, 3348.6, 3348.8, 3351.4, 3347.2, 3348.0, 442, null, 1016, 101686], [20231218, 3348.0, 3348.0, 3348.8, 3346.0, 3347.2, 200, null, 1017, 101691], [20231218, 3347.2, 3347.0, 3347.0, 3344.2, 3344.2, 202, null, 1018, 101681], [20231218, 3344.2, 3344.4, 3345.0, 3342.2, 3342.4, 486, null, 1019, 101647], [20231218, 3342.4, 3342.2, 3342.4, 3339.2, 3340.0, 395, null, 1020, 101561], [20231218, 3340.0, 3339.8, 3342.0, 3339.4, 3341.2, 264, null, 1021, 101556], [20231218, 3341.2, 3341.0, 3341.6, 3339.2, 3340.0, 235, null, 1022, 101553], [20231218, 3340.0, 3340.4, 3340.8, 3338.2, 3338.4, 261, null, 1023, 101497], [20231218, 3338.4, 3338.2, 3338.4, 3336.6, 3336.6, 257, null, 1024, 101473], [20231218, 3336.6, 3337.0, 3338.2, 3336.8, 3337.2, 177, null, 1025, 101476], [20231218, 3337.2, 3337.4, 3338.2, 3336.8, 3337.0, 137, null, 1026, 101439], [20231218, 3337.0, 3337.0, 3339.2, 3336.8, 3337.8, 241, null, 1027, 101383], [20231218, 3337.8, 3337.8, 3339.2, 3337.2, 3338.8, 160, null, 1028, 101372], [20231218, 3338.8, 3338.6, 3339.0, 3336.0, 3336.8, 239, null, 1029, 101323], [20231218, 3336.8, 3336.6, 3338.6, 3336.6, 3337.8, 126, null, 1030, 101301], [20231218, 3337.8, 3337.8, 3338.0, 3334.4, 3334.4, 289, null, 1031, 101232], [20231218, 3334.4, 3334.4, 3337.0, 3332.8, 3337.0, 411, null, 1032, 101173], [20231218, 3337.0, 3337.2, 3339.6, 3337.2, 3339.6, 261, null, 1033, 101179], [20231218, 3339.6, 3339.4, 3341.0, 3338.6, 3340.0, 295, null, 1034, 101098], [20231218, 3340.0, 3340.0, 3343.8, 3339.4, 3343.4, 288, null, 1035, 101069], [20231218, 3343.4, 3343.2, 3346.6, 3342.6, 3344.8, 319, null, 1036, 101000], [20231218, 3344.8, 3345.2, 3346.8, 3344.6, 3346.8, 206, null, 1037, 101008], [20231218, 3346.8, 3346.8, 3347.0, 3343.4, 3345.8, 231, null, 1038, 100965], [20231218, 3345.8, 3345.8, 3349.4, 3344.2, 3344.2, 373, null, 1039, 100942], [20231218, 3344.2, 3344.4, 3345.2, 3343.0, 3344.8, 178, null, 1040, 100933], [20231218, 3344.8, 3344.8, 3348.4, 3344.2, 3344.4, 267, null, 1041, 100952], [20231218, 3344.4, 3344.4, 3347.0, 3342.4, 3345.8, 185, null, 1042, 100924], [20231218, 3345.8, 3346.4, 3346.8, 3344.0, 3345.2, 96, null, 1043, 100943], [20231218, 3345.2, 3345.4, 3346.2, 3343.0, 3343.6, 109, null, 1044, 100932], [20231218, 3343.6, 3343.6, 3344.2, 3342.2, 3342.6, 124, null, 1045, 100918], [20231218, 3342.6, 3343.0, 3343.0, 3341.0, 3341.8, 146, null, 1046, 100903], [20231218, 3341.8, 3341.6, 3342.2, 3340.2, 3342.0, 140, null, 1047, 100906], [20231218, 3342.0, 3341.6, 3345.6, 3341.6, 3345.2, 253, null, 1048, 100904], [20231218, 3345.2, 3345.2, 3345.2, 3342.8, 3344.0, 99, null, 1049, 100891], [20231218, 3344.0, 3343.6, 3343.6, 3342.4, 3342.8, 68, null, 1050, 100882], [20231218, 3342.8, 3342.8, 3344.0, 3341.8, 3342.6, 89, null, 1051, 100878], [20231218, 3342.6, 3342.2, 3343.6, 3341.4, 3342.2, 62, null, 1052, 100871], [20231218, 3342.2, 3342.0, 3342.4, 3340.4, 3340.6, 97, null, 1053, 100835], [20231218, 3340.6, 3340.8, 3341.4, 3339.4, 3340.2, 116, null, 1054, 100807], [20231218, 3340.2, 3340.2, 3341.6, 3340.0, 3341.4, 67, null, 1055, 100795], [20231218, 3341.4, 3341.0, 3343.0, 3339.6, 3341.2, 136, null, 1056, 100798], [20231218, 3341.2, 3341.0, 3342.2, 3340.4, 3341.0, 77, null, 1057, 100786], [20231218, 3341.0, 3340.8, 3341.2, 3338.8, 3339.4, 89, null, 1058, 100765], [20231218, 3339.4, 3339.2, 3339.6, 3338.6, 3338.6, 64, null, 1059, 100757], [20231218, 3338.6, 3338.6, 3339.4, 3337.2, 3338.8, 141, null, 1100, 100731], [20231218, 3338.8, 3338.6, 3340.6, 3338.6, 3339.0, 105, null, 1101, 100698], [20231218, 3339.0, 3339.0, 3339.4, 3336.2, 3336.6, 240, null, 1102, 100587], [20231218, 3336.6, 3336.0, 3337.2, 3335.2, 3336.2, 243, null, 1103, 100537], [20231218, 3336.2, 3336.2, 3337.2, 3335.6, 3336.2, 138, null, 1104, 100522], [20231218, 3336.2, 3337.0, 3339.0, 3335.4, 3336.0, 208, null, 1105, 100505], [20231218, 3336.0, 3336.4, 3336.4, 3334.6, 3335.2, 167, null, 1106, 100499], [20231218, 3335.2, 3335.0, 3336.4, 3334.8, 3336.4, 103, null, 1107, 100476], [20231218, 3336.4, 3336.0, 3336.0, 3331.4, 3332.8, 388, null, 1108, 100400], [20231218, 3332.8, 3332.4, 3335.0, 3332.0, 3333.4, 135, null, 1109, 100388], [20231218, 3333.4, 3334.0, 3336.0, 3334.0, 3335.8, 73, null, 1110, 100380], [20231218, 3335.8, 3336.0, 3339.0, 3336.0, 3338.2, 190, null, 1111, 100346], [20231218, 3338.2, 3338.2, 3338.4, 3337.0, 3338.2, 66, null, 1112, 100343], [20231218, 3338.2, 3338.4, 3338.8, 3337.4, 3338.8, 56, null, 1113, 100340], [20231218, 3338.8, 3338.2, 3338.2, 3336.4, 3337.6, 177, null, 1114, 100284], [20231218, 3337.6, 3338.2, 3338.2, 3336.4, 3336.4, 36, null, 1115, 100297], [20231218, 3336.4, 3336.6, 3337.0, 3336.2, 3337.0, 49, null, 1116, 100302], [20231218, 3337.0, 3337.2, 3338.2, 3337.0, 3337.6, 78, null, 1117, 100303], [20231218, 3337.6, 3337.6, 3338.2, 3337.0, 3337.2, 71, null, 1118, 100298], [20231218, 3337.2, 3337.2, 3340.2, 3337.2, 3339.8, 128, null, 1119, 100289], [20231218, 3339.8, 3340.4, 3342.4, 3340.0, 3340.8, 214, null, 1120, 100320], [20231218, 3340.8, 3341.2, 3341.2, 3339.0, 3341.0, 91, null, 1121, 100333], [20231218, 3341.0, 3341.0, 3342.4, 3340.4, 3340.8, 161, null, 1122, 100313], [20231218, 3340.8, 3341.2, 3342.4, 3341.2, 3342.0, 98, null, 1123, 100301], [20231218, 3342.0, 3342.0, 3342.0, 3340.4, 3340.8, 69, null, 1124, 100303], [20231218, 3340.8, 3341.0, 3341.0, 3340.0, 3340.6, 48, null, 1125, 100303], [20231218, 3340.6, 3340.2, 3340.2, 3338.2, 3339.2, 137, null, 1126, 100300], [20231218, 3339.2, 3339.2, 3339.6, 3336.4, 3337.0, 157, null, 1127, 100278], [20231218, 3337.0, 3336.8, 3337.2, 3334.0, 3334.6, 190, null, 1128, 100247], [20231218, 3334.6, 3334.4, 3334.4, 3333.2, 3333.6, 116, null, 1129, 100206], [20231218, 3333.6, 3333.8, 3333.8, 3332.0, 3332.4, 200, null, 1130, 100165], [20231218, 3332.4, 3333.8, 3334.0, 3330.0, 3330.0, 722, null, 1301, 100041], [20231218, 3330.0, 3330.2, 3331.4, 3327.0, 3328.4, 437, null, 1302, 100009], [20231218, 3328.4, 3328.4, 3331.0, 3327.2, 3330.0, 206, null, 1303, 99996], [20231218, 3330.0, 3330.2, 3331.8, 3329.6, 3331.8, 133, null, 1304, 100015], [20231218, 3331.8, 3331.8, 3332.2, 3330.0, 3330.2, 112, null, 1305, 100037], [20231218, 3330.2, 3330.2, 3330.4, 3328.8, 3329.0, 169, null, 1306, 100048], [20231218, 3329.0, 3329.6, 3330.4, 3328.2, 3329.6, 96, null, 1307, 100045], [20231218, 3329.6, 3329.6, 3330.6, 3329.0, 3329.0, 92, null, 1308, 100056], [20231218, 3329.0, 3329.2, 3329.2, 3328.0, 3329.2, 93, null, 1309, 100064], [20231218, 3329.2, 3329.6, 3329.8, 3328.0, 3328.8, 71, null, 1310, 100061], [20231218, 3328.8, 3328.4, 3330.8, 3326.6, 3330.4, 211, null, 1311, 100031], [20231218, 3330.4, 3330.2, 3330.2, 3329.0, 3329.2, 103, null, 1312, 100023], [20231218, 3329.2, 3329.4, 3330.2, 3328.6, 3329.6, 120, null, 1313, 100019], [20231218, 3329.6, 3329.2, 3330.6, 3328.2, 3330.0, 104, null, 1314, 100005], [20231218, 3330.0, 3330.0, 3330.8, 3328.8, 3329.0, 97, null, 1315, 99985], [20231218, 3329.0, 3328.6, 3331.2, 3328.2, 3330.6, 135, null, 1316, 99969], [20231218, 3330.6, 3330.8, 3332.8, 3330.2, 3331.6, 164, null, 1317, 99929], [20231218, 3331.6, 3332.2, 3333.6, 3331.4, 3333.6, 116, null, 1318, 99914], [20231218, 3333.6, 3333.8, 3333.8, 3332.0, 3332.2, 96, null, 1319, 99910], [20231218, 3332.2, 3332.4, 3332.8, 3331.8, 3331.8, 74, null, 1320, 99921], [20231218, 3331.8, 3331.8, 3338.6, 3331.4, 3337.8, 298, null, 1321, 99941], [20231218, 3337.8, 3338.2, 3345.0, 3337.8, 3342.0, 1062, null, 1322, 100066], [20231218, 3342.0, 3342.0, 3342.0, 3337.6, 3339.0, 443, null, 1323, 100156], [20231218, 3339.0, 3339.0, 3339.0, 3335.8, 3336.8, 283, null, 1324, 100172], [20231218, 3336.8, 3336.6, 3336.6, 3333.6, 3334.0, 266, null, 1325, 100182], [20231218, 3334.0, 3333.6, 3334.2, 3330.0, 3330.0, 324, null, 1326, 100170], [20231218, 3330.0, 3329.6, 3330.8, 3328.6, 3330.8, 221, null, 1327, 100166], [20231218, 3330.8, 3331.0, 3331.8, 3330.8, 3331.4, 101, null, 1328, 100181], [20231218, 3331.4, 3331.2, 3332.8, 3331.0, 3331.2, 127, null, 1329, 100213], [20231218, 3331.2, 3331.0, 3331.0, 3329.2, 3329.8, 146, null, 1330, 100246], [20231218, 3329.8, 3330.0, 3330.2, 3327.0, 3328.8, 394, null, 1331, 100328], [20231218, 3328.8, 3328.8, 3330.6, 3328.0, 3330.6, 184, null, 1332, 100318], [20231218, 3330.6, 3330.0, 3330.0, 3328.4, 3329.2, 122, null, 1333, 100331], [20231218, 3329.2, 3328.6, 3331.8, 3328.0, 3331.8, 132, null, 1334, 100348], [20231218, 3331.8, 3331.8, 3332.8, 3330.2, 3331.8, 100, null, 1335, 100377], [20231218, 3331.8, 3331.6, 3335.0, 3331.0, 3332.8, 233, null, 1336, 100411], [20231218, 3332.8, 3332.8, 3334.2, 3331.4, 3333.0, 110, null, 1337, 100438], [20231218, 3333.0, 3333.0, 3333.6, 3332.2, 3333.6, 68, null, 1338, 100450], [20231218, 3333.6, 3333.6, 3334.6, 3332.0, 3332.8, 90, null, 1339, 100436], [20231218, 3332.8, 3332.8, 3336.2, 3332.6, 3335.8, 159, null, 1340, 100485], [20231218, 3335.8, 3336.2, 3336.2, 3333.2, 3333.6, 111, null, 1341, 100514], [20231218, 3333.6, 3333.2, 3333.8, 3332.0, 3333.4, 113, null, 1342, 100504], [20231218, 3333.4, 3333.4, 3334.6, 3331.4, 3334.4, 201, null, 1343, 100544], [20231218, 3334.4, 3334.4, 3337.0, 3334.2, 3334.4, 213, null, 1344, 100571], [20231218, 3334.4, 3334.4, 3337.2, 3334.4, 3337.2, 164, null, 1345, 100621], [20231218, 3337.2, 3337.6, 3337.8, 3336.0, 3336.4, 123, null, 1346, 100641], [20231218, 3336.4, 3336.4, 3336.6, 3334.8, 3336.0, 123, null, 1347, 100656], [20231218, 3336.0, 3336.6, 3336.6, 3335.6, 3335.6, 78, null, 1348, 100663], [20231218, 3335.6, 3335.6, 3339.0, 3335.6, 3338.4, 258, null, 1349, 100717], [20231218, 3338.4, 3338.2, 3338.4, 3335.4, 3335.6, 116, null, 1350, 100735], [20231218, 3335.6, 3336.0, 3336.2, 3334.0, 3334.0, 103, null, 1351, 100737], [20231218, 3334.0, 3334.0, 3334.0, 3331.6, 3332.6, 223, null, 1352, 100757], [20231218, 3332.6, 3332.8, 3332.8, 3331.8, 3332.8, 83, null, 1353, 100775], [20231218, 3332.8, 3332.6, 3333.2, 3331.4, 3331.4, 161, null, 1354, 100807], [20231218, 3331.4, 3331.4, 3332.6, 3331.4, 3332.2, 77, null, 1355, 100827], [20231218, 3332.2, 3332.2, 3335.8, 3331.8, 3335.8, 116, null, 1356, 100864], [20231218, 3335.8, 3335.8, 3336.2, 3334.4, 3336.2, 222, null, 1357, 100907], [20231218, 3336.2, 3335.2, 3335.6, 3333.6, 3333.6, 101, null, 1358, 100934], [20231218, 3333.6, 3333.6, 3335.2, 3333.6, 3334.0, 119, null, 1359, 100962], [20231218, 3334.0, 3333.8, 3334.8, 3333.4, 3334.0, 82, null, 1400, 100990], [20231218, 3334.0, 3334.0, 3334.4, 3331.8, 3332.0, 125, null, 1401, 101030], [20231218, 3332.0, 3332.0, 3333.4, 3331.6, 3331.6, 124, null, 1402, 101025], [20231218, 3331.6, 3331.6, 3332.0, 3330.0, 3331.0, 187, null, 1403, 101050], [20231218, 3331.0, 3331.0, 3331.4, 3328.8, 3331.2, 249, null, 1404, 101061], [20231218, 3331.2, 3330.8, 3330.8, 3328.8, 3329.6, 126, null, 1405, 101077], [20231218, 3329.6, 3329.4, 3329.4, 3327.6, 3328.0, 206, null, 1406, 101090], [20231218, 3328.0, 3328.0, 3331.0, 3327.0, 3330.4, 218, null, 1407, 101139], [20231218, 3330.4, 3330.2, 3331.4, 3329.2, 3329.8, 168, null, 1408, 101183], [20231218, 3329.8, 3329.8, 3331.8, 3329.2, 3331.8, 152, null, 1409, 101262], [20231218, 3331.8, 3331.6, 3332.6, 3330.2, 3330.2, 157, null, 1410, 101254], [20231218, 3330.2, 3330.6, 3333.2, 3330.2, 3333.2, 120, null, 1411, 101294], [20231218, 3333.2, 3333.4, 3338.0, 3333.0, 3337.6, 462, null, 1412, 101382], [20231218, 3337.6, 3337.6, 3337.6, 3332.0, 3332.6, 250, null, 1413, 101401], [20231218, 3332.6, 3332.6, 3332.8, 3329.6, 3330.8, 167, null, 1414, 101443], [20231218, 3330.8, 3330.8, 3331.4, 3330.2, 3331.2, 117, null, 1415, 101473], [20231218, 3331.2, 3331.0, 3331.0, 3328.6, 3330.0, 257, null, 1416, 101545], [20231218, 3330.0, 3330.0, 3330.6, 3325.2, 3328.0, 479, null, 1417, 101672], [20231218, 3328.0, 3328.0, 3330.0, 3328.0, 3329.4, 260, null, 1418, 101704], [20231218, 3329.4, 3329.4, 3331.0, 3328.6, 3328.6, 85, null, 1419, 101738], [20231218, 3328.6, 3329.6, 3330.0, 3329.0, 3329.6, 70, null, 1420, 101764], [20231218, 3329.6, 3329.2, 3330.2, 3327.0, 3327.0, 107, null, 1421, 101805], [20231218, 3327.0, 3328.2, 3331.0, 3327.4, 3330.0, 123, null, 1422, 101849], [20231218, 3330.0, 3330.4, 3330.8, 3328.6, 3329.4, 85, null, 1423, 101889], [20231218, 3329.4, 3329.8, 3330.8, 3329.6, 3330.6, 87, null, 1424, 101937], [20231218, 3330.6, 3330.6, 3330.6, 3329.0, 3329.4, 67, null, 1425, 101970], [20231218, 3329.4, 3329.4, 3330.4, 3327.8, 3328.4, 169, null, 1426, 102055], [20231218, 3328.4, 3328.8, 3329.8, 3328.4, 3328.8, 111, null, 1427, 102078], [20231218, 3328.8, 3328.4, 3328.8, 3326.2, 3327.6, 199, null, 1428, 102098], [20231218, 3327.6, 3328.0, 3330.4, 3328.0, 3329.8, 192, null, 1429, 102160], [20231218, 3329.8, 3329.8, 3331.2, 3329.6, 3330.4, 167, null, 1430, 102212], [20231218, 3330.4, 3330.2, 3333.2, 3330.2, 3331.6, 278, null, 1431, 102325], [20231218, 3331.6, 3332.0, 3333.8, 3331.4, 3332.2, 242, null, 1432, 102440], [20231218, 3332.2, 3332.0, 3334.6, 3331.2, 3333.4, 183, null, 1433, 102520], [20231218, 3333.4, 3333.4, 3336.0, 3333.4, 3335.6, 299, null, 1434, 102605], [20231218, 3335.6, 3335.4, 3335.6, 3332.0, 3332.0, 198, null, 1435, 102687], [20231218, 3332.0, 3332.2, 3332.4, 3330.2, 3332.0, 216, null, 1436, 102762], [20231218, 3332.0, 3331.4, 3333.8, 3331.4, 3332.8, 159, null, 1437, 102816], [20231218, 3332.8, 3332.8, 3333.2, 3330.2, 3331.2, 151, null, 1438, 102881], [20231218, 3331.2, 3331.4, 3331.4, 3330.0, 3331.0, 160, null, 1439, 102946], [20231218, 3331.0, 3331.2, 3331.4, 3329.2, 3331.0, 179, null, 1440, 103001], [20231218, 3331.0, 3330.8, 3330.8, 3326.8, 3327.2, 431, null, 1441, 103004], [20231218, 3327.2, 3327.2, 3328.4, 3327.2, 3327.4, 167, null, 1442, 103058], [20231218, 3327.4, 3327.2, 3327.6, 3325.8, 3327.2, 201, null, 1443, 103116], [20231218, 3327.2, 3327.0, 3328.0, 3326.4, 3327.6, 236, null, 1444, 103222], [20231218, 3327.6, 3327.8, 3328.0, 3326.8, 3327.4, 120, null, 1445, 103253], [20231218, 3327.4, 3327.6, 3329.6, 3327.2, 3328.8, 281, null, 1446, 103390], [20231218, 3328.8, 3329.2, 3329.6, 3328.2, 3328.4, 245, null, 1447, 103460], [20231218, 3328.4, 3328.6, 3329.0, 3327.2, 3327.6, 297, null, 1448, 103580], [20231218, 3327.6, 3328.0, 3328.2, 3326.2, 3327.0, 316, null, 1449, 103735], [20231218, 3327.0, 3327.2, 3329.4, 3327.0, 3328.4, 400, null, 1450, 103899], [20231218, 3328.4, 3328.6, 3331.0, 3328.6, 3330.0, 517, null, 1451, 104039], [20231218, 3330.0, 3330.2, 3331.4, 3329.0, 3331.4, 342, null, 1452, 104103], [20231218, 3331.4, 3331.6, 3332.8, 3331.2, 3332.4, 373, null, 1453, 104192], [20231218, 3332.4, 3332.6, 3333.4, 3332.4, 3333.2, 364, null, 1454, 104299], [20231218, 3333.2, 3333.4, 3334.8, 3333.2, 3334.4, 373, null, 1455, 104456], [20231218, 3334.4, 3334.6, 3335.2, 3333.6, 3334.0, 439, null, 1456, 104552], [20231218, 3334.0, 3334.2, 3335.4, 3334.0, 3335.2, 496, null, 1457, 104658], [20231218, 3335.2, 3335.2, 3335.8, 3334.2, 3334.2, 521, null, 1458, 104723], [20231218, 3334.2, 3334.6, 3335.8, 3334.6, 3335.2, 402, null, 1459, 104845], [20231218, 3335.2, 3335.4, 3335.6, 3334.6, 3335.0, 493, null, 1500, 105000], [20231219, 3335.0, 3331.8, 3332.8, 3324.6, 3326.6, 1606, null, 931, 104153], [20231219, 3326.6, 3326.6, 3326.6, 3322.4, 3324.2, 980, null, 932, 103586], [20231219, 3324.2, 3324.0, 3326.4, 3322.4, 3326.4, 741, null, 933, 103210], [20231219, 3326.4, 3326.2, 3326.4, 3322.6, 3323.8, 480, null, 934, 102976], [20231219, 3323.8, 3324.4, 3324.6, 3322.0, 3322.0, 529, null, 935, 102810], [20231219, 3322.0, 3322.0, 3323.8, 3318.4, 3318.6, 795, null, 936, 102560], [20231219, 3318.6, 3318.6, 3319.6, 3317.0, 3319.6, 513, null, 937, 102442], [20231219, 3319.6, 3319.0, 3326.0, 3319.0, 3324.2, 650, null, 938, 102208], [20231219, 3324.2, 3324.4, 3326.6, 3323.2, 3324.8, 530, null, 939, 102094], [20231219, 3324.8, 3324.4, 3328.2, 3323.8, 3326.8, 445, null, 940, 101936], [20231219, 3326.8, 3326.4, 3331.6, 3326.4, 3329.0, 519, null, 941, 101774], [20231219, 3329.0, 3329.0, 3332.0, 3327.4, 3332.0, 377, null, 942, 101675], [20231219, 3332.0, 3332.2, 3333.0, 3329.4, 3330.0, 333, null, 943, 101571], [20231219, 3330.0, 3330.2, 3331.6, 3328.6, 3328.6, 268, null, 944, 101517], [20231219, 3328.6, 3328.8, 3329.4, 3326.8, 3327.0, 299, null, 945, 101455], [20231219, 3327.0, 3327.0, 3327.0, 3324.6, 3325.4, 327, null, 946, 101351], [20231219, 3325.4, 3325.0, 3325.4, 3322.6, 3323.2, 258, null, 947, 101270], [20231219, 3323.2, 3323.4, 3326.6, 3323.4, 3325.6, 227, null, 948, 101180], [20231219, 3325.6, 3326.0, 3326.2, 3322.0, 3322.0, 252, null, 949, 101081], [20231219, 3322.0, 3322.2, 3324.6, 3322.0, 3324.2, 202, null, 950, 101030], [20231219, 3324.2, 3324.2, 3329.4, 3324.2, 3328.0, 433, null, 951, 100899], [20231219, 3328.0, 3327.4, 3327.8, 3325.2, 3326.0, 211, null, 952, 100842], [20231219, 3326.0, 3326.0, 3326.0, 3323.4, 3324.0, 130, null, 953, 100820], [20231219, 3324.0, 3324.0, 3326.4, 3323.4, 3324.4, 208, null, 954, 100769], [20231219, 3324.4, 3324.6, 3328.0, 3324.6, 3327.2, 169, null, 955, 100731], [20231219, 3327.2, 3327.2, 3328.8, 3326.8, 3327.8, 177, null, 956, 100688], [20231219, 3327.8, 3327.8, 3329.6, 3326.4, 3329.6, 224, null, 957, 100596], [20231219, 3329.6, 3329.8, 3331.2, 3328.6, 3329.0, 334, null, 958, 100486], [20231219, 3329.0, 3329.0, 3329.6, 3327.2, 3327.4, 203, null, 959, 100455], [20231219, 3327.4, 3327.4, 3330.2, 3327.0, 3330.2, 173, null, 1000, 100429], [20231219, 3330.2, 3330.4, 3332.8, 3329.0, 3330.0, 442, null, 1001, 100229], [20231219, 3330.0, 3330.6, 3332.4, 3328.8, 3331.8, 253, null, 1002, 100185], [20231219, 3331.8, 3331.8, 3335.2, 3331.8, 3335.2, 631, null, 1003, 100037], [20231219, 3335.2, 3335.0, 3335.0, 3331.0, 3334.2, 419, null, 1004, 99980], [20231219, 3334.2, 3334.4, 3335.0, 3332.0, 3332.6, 219, null, 1005, 99979], [20231219, 3332.6, 3332.6, 3334.6, 3331.6, 3334.0, 233, null, 1006, 99948], [20231219, 3334.0, 3334.0, 3334.0, 3332.0, 3332.2, 133, null, 1007, 99939], [20231219, 3332.2, 3332.0, 3332.4, 3330.2, 3330.6, 219, null, 1008, 99954], [20231219, 3330.6, 3330.6, 3331.2, 3329.0, 3329.6, 244, null, 1009, 99872], [20231219, 3329.6, 3329.4, 3331.6, 3329.2, 3330.4, 102, null, 1010, 99871], [20231219, 3330.4, 3330.8, 3331.0, 3328.4, 3329.0, 149, null, 1011, 99852], [20231219, 3329.0, 3329.0, 3331.6, 3329.0, 3330.0, 161, null, 1012, 99810], [20231219, 3330.0, 3330.4, 3331.4, 3328.6, 3329.4, 100, null, 1013, 99795], [20231219, 3329.4, 3329.6, 3330.8, 3328.8, 3330.2, 93, null, 1014, 99781], [20231219, 3330.2, 3330.0, 3330.4, 3329.0, 3329.4, 78, null, 1015, 99772], [20231219, 3329.4, 3329.0, 3330.2, 3328.2, 3329.2, 132, null, 1016, 99740], [20231219, 3329.2, 3329.4, 3331.0, 3329.2, 3330.4, 169, null, 1017, 99748], [20231219, 3330.4, 3330.4, 3330.8, 3329.0, 3330.6, 62, null, 1018, 99746], [20231219, 3330.6, 3329.6, 3329.8, 3329.0, 3329.0, 80, null, 1019, 99757], [20231219, 3329.0, 3329.4, 3331.6, 3328.4, 3329.8, 182, null, 1020, 99749], [20231219, 3329.8, 3330.4, 3330.8, 3328.8, 3330.8, 129, null, 1021, 99715], [20231219, 3330.8, 3330.6, 3332.2, 3330.2, 3332.0, 157, null, 1022, 99699], [20231219, 3332.0, 3331.4, 3332.0, 3329.8, 3330.0, 110, null, 1023, 99673], [20231219, 3330.0, 3330.8, 3331.8, 3330.2, 3330.8, 81, null, 1024, 99678], [20231219, 3330.8, 3330.8, 3330.8, 3328.0, 3328.0, 174, null, 1025, 99644], [20231219, 3328.0, 3328.0, 3331.4, 3328.0, 3331.4, 144, null, 1026, 99618], [20231219, 3331.4, 3331.4, 3333.4, 3331.4, 3332.2, 284, null, 1027, 99523], [20231219, 3332.2, 3332.2, 3335.2, 3331.8, 3335.0, 336, null, 1028, 99487], [20231219, 3335.0, 3334.6, 3337.0, 3333.8, 3335.8, 385, null, 1029, 99448], [20231219, 3335.8, 3336.0, 3338.8, 3335.4, 3337.6, 443, null, 1030, 99385], [20231219, 3337.6, 3337.6, 3338.8, 3336.2, 3337.4, 278, null, 1031, 99355], [20231219, 3337.4, 3337.4, 3341.6, 3335.8, 3341.4, 482, null, 1032, 99281], [20231219, 3341.4, 3341.2, 3344.8, 3340.8, 3343.8, 954, null, 1033, 99131], [20231219, 3343.8, 3343.8, 3347.8, 3343.6, 3344.4, 850, null, 1034, 98954], [20231219, 3344.4, 3344.4, 3348.0, 3344.4, 3348.0, 467, null, 1035, 98954], [20231219, 3348.0, 3348.0, 3348.0, 3344.0, 3344.8, 496, null, 1036, 98910], [20231219, 3344.8, 3345.0, 3350.8, 3344.6, 3350.0, 536, null, 1037, 98900], [20231219, 3350.0, 3350.4, 3351.4, 3347.2, 3348.2, 565, null, 1038, 98846], [20231219, 3348.2, 3348.2, 3355.0, 3348.2, 3353.8, 850, null, 1039, 98919], [20231219, 3353.8, 3353.2, 3354.4, 3351.6, 3352.0, 562, null, 1040, 98932], [20231219, 3352.0, 3352.0, 3353.2, 3350.2, 3352.4, 626, null, 1041, 98982], [20231219, 3352.4, 3352.4, 3353.0, 3349.6, 3349.8, 683, null, 1042, 98843], [20231219, 3349.8, 3350.4, 3352.4, 3350.4, 3350.8, 356, null, 1043, 98865], [20231219, 3350.8, 3351.0, 3351.0, 3345.2, 3346.0, 545, null, 1044, 98910], [20231219, 3346.0, 3346.2, 3348.2, 3345.8, 3347.0, 247, null, 1045, 98901], [20231219, 3347.0, 3347.4, 3347.6, 3345.2, 3347.4, 399, null, 1046, 98968], [20231219, 3347.4, 3347.6, 3349.4, 3346.0, 3346.4, 336, null, 1047, 99016], [20231219, 3346.4, 3346.0, 3346.4, 3344.4, 3345.4, 202, null, 1048, 99046], [20231219, 3345.4, 3345.4, 3345.8, 3343.6, 3343.6, 163, null, 1049, 99057], [20231219, 3343.6, 3343.4, 3344.0, 3342.0, 3343.6, 263, null, 1050, 99087], [20231219, 3343.6, 3343.4, 3344.2, 3341.6, 3342.0, 241, null, 1051, 99157], [20231219, 3342.0, 3342.0, 3344.8, 3341.8, 3343.2, 184, null, 1052, 99164], [20231219, 3343.2, 3343.2, 3343.6, 3340.8, 3342.0, 201, null, 1053, 99193], [20231219, 3342.0, 3342.0, 3342.0, 3338.6, 3338.6, 355, null, 1054, 99205], [20231219, 3338.6, 3338.4, 3338.6, 3336.6, 3338.0, 403, null, 1055, 99176], [20231219, 3338.0, 3338.2, 3338.6, 3337.2, 3338.4, 155, null, 1056, 99208], [20231219, 3338.4, 3338.4, 3338.4, 3336.4, 3337.4, 164, null, 1057, 99243], [20231219, 3337.4, 3337.2, 3338.6, 3337.2, 3338.6, 105, null, 1058, 99285], [20231219, 3338.6, 3338.6, 3340.0, 3338.6, 3340.0, 245, null, 1059, 99366], [20231219, 3340.0, 3340.0, 3340.0, 3338.2, 3338.4, 130, null, 1100, 99427], [20231219, 3338.4, 3338.4, 3338.6, 3337.2, 3337.8, 157, null, 1101, 99449], [20231219, 3337.8, 3337.8, 3338.4, 3336.2, 3338.4, 207, null, 1102, 99455], [20231219, 3338.4, 3338.6, 3339.6, 3338.0, 3338.2, 122, null, 1103, 99476], [20231219, 3338.2, 3338.0, 3339.0, 3337.6, 3338.2, 74, null, 1104, 99512], [20231219, 3338.2, 3338.0, 3338.2, 3335.6, 3336.8, 230, null, 1105, 99558], [20231219, 3336.8, 3337.0, 3337.6, 3335.8, 3337.2, 120, null, 1106, 99594], [20231219, 3337.2, 3336.8, 3337.8, 3336.4, 3337.6, 74, null, 1107, 99594], [20231219, 3337.6, 3337.6, 3337.8, 3336.2, 3337.0, 68, null, 1108, 99592], [20231219, 3337.0, 3337.0, 3340.4, 3337.0, 3340.0, 152, null, 1109, 99629], [20231219, 3340.0, 3339.6, 3339.6, 3335.4, 3336.8, 335, null, 1110, 99695], [20231219, 3336.8, 3336.8, 3336.8, 3335.0, 3335.2, 147, null, 1111, 99708], [20231219, 3335.2, 3335.6, 3337.0, 3335.4, 3336.8, 89, null, 1112, 99715], [20231219, 3336.8, 3337.0, 3338.2, 3336.6, 3338.2, 79, null, 1113, 99726], [20231219, 3338.2, 3338.2, 3340.6, 3337.0, 3340.0, 168, null, 1114, 99737], [20231219, 3340.0, 3340.0, 3340.0, 3338.4, 3339.8, 93, null, 1115, 99752], [20231219, 3339.8, 3339.4, 3340.0, 3338.0, 3340.0, 71, null, 1116, 99766], [20231219, 3340.0, 3339.6, 3341.4, 3339.4, 3340.2, 133, null, 1117, 99752], [20231219, 3340.2, 3340.2, 3341.8, 3340.2, 3341.4, 113, null, 1118, 99759], [20231219, 3341.4, 3341.4, 3343.2, 3340.8, 3342.0, 187, null, 1119, 99785], [20231219, 3342.0, 3341.4, 3341.8, 3339.8, 3340.4, 110, null, 1120, 99802], [20231219, 3340.4, 3340.4, 3341.0, 3339.2, 3339.6, 91, null, 1121, 99819], [20231219, 3339.6, 3340.0, 3340.4, 3339.0, 3339.0, 66, null, 1122, 99824], [20231219, 3339.0, 3339.0, 3339.2, 3337.8, 3338.6, 83, null, 1123, 99841], [20231219, 3338.6, 3338.6, 3340.2, 3338.6, 3338.8, 44, null, 1124, 99861], [20231219, 3338.8, 3339.0, 3340.4, 3338.6, 3339.2, 54, null, 1125, 99865], [20231219, 3339.2, 3339.0, 3339.0, 3337.2, 3337.8, 112, null, 1126, 99883], [20231219, 3337.8, 3337.8, 3338.4, 3337.0, 3337.0, 90, null, 1127, 99882], [20231219, 3337.0, 3336.8, 3338.8, 3336.8, 3337.2, 61, null, 1128, 99878], [20231219, 3337.2, 3336.8, 3338.0, 3336.6, 3337.4, 84, null, 1129, 99874], [20231219, 3337.4, 3337.6, 3337.6, 3336.4, 3337.2, 90, null, 1130, 99894], [20231219, 3337.2, 3336.4, 3337.4, 3335.2, 3335.6, 158, null, 1301, 99916], [20231219, 3335.6, 3335.6, 3337.2, 3335.0, 3335.2, 223, null, 1302, 99993], [20231219, 3335.2, 3335.2, 3335.6, 3332.6, 3332.6, 375, null, 1303, 99971], [20231219, 3332.6, 3333.2, 3335.0, 3332.6, 3333.4, 202, null, 1304, 99982], [20231219, 3333.4, 3333.4, 3335.4, 3333.0, 3335.0, 113, null, 1305, 100004], [20231219, 3335.0, 3335.4, 3336.0, 3334.2, 3334.2, 107, null, 1306, 100027], [20231219, 3334.2, 3334.2, 3334.8, 3333.4, 3333.4, 77, null, 1307, 100019], [20231219, 3333.4, 3334.0, 3335.6, 3333.2, 3335.4, 125, null, 1308, 100064], [20231219, 3335.4, 3335.2, 3335.4, 3333.8, 3334.0, 73, null, 1309, 100094], [20231219, 3334.0, 3334.0, 3335.4, 3333.8, 3333.8, 130, null, 1310, 100131], [20231219, 3333.8, 3334.4, 3335.6, 3333.8, 3334.8, 82, null, 1311, 100159], [20231219, 3334.8, 3335.0, 3335.2, 3334.0, 3334.2, 78, null, 1312, 100164], [20231219, 3334.2, 3334.2, 3335.4, 3334.0, 3334.4, 80, null, 1313, 100190], [20231219, 3334.4, 3334.4, 3334.4, 3333.2, 3333.2, 72, null, 1314, 100214], [20231219, 3333.2, 3333.8, 3333.8, 3330.8, 3331.0, 375, null, 1315, 100253], [20231219, 3331.0, 3331.0, 3332.4, 3329.6, 3330.8, 427, null, 1316, 100363], [20231219, 3330.8, 3330.8, 3331.4, 3330.0, 3330.6, 118, null, 1317, 100404], [20231219, 3330.6, 3330.6, 3332.2, 3330.4, 3331.6, 121, null, 1318, 100453], [20231219, 3331.6, 3332.0, 3333.6, 3332.0, 3333.6, 118, null, 1319, 100472], [20231219, 3333.6, 3333.4, 3333.6, 3331.2, 3331.2, 103, null, 1320, 100492], [20231219, 3331.2, 3331.8, 3333.6, 3331.6, 3333.2, 77, null, 1321, 100515], [20231219, 3333.2, 3333.2, 3335.0, 3333.2, 3334.2, 122, null, 1322, 100548], [20231219, 3334.2, 3334.2, 3334.6, 3332.4, 3333.6, 69, null, 1323, 100568], [20231219, 3333.6, 3333.0, 3333.4, 3332.2, 3333.4, 49, null, 1324, 100574], [20231219, 3333.4, 3333.2, 3336.4, 3333.2, 3334.8, 253, null, 1325, 100670], [20231219, 3334.8, 3335.6, 3338.8, 3335.6, 3338.6, 341, null, 1326, 100755], [20231219, 3338.6, 3338.0, 3338.6, 3337.0, 3338.2, 192, null, 1327, 100809], [20231219, 3338.2, 3338.0, 3338.4, 3335.6, 3336.2, 164, null, 1328, 100818], [20231219, 3336.2, 3336.4, 3338.6, 3335.8, 3338.2, 131, null, 1329, 100859], [20231219, 3338.2, 3338.4, 3338.8, 3336.8, 3337.6, 204, null, 1330, 100911], [20231219, 3337.6, 3337.4, 3338.4, 3336.0, 3336.8, 120, null, 1331, 100941], [20231219, 3336.8, 3336.6, 3338.2, 3336.2, 3336.6, 158, null, 1332, 100963], [20231219, 3336.6, 3336.6, 3336.6, 3333.6, 3333.6, 247, null, 1333, 100981], [20231219, 3333.6, 3333.8, 3336.2, 3333.2, 3334.4, 199, null, 1334, 101041], [20231219, 3334.4, 3334.4, 3336.2, 3333.6, 3335.4, 71, null, 1335, 101053], [20231219, 3335.4, 3335.6, 3337.0, 3334.4, 3336.8, 82, null, 1336, 101087], [20231219, 3336.8, 3337.0, 3337.0, 3335.8, 3336.4, 76, null, 1337, 101121], [20231219, 3336.4, 3336.2, 3336.2, 3335.2, 3335.8, 54, null, 1338, 101140], [20231219, 3335.8, 3335.6, 3339.0, 3335.6, 3337.6, 292, null, 1339, 101290], [20231219, 3337.6, 3337.4, 3340.0, 3336.8, 3339.2, 269, null, 1340, 101395], [20231219, 3339.2, 3339.0, 3342.0, 3338.6, 3341.0, 346, null, 1341, 101520], [20231219, 3341.0, 3341.4, 3342.0, 3338.8, 3340.2, 254, null, 1342, 101594], [20231219, 3340.2, 3340.2, 3341.2, 3339.0, 3339.0, 124, null, 1343, 101633], [20231219, 3339.0, 3340.0, 3340.4, 3338.2, 3338.2, 79, null, 1344, 101656], [20231219, 3338.2, 3338.6, 3338.6, 3336.6, 3336.6, 118, null, 1345, 101698], [20231219, 3336.6, 3337.0, 3338.0, 3336.4, 3336.4, 73, null, 1346, 101722], [20231219, 3336.4, 3337.0, 3337.0, 3333.8, 3335.4, 246, null, 1347, 101779], [20231219, 3335.4, 3335.6, 3337.4, 3335.0, 3335.8, 158, null, 1348, 101827], [20231219, 3335.8, 3335.4, 3335.8, 3334.0, 3334.6, 95, null, 1349, 101861], [20231219, 3334.6, 3334.6, 3335.8, 3334.0, 3335.4, 114, null, 1350, 101896], [20231219, 3335.4, 3336.0, 3336.8, 3335.4, 3335.6, 65, null, 1351, 101917], [20231219, 3335.6, 3335.8, 3337.2, 3335.6, 3335.8, 81, null, 1352, 101951], [20231219, 3335.8, 3335.6, 3335.8, 3334.8, 3334.8, 52, null, 1353, 101975], [20231219, 3334.8, 3335.0, 3335.2, 3334.0, 3334.2, 84, null, 1354, 102004], [20231219, 3334.2, 3334.8, 3336.0, 3334.8, 3335.6, 68, null, 1355, 102024], [20231219, 3335.6, 3335.6, 3335.6, 3333.8, 3333.8, 102, null, 1356, 102077], [20231219, 3333.8, 3334.2, 3336.0, 3333.6, 3335.0, 126, null, 1357, 102151], [20231219, 3335.0, 3334.8, 3335.0, 3334.2, 3334.6, 45, null, 1358, 102183], [20231219, 3334.6, 3334.2, 3334.4, 3333.6, 3333.6, 107, null, 1359, 102227], [20231219, 3333.6, 3334.0, 3334.2, 3332.4, 3332.8, 157, null, 1400, 102294], [20231219, 3332.8, 3332.4, 3333.0, 3331.2, 3331.8, 216, null, 1401, 102389], [20231219, 3331.8, 3331.8, 3333.0, 3331.2, 3332.2, 169, null, 1402, 102490], [20231219, 3332.2, 3332.2, 3333.2, 3331.8, 3333.0, 53, null, 1403, 102522], [20231219, 3333.0, 3332.8, 3333.0, 3331.0, 3331.2, 106, null, 1404, 102569], [20231219, 3331.2, 3331.2, 3331.6, 3331.0, 3331.0, 89, null, 1405, 102603], [20231219, 3331.0, 3331.0, 3333.2, 3330.6, 3331.0, 188, null, 1406, 102684], [20231219, 3331.0, 3331.4, 3332.8, 3330.8, 3332.0, 88, null, 1407, 102726], [20231219, 3332.0, 3332.4, 3332.8, 3331.4, 3331.8, 63, null, 1408, 102751], [20231219, 3331.8, 3331.8, 3332.6, 3331.2, 3331.6, 80, null, 1409, 102785], [20231219, 3331.6, 3331.2, 3332.4, 3330.2, 3330.4, 152, null, 1410, 102857], [20231219, 3330.4, 3330.2, 3331.8, 3330.0, 3330.2, 151, null, 1411, 102921], [20231219, 3330.2, 3330.2, 3331.0, 3330.0, 3330.2, 115, null, 1412, 102982], [20231219, 3330.2, 3330.4, 3332.4, 3330.4, 3332.0, 178, null, 1413, 103071], [20231219, 3332.0, 3331.4, 3331.4, 3330.4, 3331.0, 107, null, 1414, 103108], [20231219, 3331.0, 3330.4, 3330.6, 3328.6, 3329.0, 203, null, 1415, 103162], [20231219, 3329.0, 3329.2, 3329.4, 3328.6, 3328.8, 178, null, 1416, 103265], [20231219, 3328.8, 3328.8, 3328.8, 3325.6, 3325.6, 526, null, 1417, 103455], [20231219, 3325.6, 3325.6, 3326.6, 3323.0, 3326.2, 575, null, 1418, 103576], [20231219, 3326.2, 3326.2, 3326.2, 3324.0, 3324.6, 225, null, 1419, 103662], [20231219, 3324.6, 3324.6, 3325.8, 3323.6, 3324.2, 227, null, 1420, 103750], [20231219, 3324.2, 3324.6, 3325.2, 3322.4, 3325.0, 289, null, 1421, 103860], [20231219, 3325.0, 3325.2, 3325.2, 3323.0, 3323.8, 165, null, 1422, 103916], [20231219, 3323.8, 3323.6, 3323.6, 3322.0, 3322.2, 191, null, 1423, 103964], [20231219, 3322.2, 3322.2, 3324.2, 3321.6, 3323.0, 201, null, 1424, 104050], [20231219, 3323.0, 3323.2, 3324.8, 3323.0, 3324.4, 176, null, 1425, 104112], [20231219, 3324.4, 3324.2, 3325.0, 3323.4, 3323.6, 179, null, 1426, 104222], [20231219, 3323.6, 3323.6, 3324.4, 3322.8, 3324.4, 91, null, 1427, 104268], [20231219, 3324.4, 3324.0, 3324.6, 3323.0, 3324.0, 90, null, 1428, 104326], [20231219, 3324.0, 3324.0, 3324.0, 3321.6, 3322.4, 159, null, 1429, 104384], [20231219, 3322.4, 3322.6, 3323.8, 3321.6, 3322.2, 138, null, 1430, 104453], [20231219, 3322.2, 3321.8, 3322.0, 3320.0, 3321.0, 413, null, 1431, 104582], [20231219, 3321.0, 3321.0, 3323.2, 3320.4, 3321.0, 203, null, 1432, 104687], [20231219, 3321.0, 3320.6, 3321.4, 3319.8, 3321.2, 229, null, 1433, 104764], [20231219, 3321.2, 3321.0, 3324.6, 3321.0, 3324.6, 291, null, 1434, 104912], [20231219, 3324.6, 3324.6, 3324.6, 3323.6, 3323.6, 132, null, 1435, 104978], [20231219, 3323.6, 3323.8, 3324.2, 3322.2, 3323.6, 149, null, 1436, 105053], [20231219, 3323.6, 3323.6, 3327.2, 3323.4, 3327.2, 352, null, 1437, 105181], [20231219, 3327.2, 3327.0, 3328.6, 3326.6, 3328.2, 369, null, 1438, 105311], [20231219, 3328.2, 3327.8, 3329.6, 3326.8, 3329.0, 289, null, 1439, 105402], [20231219, 3329.0, 3329.0, 3329.8, 3327.0, 3327.0, 210, null, 1440, 105493], [20231219, 3327.0, 3327.2, 3328.8, 3326.2, 3327.6, 135, null, 1441, 105530], [20231219, 3327.6, 3327.8, 3329.4, 3327.6, 3329.0, 133, null, 1442, 105579], [20231219, 3329.0, 3329.0, 3329.0, 3327.4, 3328.0, 125, null, 1443, 105644], [20231219, 3328.0, 3328.0, 3330.8, 3328.0, 3330.8, 271, null, 1444, 105767], [20231219, 3330.8, 3330.6, 3333.4, 3330.4, 3332.8, 492, null, 1445, 106012], [20231219, 3332.8, 3333.2, 3333.2, 3331.2, 3331.4, 357, null, 1446, 106196], [20231219, 3331.4, 3331.4, 3333.8, 3331.4, 3333.0, 307, null, 1447, 106324], [20231219, 3333.0, 3333.0, 3334.4, 3331.8, 3334.0, 270, null, 1448, 106455], [20231219, 3334.0, 3334.2, 3336.2, 3334.2, 3335.2, 573, null, 1449, 106592], [20231219, 3335.2, 3335.8, 3338.4, 3335.4, 3337.2, 454, null, 1450, 106835], [20231219, 3337.2, 3337.4, 3338.0, 3335.6, 3337.2, 315, null, 1451, 106990], [20231219, 3337.2, 3337.4, 3339.2, 3337.0, 3338.8, 348, null, 1452, 107161], [20231219, 3338.8, 3338.8, 3340.8, 3338.8, 3339.4, 381, null, 1453, 107344], [20231219, 3339.4, 3339.6, 3340.8, 3339.6, 3340.8, 295, null, 1454, 107485], [20231219, 3340.8, 3341.0, 3341.2, 3339.6, 3340.6, 315, null, 1455, 107668], [20231219, 3340.6, 3340.8, 3342.0, 3340.2, 3341.4, 580, null, 1456, 108028], [20231219, 3341.4, 3341.6, 3343.2, 3341.2, 3342.6, 476, null, 1457, 108247], [20231219, 3342.6, 3342.8, 3344.2, 3342.8, 3344.0, 455, null, 1458, 108376], [20231219, 3344.0, 3343.6, 3344.2, 3341.4, 3341.4, 448, null, 1459, 108582], [20231219, 3341.4, 3341.2, 3342.4, 3341.0, 3341.8, 560, null, 1500, 108764], [20231220, 3341.8, 3347.0, 3351.0, 3342.4, 3342.6, 1708, null, 931, 107840], [20231220, 3342.6, 3342.2, 3342.2, 3338.6, 3340.6, 881, null, 932, 107392], [20231220, 3340.6, 3340.8, 3349.4, 3340.2, 3347.4, 790, null, 933, 106959], [20231220, 3347.4, 3347.2, 3350.6, 3347.2, 3348.0, 847, null, 934, 106497], [20231220, 3348.0, 3347.8, 3348.4, 3344.6, 3346.2, 494, null, 935, 106246], [20231220, 3346.2, 3346.6, 3346.6, 3339.4, 3340.0, 724, null, 936, 105846], [20231220, 3340.0, 3340.4, 3344.0, 3340.2, 3342.8, 472, null, 937, 105643], [20231220, 3342.8, 3342.4, 3343.4, 3341.0, 3342.4, 274, null, 938, 105506], [20231220, 3342.4, 3342.4, 3344.2, 3339.8, 3343.8, 463, null, 939, 105361], [20231220, 3343.8, 3343.8, 3347.6, 3343.2, 3344.4, 547, null, 940, 105151], [20231220, 3344.4, 3344.0, 3344.2, 3342.0, 3344.0, 318, null, 941, 105009], [20231220, 3344.0, 3344.4, 3347.0, 3344.0, 3345.4, 333, null, 942, 104903], [20231220, 3345.4, 3345.4, 3347.6, 3345.0, 3345.6, 286, null, 943, 104804], [20231220, 3345.6, 3346.0, 3347.6, 3344.4, 3344.4, 228, null, 944, 104683], [20231220, 3344.4, 3344.2, 3344.2, 3341.0, 3342.0, 315, null, 945, 104510], [20231220, 3342.0, 3342.0, 3342.8, 3340.2, 3342.8, 476, null, 946, 104399], [20231220, 3342.8, 3343.0, 3343.4, 3341.4, 3342.6, 270, null, 947, 104303], [20231220, 3342.6, 3343.0, 3345.8, 3342.8, 3343.0, 291, null, 948, 104145], [20231220, 3343.0, 3343.0, 3344.0, 3338.6, 3338.8, 302, null, 949, 104028], [20231220, 3338.8, 3338.2, 3339.8, 3337.4, 3338.6, 445, null, 950, 103924], [20231220, 3338.6, 3338.2, 3338.4, 3336.2, 3337.0, 354, null, 951, 103771], [20231220, 3337.0, 3337.2, 3339.2, 3337.0, 3338.2, 172, null, 952, 103710], [20231220, 3338.2, 3338.2, 3341.0, 3337.8, 3340.0, 233, null, 953, 103561], [20231220, 3340.0, 3339.6, 3340.6, 3337.4, 3337.4, 214, null, 954, 103432], [20231220, 3337.4, 3337.4, 3340.6, 3337.4, 3340.0, 128, null, 955, 103363], [20231220, 3340.0, 3340.0, 3344.0, 3340.0, 3343.0, 411, null, 956, 103181], [20231220, 3343.0, 3343.2, 3343.8, 3341.4, 3342.6, 200, null, 957, 103108], [20231220, 3342.6, 3342.4, 3344.8, 3341.6, 3344.8, 203, null, 958, 103059], [20231220, 3344.8, 3345.0, 3346.0, 3344.0, 3344.0, 279, null, 959, 102942], [20231220, 3344.0, 3343.6, 3343.6, 3341.0, 3341.8, 159, null, 1000, 102911], [20231220, 3341.8, 3341.2, 3341.8, 3339.2, 3340.8, 263, null, 1001, 102770], [20231220, 3340.8, 3340.2, 3341.0, 3339.0, 3339.4, 222, null, 1002, 102681], [20231220, 3339.4, 3339.6, 3339.6, 3336.8, 3337.6, 269, null, 1003, 102591], [20231220, 3337.6, 3337.6, 3339.8, 3337.6, 3338.6, 190, null, 1004, 102542], [20231220, 3338.6, 3338.2, 3340.8, 3338.0, 3340.2, 127, null, 1005, 102501], [20231220, 3340.2, 3340.4, 3340.8, 3337.0, 3337.6, 237, null, 1006, 102446], [20231220, 3337.6, 3337.4, 3339.2, 3337.4, 3338.0, 150, null, 1007, 102411], [20231220, 3338.0, 3338.0, 3338.2, 3336.2, 3336.2, 230, null, 1008, 102338], [20231220, 3336.2, 3336.0, 3336.8, 3335.2, 3335.4, 267, null, 1009, 102268], [20231220, 3335.4, 3335.2, 3335.8, 3334.0, 3335.8, 361, null, 1010, 102206], [20231220, 3335.8, 3335.6, 3338.0, 3335.4, 3336.6, 219, null, 1011, 102178], [20231220, 3336.6, 3336.4, 3337.2, 3335.2, 3335.2, 125, null, 1012, 102143], [20231220, 3335.2, 3335.8, 3337.0, 3335.2, 3336.2, 67, null, 1013, 102128], [20231220, 3336.2, 3336.0, 3337.0, 3334.8, 3335.0, 134, null, 1014, 102083], [20231220, 3335.0, 3335.4, 3336.0, 3331.8, 3332.0, 406, null, 1015, 101965], [20231220, 3332.0, 3332.0, 3332.2, 3329.2, 3330.6, 634, null, 1016, 101726], [20231220, 3330.6, 3330.8, 3331.8, 3329.4, 3331.8, 312, null, 1017, 101721], [20231220, 3331.8, 3331.8, 3331.8, 3329.0, 3329.0, 217, null, 1018, 101675], [20231220, 3329.0, 3329.0, 3330.2, 3328.0, 3330.0, 277, null, 1019, 101630], [20231220, 3330.0, 3330.2, 3330.2, 3328.4, 3329.4, 208, null, 1020, 101568], [20231220, 3329.4, 3330.0, 3332.2, 3329.0, 3332.0, 289, null, 1021, 101500], [20231220, 3332.0, 3332.0, 3332.2, 3330.6, 3330.6, 239, null, 1022, 101471], [20231220, 3330.6, 3330.8, 3332.2, 3330.8, 3331.6, 126, null, 1023, 101459], [20231220, 3331.6, 3331.8, 3333.8, 3331.4, 3332.4, 288, null, 1024, 101438], [20231220, 3332.4, 3333.0, 3333.0, 3330.4, 3330.4, 198, null, 1025, 101374], [20231220, 3330.4, 3330.4, 3331.4, 3330.4, 3331.4, 86, null, 1026, 101370], [20231220, 3331.4, 3331.4, 3332.0, 3330.6, 3331.8, 153, null, 1027, 101341], [20231220, 3331.8, 3331.8, 3332.2, 3330.6, 3332.2, 124, null, 1028, 101302], [20231220, 3332.2, 3332.2, 3333.0, 3331.4, 3332.4, 198, null, 1029, 101318], [20231220, 3332.4, 3332.4, 3335.6, 3332.2, 3333.8, 348, null, 1030, 101294], [20231220, 3333.8, 3333.8, 3334.2, 3331.2, 3332.0, 389, null, 1031, 101145], [20231220, 3332.0, 3332.0, 3333.8, 3331.0, 3333.0, 161, null, 1032, 101101], [20231220, 3333.0, 3332.8, 3334.2, 3332.0, 3332.4, 115, null, 1033, 101078], [20231220, 3332.4, 3332.0, 3333.0, 3330.8, 3332.0, 171, null, 1034, 101036], [20231220, 3332.0, 3332.0, 3336.0, 3332.0, 3336.0, 298, null, 1035, 101011], [20231220, 3336.0, 3335.8, 3336.4, 3335.2, 3335.2, 171, null, 1036, 101015], [20231220, 3335.2, 3335.2, 3335.4, 3333.0, 3333.8, 389, null, 1037, 100881], [20231220, 3333.8, 3334.2, 3337.2, 3334.0, 3336.2, 227, null, 1038, 100870], [20231220, 3336.2, 3336.2, 3337.4, 3336.0, 3336.0, 173, null, 1039, 100852], [20231220, 3336.0, 3335.8, 3338.0, 3335.8, 3337.6, 175, null, 1040, 100814], [20231220, 3337.6, 3337.8, 3338.2, 3336.2, 3337.8, 198, null, 1041, 100775], [20231220, 3337.8, 3337.8, 3337.8, 3335.8, 3336.0, 150, null, 1042, 100732], [20231220, 3336.0, 3336.6, 3336.6, 3334.0, 3334.0, 133, null, 1043, 100712], [20231220, 3334.0, 3333.8, 3335.0, 3333.2, 3334.4, 200, null, 1044, 100677], [20231220, 3334.4, 3334.8, 3334.8, 3332.4, 3332.6, 122, null, 1045, 100694], [20231220, 3332.6, 3333.0, 3334.4, 3332.4, 3333.4, 112, null, 1046, 100696], [20231220, 3333.4, 3333.4, 3333.8, 3331.8, 3332.4, 191, null, 1047, 100638], [20231220, 3332.4, 3332.4, 3334.4, 3331.4, 3333.2, 221, null, 1048, 100612], [20231220, 3333.2, 3333.4, 3334.8, 3332.4, 3334.8, 114, null, 1049, 100629], [20231220, 3334.8, 3334.8, 3334.8, 3333.6, 3333.6, 91, null, 1050, 100654], [20231220, 3333.6, 3333.8, 3334.8, 3333.0, 3333.4, 86, null, 1051, 100668], [20231220, 3333.4, 3333.2, 3335.2, 3333.2, 3335.2, 118, null, 1052, 100644], [20231220, 3335.2, 3335.2, 3335.4, 3333.0, 3333.2, 97, null, 1053, 100652], [20231220, 3333.2, 3333.4, 3333.6, 3332.4, 3332.8, 82, null, 1054, 100667], [20231220, 3332.8, 3332.8, 3336.0, 3332.0, 3335.2, 190, null, 1055, 100699], [20231220, 3335.2, 3335.2, 3335.6, 3334.0, 3334.0, 91, null, 1056, 100700], [20231220, 3334.0, 3334.4, 3336.8, 3334.4, 3336.2, 147, null, 1057, 100720], [20231220, 3336.2, 3336.0, 3336.8, 3333.8, 3333.8, 111, null, 1058, 100725], [20231220, 3333.8, 3334.0, 3334.2, 3333.0, 3333.4, 90, null, 1059, 100745], [20231220, 3333.4, 3333.6, 3335.8, 3333.0, 3335.2, 97, null, 1100, 100745], [20231220, 3335.2, 3335.0, 3335.0, 3333.4, 3334.4, 53, null, 1101, 100749], [20231220, 3334.4, 3334.6, 3335.2, 3333.0, 3333.2, 119, null, 1102, 100765], [20231220, 3333.2, 3333.2, 3335.4, 3333.2, 3335.2, 70, null, 1103, 100759], [20231220, 3335.2, 3335.2, 3337.6, 3335.0, 3337.6, 129, null, 1104, 100776], [20231220, 3337.6, 3337.4, 3338.0, 3336.8, 3337.4, 176, null, 1105, 100760], [20231220, 3337.4, 3337.8, 3337.8, 3335.6, 3336.0, 112, null, 1106, 100769], [20231220, 3336.0, 3336.0, 3336.0, 3333.8, 3334.4, 128, null, 1107, 100773], [20231220, 3334.4, 3334.4, 3334.4, 3330.4, 3330.4, 331, null, 1108, 100732], [20231220, 3330.4, 3330.4, 3332.4, 3330.4, 3331.0, 123, null, 1109, 100709], [20231220, 3331.0, 3331.4, 3331.8, 3330.4, 3331.0, 101, null, 1110, 100722], [20231220, 3331.0, 3330.8, 3332.0, 3330.2, 3330.2, 148, null, 1111, 100742], [20231220, 3330.2, 3330.2, 3330.2, 3328.6, 3330.0, 371, null, 1112, 100745], [20231220, 3330.0, 3330.0, 3330.2, 3329.0, 3329.4, 125, null, 1113, 100754], [20231220, 3329.4, 3329.4, 3331.0, 3328.2, 3330.8, 196, null, 1114, 100719], [20231220, 3330.8, 3331.0, 3331.2, 3330.2, 3330.4, 78, null, 1115, 100724], [20231220, 3330.4, 3330.6, 3331.2, 3330.0, 3330.6, 54, null, 1116, 100732], [20231220, 3330.6, 3330.4, 3330.6, 3329.4, 3330.2, 72, null, 1117, 100724], [20231220, 3330.2, 3330.2, 3330.2, 3329.4, 3329.8, 46, null, 1118, 100722], [20231220, 3329.8, 3329.6, 3330.8, 3329.6, 3330.0, 116, null, 1119, 100718], [20231220, 3330.0, 3329.8, 3330.8, 3329.8, 3330.6, 79, null, 1120, 100708], [20231220, 3330.6, 3330.8, 3331.2, 3328.4, 3328.4, 221, null, 1121, 100681], [20231220, 3328.4, 3328.4, 3329.0, 3327.2, 3328.6, 193, null, 1122, 100658], [20231220, 3328.6, 3328.4, 3328.4, 3326.2, 3326.8, 269, null, 1123, 100700], [20231220, 3326.8, 3327.0, 3327.2, 3325.6, 3325.8, 205, null, 1124, 100670], [20231220, 3325.8, 3325.6, 3327.4, 3325.6, 3327.0, 256, null, 1125, 100650], [20231220, 3327.0, 3327.0, 3327.0, 3325.0, 3325.2, 190, null, 1126, 100643], [20231220, 3325.2, 3325.2, 3327.0, 3325.2, 3326.2, 168, null, 1127, 100648], [20231220, 3326.2, 3326.0, 3327.2, 3325.8, 3326.2, 141, null, 1128, 100661], [20231220, 3326.2, 3326.0, 3327.8, 3326.0, 3327.0, 135, null, 1129, 100670], [20231220, 3327.0, 3327.0, 3327.4, 3326.0, 3326.6, 154, null, 1130, 100665], [20231220, 3326.6, 3326.8, 3326.8, 3323.2, 3323.2, 348, null, 1301, 100650], [20231220, 3323.2, 3323.0, 3323.6, 3322.2, 3322.8, 204, null, 1302, 100667], [20231220, 3322.8, 3322.8, 3327.0, 3322.4, 3325.4, 340, null, 1303, 100660], [20231220, 3325.4, 3325.6, 3326.6, 3323.2, 3323.8, 209, null, 1304, 100700], [20231220, 3323.8, 3323.6, 3323.6, 3322.0, 3322.0, 136, null, 1305, 100739], [20231220, 3322.0, 3322.2, 3323.4, 3322.0, 3322.6, 133, null, 1306, 100760], [20231220, 3322.6, 3322.2, 3324.2, 3322.0, 3324.0, 187, null, 1307, 100772], [20231220, 3324.0, 3323.4, 3325.2, 3323.2, 3324.6, 155, null, 1308, 100792], [20231220, 3324.6, 3324.4, 3325.2, 3323.6, 3323.8, 139, null, 1309, 100820], [20231220, 3323.8, 3323.8, 3324.0, 3322.0, 3323.0, 189, null, 1310, 100874], [20231220, 3323.0, 3323.0, 3324.6, 3322.0, 3323.2, 164, null, 1311, 100896], [20231220, 3323.2, 3323.6, 3326.2, 3323.4, 3325.8, 191, null, 1312, 100894], [20231220, 3325.8, 3326.0, 3326.0, 3324.2, 3324.2, 138, null, 1313, 100930], [20231220, 3324.2, 3324.4, 3325.6, 3324.2, 3325.0, 116, null, 1314, 100950], [20231220, 3325.0, 3325.0, 3326.0, 3324.2, 3325.6, 111, null, 1315, 100966], [20231220, 3325.6, 3325.6, 3327.4, 3325.6, 3327.2, 272, null, 1316, 100979], [20231220, 3327.2, 3327.2, 3327.6, 3325.4, 3326.0, 119, null, 1317, 101007], [20231220, 3326.0, 3325.8, 3326.0, 3324.6, 3324.6, 79, null, 1318, 101015], [20231220, 3324.6, 3324.6, 3325.0, 3323.6, 3324.4, 122, null, 1319, 101035], [20231220, 3324.4, 3324.2, 3324.2, 3322.4, 3322.8, 132, null, 1320, 101062], [20231220, 3322.8, 3322.8, 3322.8, 3322.0, 3322.4, 153, null, 1321, 101052], [20231220, 3322.4, 3322.4, 3326.2, 3322.0, 3326.2, 274, null, 1322, 101073], [20231220, 3326.2, 3326.2, 3326.4, 3323.8, 3323.8, 224, null, 1323, 101118], [20231220, 3323.8, 3323.6, 3325.0, 3323.6, 3324.6, 81, null, 1324, 101140], [20231220, 3324.6, 3324.6, 3324.8, 3323.4, 3323.8, 47, null, 1325, 101162], [20231220, 3323.8, 3323.6, 3326.8, 3323.4, 3325.6, 186, null, 1326, 101226], [20231220, 3325.6, 3325.2, 3327.2, 3324.2, 3326.8, 187, null, 1327, 101296], [20231220, 3326.8, 3326.6, 3326.6, 3325.0, 3326.0, 88, null, 1328, 101327], [20231220, 3326.0, 3325.8, 3331.8, 3325.6, 3330.8, 481, null, 1329, 101406], [20231220, 3330.8, 3330.8, 3334.4, 3330.8, 3333.0, 652, null, 1330, 101496], [20231220, 3333.0, 3333.2, 3333.4, 3328.8, 3330.8, 564, null, 1331, 101582], [20231220, 3330.8, 3330.6, 3332.2, 3327.2, 3327.6, 449, null, 1332, 101640], [20231220, 3327.6, 3327.6, 3327.8, 3325.0, 3325.2, 353, null, 1333, 101723], [20231220, 3325.2, 3324.8, 3325.6, 3323.6, 3324.4, 272, null, 1334, 101736], [20231220, 3324.4, 3324.4, 3325.2, 3322.8, 3324.4, 303, null, 1335, 101768], [20231220, 3324.4, 3324.0, 3324.0, 3322.0, 3322.8, 263, null, 1336, 101815], [20231220, 3322.8, 3322.6, 3324.4, 3322.2, 3324.0, 166, null, 1337, 101868], [20231220, 3324.0, 3323.6, 3323.6, 3321.6, 3321.6, 188, null, 1338, 101909], [20231220, 3321.6, 3321.6, 3323.0, 3321.2, 3321.6, 170, null, 1339, 101912], [20231220, 3321.6, 3321.6, 3323.0, 3321.6, 3322.0, 120, null, 1340, 101932], [20231220, 3322.0, 3321.6, 3321.6, 3319.8, 3320.6, 444, null, 1341, 101954], [20231220, 3320.6, 3320.6, 3320.6, 3318.0, 3320.0, 494, null, 1342, 101947], [20231220, 3320.0, 3320.0, 3321.6, 3319.0, 3320.2, 297, null, 1343, 101982], [20231220, 3320.2, 3320.2, 3320.8, 3318.8, 3319.2, 185, null, 1344, 102010], [20231220, 3319.2, 3318.8, 3319.2, 3317.6, 3318.2, 226, null, 1345, 102048], [20231220, 3318.2, 3318.0, 3319.8, 3317.2, 3319.2, 227, null, 1346, 102082], [20231220, 3319.2, 3319.2, 3322.0, 3318.8, 3321.0, 407, null, 1347, 102198], [20231220, 3321.0, 3321.2, 3321.8, 3318.6, 3319.4, 272, null, 1348, 102347], [20231220, 3319.4, 3319.4, 3319.8, 3317.6, 3319.8, 193, null, 1349, 102425], [20231220, 3319.8, 3320.0, 3320.6, 3318.0, 3319.4, 247, null, 1350, 102548], [20231220, 3319.4, 3319.6, 3322.6, 3319.2, 3322.2, 286, null, 1351, 102663], [20231220, 3322.2, 3322.0, 3324.0, 3320.6, 3321.2, 259, null, 1352, 102737], [20231220, 3321.2, 3321.4, 3321.8, 3320.6, 3321.0, 168, null, 1353, 102776], [20231220, 3321.0, 3321.0, 3321.6, 3319.6, 3320.0, 106, null, 1354, 102802], [20231220, 3320.0, 3319.6, 3320.2, 3319.2, 3320.2, 99, null, 1355, 102810], [20231220, 3320.2, 3320.0, 3320.0, 3318.0, 3318.2, 122, null, 1356, 102826], [20231220, 3318.2, 3318.4, 3323.4, 3318.0, 3323.2, 186, null, 1357, 102869], [20231220, 3323.2, 3323.2, 3325.2, 3320.8, 3321.2, 371, null, 1358, 102920], [20231220, 3321.2, 3321.2, 3322.2, 3319.8, 3320.8, 229, null, 1359, 102970], [20231220, 3320.8, 3320.8, 3324.8, 3320.8, 3324.0, 230, null, 1400, 103021], [20231220, 3324.0, 3323.4, 3324.0, 3321.0, 3322.4, 231, null, 1401, 103023], [20231220, 3322.4, 3322.2, 3325.6, 3321.8, 3323.8, 352, null, 1402, 103086], [20231220, 3323.8, 3323.8, 3326.6, 3323.8, 3325.8, 242, null, 1403, 103182], [20231220, 3325.8, 3325.4, 3326.0, 3322.0, 3322.6, 239, null, 1404, 103257], [20231220, 3322.6, 3322.4, 3323.8, 3321.8, 3323.8, 117, null, 1405, 103286], [20231220, 3323.8, 3324.0, 3325.8, 3324.0, 3324.4, 161, null, 1406, 103339], [20231220, 3324.4, 3324.2, 3324.6, 3322.6, 3323.2, 113, null, 1407, 103386], [20231220, 3323.2, 3323.0, 3326.8, 3322.8, 3325.2, 208, null, 1408, 103464], [20231220, 3325.2, 3325.0, 3325.6, 3323.8, 3324.8, 75, null, 1409, 103495], [20231220, 3324.8, 3324.8, 3324.8, 3321.6, 3322.0, 186, null, 1410, 103536], [20231220, 3322.0, 3322.0, 3324.0, 3321.2, 3323.2, 158, null, 1411, 103581], [20231220, 3323.2, 3323.0, 3323.6, 3322.4, 3323.0, 70, null, 1412, 103614], [20231220, 3323.0, 3322.6, 3323.4, 3322.0, 3322.6, 71, null, 1413, 103628], [20231220, 3322.6, 3322.4, 3322.8, 3319.8, 3320.6, 217, null, 1414, 103716], [20231220, 3320.6, 3320.6, 3320.6, 3318.4, 3319.0, 228, null, 1415, 103764], [20231220, 3319.0, 3319.0, 3320.4, 3318.8, 3319.8, 121, null, 1416, 103791], [20231220, 3319.8, 3319.2, 3320.0, 3318.0, 3319.2, 204, null, 1417, 103821], [20231220, 3319.2, 3319.4, 3320.6, 3319.2, 3320.6, 111, null, 1418, 103838], [20231220, 3320.6, 3320.6, 3323.0, 3319.6, 3323.0, 159, null, 1419, 103885], [20231220, 3323.0, 3322.8, 3323.0, 3320.8, 3322.2, 101, null, 1420, 103913], [20231220, 3322.2, 3322.2, 3322.2, 3320.6, 3320.8, 87, null, 1421, 103929], [20231220, 3320.8, 3320.8, 3321.2, 3319.4, 3320.0, 89, null, 1422, 103956], [20231220, 3320.0, 3320.0, 3321.4, 3319.0, 3320.0, 137, null, 1423, 103990], [20231220, 3320.0, 3320.2, 3320.4, 3317.2, 3317.2, 263, null, 1424, 104038], [20231220, 3317.2, 3317.2, 3318.6, 3315.2, 3315.2, 395, null, 1425, 104122], [20231220, 3315.2, 3315.6, 3317.0, 3313.8, 3315.0, 308, null, 1426, 104234], [20231220, 3315.0, 3314.6, 3315.0, 3312.2, 3314.8, 407, null, 1427, 104383], [20231220, 3314.8, 3314.2, 3315.8, 3313.6, 3314.0, 320, null, 1428, 104550], [20231220, 3314.0, 3314.0, 3314.2, 3313.0, 3313.6, 208, null, 1429, 104689], [20231220, 3313.6, 3314.0, 3317.2, 3313.4, 3317.0, 388, null, 1430, 104908], [20231220, 3317.0, 3316.6, 3318.0, 3314.4, 3315.4, 286, null, 1431, 105048], [20231220, 3315.4, 3315.4, 3318.4, 3315.4, 3317.8, 197, null, 1432, 105155], [20231220, 3317.8, 3317.8, 3317.8, 3314.6, 3315.8, 191, null, 1433, 105257], [20231220, 3315.8, 3315.6, 3318.6, 3315.6, 3318.2, 228, null, 1434, 105333], [20231220, 3318.2, 3318.2, 3318.2, 3315.6, 3316.6, 145, null, 1435, 105410], [20231220, 3316.6, 3316.6, 3318.8, 3316.6, 3317.8, 130, null, 1436, 105463], [20231220, 3317.8, 3317.2, 3317.2, 3314.6, 3315.0, 147, null, 1437, 105514], [20231220, 3315.0, 3315.0, 3315.2, 3313.6, 3314.0, 163, null, 1438, 105584], [20231220, 3314.0, 3314.2, 3315.6, 3313.8, 3315.0, 269, null, 1439, 105693], [20231220, 3315.0, 3315.0, 3316.8, 3315.0, 3316.4, 156, null, 1440, 105756], [20231220, 3316.4, 3316.6, 3316.8, 3314.6, 3314.6, 130, null, 1441, 105839], [20231220, 3314.6, 3315.0, 3316.0, 3314.4, 3315.6, 139, null, 1442, 105888], [20231220, 3315.6, 3315.6, 3316.2, 3314.6, 3315.2, 161, null, 1443, 105937], [20231220, 3315.2, 3315.6, 3318.6, 3315.6, 3318.4, 357, null, 1444, 106081], [20231220, 3318.4, 3318.4, 3319.0, 3316.8, 3318.8, 267, null, 1445, 106178], [20231220, 3318.8, 3318.0, 3318.8, 3317.0, 3318.0, 210, null, 1446, 106271], [20231220, 3318.0, 3317.6, 3318.0, 3315.6, 3315.6, 210, null, 1447, 106395], [20231220, 3315.6, 3315.2, 3315.6, 3312.6, 3312.8, 439, null, 1448, 106567], [20231220, 3312.8, 3313.0, 3313.4, 3310.6, 3311.6, 527, null, 1449, 106866], [20231220, 3311.6, 3312.2, 3313.0, 3310.6, 3312.2, 432, null, 1450, 107088], [20231220, 3312.2, 3312.2, 3312.4, 3309.2, 3310.0, 550, null, 1451, 107326], [20231220, 3310.0, 3309.8, 3310.2, 3306.4, 3307.4, 666, null, 1452, 107529], [20231220, 3307.4, 3306.8, 3308.8, 3305.2, 3308.4, 587, null, 1453, 107760], [20231220, 3308.4, 3308.6, 3308.8, 3307.2, 3307.2, 327, null, 1454, 107904], [20231220, 3307.2, 3307.0, 3308.6, 3306.6, 3307.6, 306, null, 1455, 108060], [20231220, 3307.6, 3307.6, 3309.8, 3307.6, 3308.0, 583, null, 1456, 108262], [20231220, 3308.0, 3308.0, 3309.0, 3307.2, 3308.0, 303, null, 1457, 108394], [20231220, 3308.0, 3308.2, 3308.2, 3306.8, 3308.0, 543, null, 1458, 108567], [20231220, 3308.0, 3307.6, 3309.6, 3307.6, 3309.0, 768, null, 1459, 108895], [20231220, 3309.0, 3309.4, 3309.8, 3308.2, 3309.6, 758, null, 1500, 109216], [20231221, 3309.6, 3296.0, 3307.0, 3292.4, 3305.0, 2510, null, 931, 107898], [20231221, 3305.0, 3304.4, 3313.0, 3303.2, 3310.6, 1305, null, 932, 107192], [20231221, 3310.6, 3310.2, 3311.6, 3307.4, 3310.4, 885, null, 933, 106691], [20231221, 3310.4, 3310.2, 3312.4, 3307.8, 3310.8, 762, null, 934, 106392], [20231221, 3310.8, 3311.0, 3314.0, 3310.6, 3313.0, 723, null, 935, 106014], [20231221, 3313.0, 3312.8, 3313.0, 3308.4, 3312.4, 726, null, 936, 105666], [20231221, 3312.4, 3312.6, 3316.8, 3311.2, 3312.6, 942, null, 937, 105237], [20231221, 3312.6, 3312.8, 3314.4, 3309.0, 3309.2, 428, null, 938, 105065], [20231221, 3309.2, 3309.2, 3310.4, 3307.6, 3309.8, 626, null, 939, 104774], [20231221, 3309.8, 3309.6, 3313.8, 3308.0, 3313.2, 692, null, 940, 104430], [20231221, 3313.2, 3313.0, 3314.8, 3308.6, 3308.6, 759, null, 941, 104146], [20231221, 3308.6, 3308.6, 3313.6, 3308.4, 3313.6, 535, null, 942, 103939], [20231221, 3313.6, 3313.8, 3315.0, 3312.2, 3315.0, 555, null, 943, 103772], [20231221, 3315.0, 3315.8, 3319.4, 3315.8, 3317.6, 863, null, 944, 103523], [20231221, 3317.6, 3317.4, 3322.6, 3317.4, 3320.0, 960, null, 945, 103149], [20231221, 3320.0, 3319.4, 3320.6, 3317.4, 3320.0, 544, null, 946, 102961], [20231221, 3320.0, 3320.0, 3324.2, 3320.0, 3323.2, 765, null, 947, 102735], [20231221, 3323.2, 3323.2, 3326.8, 3322.8, 3324.8, 899, null, 948, 102473], [20231221, 3324.8, 3325.0, 3326.6, 3321.2, 3322.0, 696, null, 949, 102283], [20231221, 3322.0, 3322.0, 3322.2, 3317.8, 3318.0, 623, null, 950, 102094], [20231221, 3318.0, 3318.0, 3318.4, 3315.8, 3317.6, 536, null, 951, 101989], [20231221, 3317.6, 3317.8, 3319.8, 3314.8, 3315.8, 627, null, 952, 101862], [20231221, 3315.8, 3316.0, 3318.4, 3315.4, 3318.0, 371, null, 953, 101757], [20231221, 3318.0, 3317.8, 3321.2, 3316.2, 3316.2, 400, null, 954, 101697], [20231221, 3316.2, 3316.2, 3316.4, 3314.0, 3314.6, 361, null, 955, 101627], [20231221, 3314.6, 3314.6, 3318.0, 3314.6, 3315.4, 280, null, 956, 101573], [20231221, 3315.4, 3315.4, 3316.4, 3313.0, 3315.0, 428, null, 957, 101491], [20231221, 3315.0, 3315.0, 3315.2, 3312.4, 3314.8, 311, null, 958, 101489], [20231221, 3314.8, 3314.8, 3317.8, 3314.2, 3317.8, 314, null, 959, 101532], [20231221, 3317.8, 3317.8, 3319.6, 3315.2, 3315.8, 394, null, 1000, 101522], [20231221, 3315.8, 3315.6, 3319.6, 3314.0, 3318.4, 384, null, 1001, 101498], [20231221, 3318.4, 3318.4, 3319.0, 3316.0, 3317.4, 237, null, 1002, 101503], [20231221, 3317.4, 3317.2, 3317.6, 3314.0, 3314.0, 160, null, 1003, 101471], [20231221, 3314.0, 3314.0, 3316.0, 3313.6, 3315.4, 183, null, 1004, 101521], [20231221, 3315.4, 3315.2, 3315.8, 3311.6, 3313.2, 415, null, 1005, 101525], [20231221, 3313.2, 3313.2, 3315.6, 3312.6, 3314.4, 251, null, 1006, 101543], [20231221, 3314.4, 3314.2, 3315.0, 3313.4, 3314.2, 149, null, 1007, 101573], [20231221, 3314.2, 3314.2, 3315.0, 3311.6, 3311.8, 237, null, 1008, 101595], [20231221, 3311.8, 3311.8, 3313.0, 3311.4, 3312.2, 247, null, 1009, 101656], [20231221, 3312.2, 3312.0, 3317.0, 3311.8, 3317.0, 413, null, 1010, 101749], [20231221, 3317.0, 3316.4, 3316.4, 3313.0, 3314.6, 259, null, 1011, 101786], [20231221, 3314.6, 3314.8, 3316.6, 3314.0, 3314.0, 219, null, 1012, 101790], [20231221, 3314.0, 3314.0, 3315.2, 3310.6, 3310.6, 279, null, 1013, 101770], [20231221, 3310.6, 3310.4, 3314.0, 3310.2, 3313.2, 290, null, 1014, 101794], [20231221, 3313.2, 3313.6, 3314.8, 3312.2, 3314.2, 245, null, 1015, 101823], [20231221, 3314.2, 3314.0, 3316.4, 3313.2, 3313.2, 294, null, 1016, 101862], [20231221, 3313.2, 3313.0, 3314.2, 3311.4, 3313.4, 258, null, 1017, 101842], [20231221, 3313.4, 3313.4, 3313.6, 3312.0, 3313.4, 219, null, 1018, 101801], [20231221, 3313.4, 3313.2, 3316.2, 3312.8, 3313.0, 272, null, 1019, 101841], [20231221, 3313.0, 3313.0, 3313.0, 3310.4, 3311.8, 198, null, 1020, 101847], [20231221, 3311.8, 3312.0, 3312.0, 3309.8, 3309.8, 358, null, 1021, 101813], [20231221, 3309.8, 3309.8, 3312.2, 3309.6, 3310.8, 262, null, 1022, 101847], [20231221, 3310.8, 3310.8, 3311.0, 3308.0, 3309.4, 489, null, 1023, 101869], [20231221, 3309.4, 3308.8, 3310.0, 3307.6, 3307.6, 279, null, 1024, 101903], [20231221, 3307.6, 3307.4, 3307.6, 3304.2, 3304.4, 708, null, 1025, 101980], [20231221, 3304.4, 3304.8, 3306.6, 3303.8, 3306.0, 492, null, 1026, 102061], [20231221, 3306.0, 3305.6, 3307.4, 3304.8, 3307.4, 182, null, 1027, 102060], [20231221, 3307.4, 3307.4, 3310.6, 3306.6, 3310.6, 288, null, 1028, 102095], [20231221, 3310.6, 3309.8, 3311.0, 3308.6, 3311.0, 225, null, 1029, 102100], [20231221, 3311.0, 3311.0, 3313.6, 3311.0, 3313.2, 440, null, 1030, 102157], [20231221, 3313.2, 3312.8, 3314.8, 3311.4, 3312.2, 428, null, 1031, 102198], [20231221, 3312.2, 3312.4, 3318.8, 3312.4, 3318.6, 574, null, 1032, 102246], [20231221, 3318.6, 3318.2, 3322.4, 3317.2, 3320.6, 693, null, 1033, 102336], [20231221, 3320.6, 3320.8, 3325.8, 3320.6, 3321.4, 910, null, 1034, 102583], [20231221, 3321.4, 3321.0, 3331.6, 3320.4, 3329.6, 1636, null, 1035, 102960], [20231221, 3329.6, 3329.6, 3331.4, 3326.2, 3330.2, 1316, null, 1036, 103128], [20231221, 3330.2, 3330.0, 3331.6, 3327.0, 3327.8, 612, null, 1037, 103298], [20231221, 3327.8, 3328.0, 3336.2, 3328.0, 3334.2, 1316, null, 1038, 103396], [20231221, 3334.2, 3334.6, 3335.4, 3329.4, 3331.8, 720, null, 1039, 103510], [20231221, 3331.8, 3331.4, 3335.2, 3331.2, 3334.6, 509, null, 1040, 103549], [20231221, 3334.6, 3334.0, 3334.6, 3330.0, 3330.6, 607, null, 1041, 103700], [20231221, 3330.6, 3330.4, 3330.6, 3328.0, 3328.2, 461, null, 1042, 103743], [20231221, 3328.2, 3328.4, 3329.8, 3327.2, 3327.2, 326, null, 1043, 103844], [20231221, 3327.2, 3327.2, 3329.2, 3323.2, 3323.6, 500, null, 1044, 103887], [20231221, 3323.6, 3323.6, 3325.6, 3322.4, 3324.4, 395, null, 1045, 103955], [20231221, 3324.4, 3324.4, 3326.0, 3323.0, 3324.6, 268, null, 1046, 104001], [20231221, 3324.6, 3324.6, 3328.6, 3324.0, 3328.4, 283, null, 1047, 103991], [20231221, 3328.4, 3328.2, 3328.4, 3324.8, 3325.6, 222, null, 1048, 104044], [20231221, 3325.6, 3325.2, 3327.6, 3324.4, 3327.6, 223, null, 1049, 104137], [20231221, 3327.6, 3325.4, 3329.6, 3325.4, 3329.6, 254, null, 1050, 104234], [20231221, 3329.6, 3329.4, 3329.8, 3325.2, 3326.0, 211, null, 1051, 104299], [20231221, 3326.0, 3325.8, 3330.0, 3325.8, 3329.2, 204, null, 1052, 104366], [20231221, 3329.2, 3329.6, 3329.8, 3327.6, 3328.2, 177, null, 1053, 104392], [20231221, 3328.2, 3328.0, 3328.6, 3326.8, 3327.0, 173, null, 1054, 104408], [20231221, 3327.0, 3326.8, 3330.0, 3326.2, 3328.6, 195, null, 1055, 104441], [20231221, 3328.6, 3329.0, 3330.6, 3326.4, 3326.4, 231, null, 1056, 104504], [20231221, 3326.4, 3326.0, 3329.2, 3325.6, 3328.4, 212, null, 1057, 104548], [20231221, 3328.4, 3328.4, 3328.8, 3326.4, 3326.6, 108, null, 1058, 104560], [20231221, 3326.6, 3326.6, 3330.4, 3326.2, 3329.4, 189, null, 1059, 104614], [20231221, 3329.4, 3329.8, 3329.8, 3326.8, 3329.2, 271, null, 1100, 104747], [20231221, 3329.2, 3329.2, 3330.8, 3328.0, 3329.6, 386, null, 1101, 104878], [20231221, 3329.6, 3329.8, 3330.4, 3328.0, 3330.2, 249, null, 1102, 104935], [20231221, 3330.2, 3331.0, 3334.8, 3331.0, 3333.8, 458, null, 1103, 105094], [20231221, 3333.8, 3333.4, 3333.8, 3330.0, 3333.8, 398, null, 1104, 105150], [20231221, 3333.8, 3333.8, 3338.6, 3332.0, 3338.6, 629, null, 1105, 105345], [20231221, 3338.6, 3338.6, 3338.6, 3335.2, 3337.6, 390, null, 1106, 105497], [20231221, 3337.6, 3337.0, 3342.0, 3336.8, 3341.4, 712, null, 1107, 105640], [20231221, 3341.4, 3341.4, 3341.8, 3338.0, 3338.2, 489, null, 1108, 105795], [20231221, 3338.2, 3338.2, 3338.2, 3332.0, 3333.0, 562, null, 1109, 105992], [20231221, 3333.0, 3332.8, 3334.4, 3330.8, 3330.8, 293, null, 1110, 106087], [20231221, 3330.8, 3331.0, 3331.4, 3328.6, 3329.8, 396, null, 1111, 106229], [20231221, 3329.8, 3330.2, 3331.4, 3329.2, 3330.8, 184, null, 1112, 106297], [20231221, 3330.8, 3330.6, 3330.6, 3327.4, 3327.6, 270, null, 1113, 106377], [20231221, 3327.6, 3327.6, 3329.2, 3324.6, 3325.8, 440, null, 1114, 106494], [20231221, 3325.8, 3326.0, 3328.2, 3325.2, 3328.2, 195, null, 1115, 106543], [20231221, 3328.2, 3328.2, 3328.4, 3326.6, 3326.6, 124, null, 1116, 106571], [20231221, 3326.6, 3326.6, 3327.2, 3325.8, 3326.2, 113, null, 1117, 106615], [20231221, 3326.2, 3326.0, 3326.8, 3325.0, 3325.2, 146, null, 1118, 106674], [20231221, 3325.2, 3325.2, 3326.2, 3324.4, 3326.0, 211, null, 1119, 106717], [20231221, 3326.0, 3326.0, 3327.8, 3325.4, 3325.8, 207, null, 1120, 106813], [20231221, 3325.8, 3325.6, 3326.6, 3324.4, 3324.6, 271, null, 1121, 106861], [20231221, 3324.6, 3324.4, 3325.0, 3322.0, 3322.0, 598, null, 1122, 106954], [20231221, 3322.0, 3322.0, 3323.4, 3321.8, 3323.2, 229, null, 1123, 107037], [20231221, 3323.2, 3323.0, 3323.4, 3322.0, 3322.6, 184, null, 1124, 107071], [20231221, 3322.6, 3322.6, 3323.0, 3320.8, 3322.8, 321, null, 1125, 107151], [20231221, 3322.8, 3322.6, 3325.0, 3322.4, 3324.4, 161, null, 1126, 107203], [20231221, 3324.4, 3324.4, 3326.2, 3324.2, 3326.0, 159, null, 1127, 107277], [20231221, 3326.0, 3326.2, 3327.0, 3325.6, 3327.0, 122, null, 1128, 107347], [20231221, 3327.0, 3326.6, 3327.0, 3324.4, 3324.6, 172, null, 1129, 107424], [20231221, 3324.6, 3325.0, 3326.8, 3324.6, 3326.6, 146, null, 1130, 107475], [20231221, 3326.6, 3326.4, 3327.2, 3325.2, 3325.2, 246, null, 1301, 107557], [20231221, 3325.2, 3325.2, 3325.2, 3323.4, 3324.0, 172, null, 1302, 107626], [20231221, 3324.0, 3324.4, 3326.8, 3324.4, 3326.4, 128, null, 1303, 107644], [20231221, 3326.4, 3326.8, 3330.6, 3326.8, 3330.6, 199, null, 1304, 107686], [20231221, 3330.6, 3330.6, 3333.2, 3330.0, 3332.4, 217, null, 1305, 107750], [20231221, 3332.4, 3332.0, 3332.8, 3330.6, 3330.8, 221, null, 1306, 107792], [20231221, 3330.8, 3330.6, 3333.0, 3330.6, 3333.0, 184, null, 1307, 107847], [20231221, 3333.0, 3332.8, 3333.0, 3330.2, 3330.4, 163, null, 1308, 107870], [20231221, 3330.4, 3330.8, 3335.0, 3330.6, 3334.8, 216, null, 1309, 107928], [20231221, 3334.8, 3334.8, 3335.2, 3333.6, 3334.0, 233, null, 1310, 107982], [20231221, 3334.0, 3334.0, 3336.8, 3334.0, 3336.2, 259, null, 1311, 108039], [20231221, 3336.2, 3336.0, 3336.0, 3333.2, 3333.2, 193, null, 1312, 108113], [20231221, 3333.2, 3333.2, 3333.4, 3331.4, 3331.4, 153, null, 1313, 108154], [20231221, 3331.4, 3331.4, 3332.8, 3331.4, 3332.6, 92, null, 1314, 108185], [20231221, 3332.6, 3332.4, 3332.4, 3330.8, 3332.0, 124, null, 1315, 108239], [20231221, 3332.0, 3332.0, 3332.2, 3329.8, 3330.2, 159, null, 1316, 108289], [20231221, 3330.2, 3330.4, 3334.2, 3330.4, 3333.8, 196, null, 1317, 108341], [20231221, 3333.8, 3333.8, 3336.8, 3333.4, 3336.8, 217, null, 1318, 108426], [20231221, 3336.8, 3336.6, 3337.6, 3335.8, 3336.8, 261, null, 1319, 108488], [20231221, 3336.8, 3336.6, 3339.6, 3336.4, 3338.6, 342, null, 1320, 108527], [20231221, 3338.6, 3338.8, 3339.4, 3336.4, 3336.4, 230, null, 1321, 108562], [20231221, 3336.4, 3336.4, 3342.4, 3335.8, 3342.4, 619, null, 1322, 108675], [20231221, 3342.4, 3342.4, 3345.4, 3342.4, 3343.4, 709, null, 1323, 108748], [20231221, 3343.4, 3343.4, 3343.8, 3340.6, 3341.8, 421, null, 1324, 108907], [20231221, 3341.8, 3341.8, 3341.8, 3338.8, 3339.4, 257, null, 1325, 108977], [20231221, 3339.4, 3339.8, 3341.2, 3339.0, 3339.4, 214, null, 1326, 109014], [20231221, 3339.4, 3339.4, 3342.2, 3339.2, 3341.8, 170, null, 1327, 109063], [20231221, 3341.8, 3341.2, 3341.2, 3338.2, 3338.8, 246, null, 1328, 109127], [20231221, 3338.8, 3339.0, 3340.6, 3338.8, 3339.8, 150, null, 1329, 109159], [20231221, 3339.8, 3339.6, 3340.4, 3338.2, 3340.2, 217, null, 1330, 109258], [20231221, 3340.2, 3340.0, 3341.4, 3339.2, 3339.2, 233, null, 1331, 109358], [20231221, 3339.2, 3339.2, 3344.6, 3338.8, 3344.6, 306, null, 1332, 109419], [20231221, 3344.6, 3344.6, 3344.8, 3342.0, 3342.0, 234, null, 1333, 109493], [20231221, 3342.0, 3342.2, 3342.4, 3340.0, 3341.4, 159, null, 1334, 109569], [20231221, 3341.4, 3341.2, 3341.2, 3337.6, 3337.6, 227, null, 1335, 109637], [20231221, 3337.6, 3337.4, 3338.0, 3336.0, 3336.0, 304, null, 1336, 109675], [20231221, 3336.0, 3336.0, 3339.4, 3335.8, 3339.2, 240, null, 1337, 109721], [20231221, 3339.2, 3339.4, 3339.6, 3338.0, 3338.4, 149, null, 1338, 109764], [20231221, 3338.4, 3338.0, 3343.8, 3338.0, 3343.8, 287, null, 1339, 109865], [20231221, 3343.8, 3343.6, 3345.0, 3342.6, 3344.8, 442, null, 1340, 109998], [20231221, 3344.8, 3344.2, 3346.8, 3344.2, 3346.2, 534, null, 1341, 110139], [20231221, 3346.2, 3346.6, 3348.6, 3344.6, 3348.6, 474, null, 1342, 110204], [20231221, 3348.6, 3348.6, 3353.0, 3348.6, 3353.0, 832, null, 1343, 110400], [20231221, 3353.0, 3353.0, 3353.0, 3349.2, 3349.8, 603, null, 1344, 110634], [20231221, 3349.8, 3350.0, 3352.8, 3349.2, 3351.4, 369, null, 1345, 110748], [20231221, 3351.4, 3351.2, 3351.2, 3349.4, 3349.6, 236, null, 1346, 110816], [20231221, 3349.6, 3349.6, 3355.0, 3349.4, 3354.8, 598, null, 1347, 111005], [20231221, 3354.8, 3354.8, 3358.0, 3354.8, 3356.2, 630, null, 1348, 111211], [20231221, 3356.2, 3356.2, 3357.2, 3352.4, 3352.8, 410, null, 1349, 111342], [20231221, 3352.8, 3352.4, 3355.4, 3352.4, 3353.6, 264, null, 1350, 111444], [20231221, 3353.6, 3353.6, 3356.0, 3353.0, 3353.8, 342, null, 1351, 111564], [20231221, 3353.8, 3353.8, 3354.2, 3351.0, 3351.0, 512, null, 1352, 111711], [20231221, 3351.0, 3350.8, 3351.4, 3350.0, 3350.0, 366, null, 1353, 111742], [20231221, 3350.0, 3350.2, 3353.2, 3349.8, 3351.6, 342, null, 1354, 111893], [20231221, 3351.6, 3351.4, 3351.4, 3349.6, 3350.8, 187, null, 1355, 111955], [20231221, 3350.8, 3350.2, 3350.6, 3347.4, 3347.8, 304, null, 1356, 112007], [20231221, 3347.8, 3348.2, 3352.0, 3348.0, 3349.8, 315, null, 1357, 112106], [20231221, 3349.8, 3349.8, 3349.8, 3348.2, 3349.0, 114, null, 1358, 112146], [20231221, 3349.0, 3348.8, 3350.4, 3348.6, 3350.0, 167, null, 1359, 112236], [20231221, 3350.0, 3349.8, 3351.0, 3349.8, 3351.0, 240, null, 1400, 112358], [20231221, 3351.0, 3351.0, 3352.0, 3349.0, 3349.0, 264, null, 1401, 112468], [20231221, 3349.0, 3349.0, 3349.2, 3346.8, 3347.0, 194, null, 1402, 112536], [20231221, 3347.0, 3346.8, 3347.4, 3343.8, 3344.0, 453, null, 1403, 112539], [20231221, 3344.0, 3344.0, 3347.6, 3344.0, 3347.2, 265, null, 1404, 112593], [20231221, 3347.2, 3347.2, 3347.6, 3345.6, 3346.6, 144, null, 1405, 112636], [20231221, 3346.6, 3347.0, 3349.0, 3346.6, 3348.6, 199, null, 1406, 112751], [20231221, 3348.6, 3349.0, 3349.2, 3345.6, 3345.8, 157, null, 1407, 112796], [20231221, 3345.8, 3345.8, 3346.2, 3345.4, 3346.0, 99, null, 1408, 112844], [20231221, 3346.0, 3345.8, 3349.2, 3345.8, 3348.4, 102, null, 1409, 112875], [20231221, 3348.4, 3348.4, 3348.8, 3346.2, 3346.6, 150, null, 1410, 112940], [20231221, 3346.6, 3346.6, 3347.2, 3345.8, 3345.8, 60, null, 1411, 112968], [20231221, 3345.8, 3345.4, 3345.4, 3343.2, 3343.6, 234, null, 1412, 113069], [20231221, 3343.6, 3344.0, 3345.8, 3343.8, 3345.8, 121, null, 1413, 113090], [20231221, 3345.8, 3345.8, 3346.2, 3344.0, 3344.0, 71, null, 1414, 113105], [20231221, 3344.0, 3344.0, 3344.2, 3341.8, 3341.8, 234, null, 1415, 113153], [20231221, 3341.8, 3341.8, 3341.8, 3340.8, 3340.8, 195, null, 1416, 113229], [20231221, 3340.8, 3341.0, 3341.2, 3339.6, 3339.8, 330, null, 1417, 113330], [20231221, 3339.8, 3339.8, 3343.6, 3339.6, 3343.6, 221, null, 1418, 113389], [20231221, 3343.6, 3343.4, 3343.4, 3341.2, 3341.8, 256, null, 1419, 113466], [20231221, 3341.8, 3342.0, 3344.6, 3341.8, 3344.0, 290, null, 1420, 113563], [20231221, 3344.0, 3344.4, 3344.8, 3342.4, 3344.0, 273, null, 1421, 113662], [20231221, 3344.0, 3344.0, 3346.2, 3343.6, 3344.8, 266, null, 1422, 113764], [20231221, 3344.8, 3344.4, 3344.4, 3342.0, 3342.4, 119, null, 1423, 113834], [20231221, 3342.4, 3342.4, 3343.6, 3341.6, 3343.6, 178, null, 1424, 113904], [20231221, 3343.6, 3343.6, 3344.2, 3342.4, 3343.2, 199, null, 1425, 114005], [20231221, 3343.2, 3343.2, 3343.4, 3340.0, 3340.0, 192, null, 1426, 114091], [20231221, 3340.0, 3340.0, 3342.8, 3340.0, 3341.8, 99, null, 1427, 114129], [20231221, 3341.8, 3342.2, 3343.8, 3341.8, 3343.2, 88, null, 1428, 114176], [20231221, 3343.2, 3343.2, 3344.2, 3343.2, 3344.2, 144, null, 1429, 114261], [20231221, 3344.2, 3344.0, 3344.8, 3343.4, 3344.4, 164, null, 1430, 114337], [20231221, 3344.4, 3344.6, 3344.6, 3342.2, 3344.0, 179, null, 1431, 114375], [20231221, 3344.0, 3344.4, 3347.2, 3343.8, 3347.0, 313, null, 1432, 114514], [20231221, 3347.0, 3347.0, 3347.2, 3344.6, 3345.8, 212, null, 1433, 114595], [20231221, 3345.8, 3345.6, 3347.0, 3345.2, 3346.8, 131, null, 1434, 114671], [20231221, 3346.8, 3346.8, 3348.2, 3346.8, 3347.4, 133, null, 1435, 114725], [20231221, 3347.4, 3347.4, 3347.4, 3345.8, 3346.4, 150, null, 1436, 114756], [20231221, 3346.4, 3346.4, 3349.0, 3346.2, 3348.6, 208, null, 1437, 114792], [20231221, 3348.6, 3348.2, 3350.4, 3348.2, 3350.2, 225, null, 1438, 114811], [20231221, 3350.2, 3350.2, 3351.0, 3349.6, 3350.4, 226, null, 1439, 114879], [20231221, 3350.4, 3350.4, 3352.6, 3350.4, 3351.4, 271, null, 1440, 114981], [20231221, 3351.4, 3351.4, 3352.0, 3349.0, 3349.0, 300, null, 1441, 115117], [20231221, 3349.0, 3349.2, 3349.8, 3348.8, 3349.6, 179, null, 1442, 115179], [20231221, 3349.6, 3349.4, 3349.8, 3348.2, 3348.8, 165, null, 1443, 115222], [20231221, 3348.8, 3348.2, 3348.8, 3347.6, 3348.4, 207, null, 1444, 115323], [20231221, 3348.4, 3348.4, 3349.4, 3348.4, 3349.0, 122, null, 1445, 115392], [20231221, 3349.0, 3349.0, 3349.0, 3346.8, 3346.8, 286, null, 1446, 115558], [20231221, 3346.8, 3347.0, 3347.2, 3346.6, 3346.8, 179, null, 1447, 115596], [20231221, 3346.8, 3346.8, 3347.8, 3346.8, 3347.8, 154, null, 1448, 115671], [20231221, 3347.8, 3347.6, 3348.0, 3346.0, 3346.2, 238, null, 1449, 115804], [20231221, 3346.2, 3346.0, 3346.8, 3344.6, 3345.2, 263, null, 1450, 115896], [20231221, 3345.2, 3344.8, 3345.0, 3343.8, 3344.0, 217, null, 1451, 115978], [20231221, 3344.0, 3344.0, 3344.8, 3343.8, 3344.8, 174, null, 1452, 116071], [20231221, 3344.8, 3344.8, 3344.8, 3344.0, 3344.0, 165, null, 1453, 116124], [20231221, 3344.0, 3344.0, 3344.6, 3343.8, 3344.2, 220, null, 1454, 116170], [20231221, 3344.2, 3344.0, 3345.2, 3344.0, 3345.0, 279, null, 1455, 116269], [20231221, 3345.0, 3344.6, 3345.4, 3344.6, 3345.4, 407, null, 1456, 116430], [20231221, 3345.4, 3345.4, 3346.8, 3345.0, 3346.4, 368, null, 1457, 116587], [20231221, 3346.4, 3346.4, 3346.4, 3344.4, 3344.4, 409, null, 1458, 116756], [20231221, 3344.4, 3344.6, 3344.6, 3342.8, 3343.4, 570, null, 1459, 116914], [20231221, 3343.4, 3343.2, 3344.6, 3342.4, 3342.4, 551, null, 1500, 117112], [20231222, 3342.4, 3340.0, 3340.8, 3336.8, 3338.4, 1257, null, 931, 116288], [20231222, 3338.4, 3337.6, 3338.6, 3335.0, 3335.0, 789, null, 932, 115760], [20231222, 3335.0, 3334.6, 3337.8, 3333.4, 3335.8, 852, null, 933, 115188], [20231222, 3335.8, 3335.8, 3338.2, 3333.6, 3336.8, 554, null, 934, 114800], [20231222, 3336.8, 3336.8, 3339.8, 3335.8, 3339.0, 657, null, 935, 114362], [20231222, 3339.0, 3339.2, 3340.0, 3335.0, 3340.0, 888, null, 936, 113819], [20231222, 3340.0, 3339.8, 3342.4, 3338.2, 3338.2, 736, null, 937, 113422], [20231222, 3338.2, 3338.8, 3342.4, 3337.8, 3341.2, 370, null, 938, 113232], [20231222, 3341.2, 3341.0, 3343.0, 3339.6, 3341.0, 404, null, 939, 112988], [20231222, 3341.0, 3341.0, 3341.4, 3338.0, 3338.8, 252, null, 940, 112828], [20231222, 3338.8, 3338.8, 3338.8, 3336.0, 3337.0, 362, null, 941, 112600], [20231222, 3337.0, 3337.0, 3337.0, 3331.2, 3331.4, 689, null, 942, 112312], [20231222, 3331.4, 3331.0, 3333.4, 3330.0, 3332.6, 691, null, 943, 111947], [20231222, 3332.6, 3332.6, 3333.0, 3328.6, 3330.2, 541, null, 944, 111631], [20231222, 3330.2, 3330.2, 3331.2, 3328.6, 3329.2, 443, null, 945, 111405], [20231222, 3329.2, 3329.2, 3329.4, 3326.6, 3327.4, 625, null, 946, 111007], [20231222, 3327.4, 3327.4, 3331.8, 3327.4, 3330.0, 336, null, 947, 110809], [20231222, 3330.0, 3329.6, 3331.4, 3329.2, 3330.2, 208, null, 948, 110737], [20231222, 3330.2, 3330.2, 3331.8, 3328.6, 3331.4, 346, null, 949, 110574], [20231222, 3331.4, 3331.6, 3332.0, 3329.4, 3330.0, 333, null, 950, 110417], [20231222, 3330.0, 3329.8, 3330.2, 3327.2, 3327.2, 392, null, 951, 110286], [20231222, 3327.2, 3327.6, 3329.2, 3327.0, 3328.0, 272, null, 952, 110170], [20231222, 3328.0, 3328.0, 3328.0, 3325.0, 3327.0, 433, null, 953, 109970], [20231222, 3327.0, 3326.6, 3330.4, 3325.8, 3329.2, 338, null, 954, 109819], [20231222, 3329.2, 3329.0, 3330.2, 3328.0, 3329.0, 313, null, 955, 109704], [20231222, 3329.0, 3328.8, 3332.0, 3328.4, 3331.4, 240, null, 956, 109592], [20231222, 3331.4, 3331.4, 3332.6, 3330.0, 3330.0, 348, null, 957, 109457], [20231222, 3330.0, 3329.8, 3330.2, 3327.6, 3328.4, 280, null, 958, 109353], [20231222, 3328.4, 3328.2, 3330.2, 3328.0, 3330.0, 167, null, 959, 109257], [20231222, 3330.0, 3329.6, 3331.8, 3328.2, 3328.6, 219, null, 1000, 109142], [20231222, 3328.6, 3328.4, 3331.2, 3326.4, 3329.4, 344, null, 1001, 108933], [20231222, 3329.4, 3329.6, 3331.0, 3328.6, 3329.8, 212, null, 1002, 108840], [20231222, 3329.8, 3329.8, 3332.0, 3329.0, 3329.0, 249, null, 1003, 108733], [20231222, 3329.0, 3328.8, 3329.8, 3326.8, 3327.4, 268, null, 1004, 108654], [20231222, 3327.4, 3327.2, 3328.4, 3325.4, 3327.6, 246, null, 1005, 108542], [20231222, 3327.6, 3327.2, 3327.2, 3324.0, 3324.2, 367, null, 1006, 108421], [20231222, 3324.2, 3324.0, 3327.8, 3323.8, 3326.4, 371, null, 1007, 108269], [20231222, 3326.4, 3326.2, 3327.0, 3325.8, 3326.0, 167, null, 1008, 108194], [20231222, 3326.0, 3326.2, 3328.8, 3326.2, 3327.6, 206, null, 1009, 108095], [20231222, 3327.6, 3327.8, 3328.2, 3326.4, 3326.4, 162, null, 1010, 108066], [20231222, 3326.4, 3326.4, 3326.8, 3325.2, 3326.4, 229, null, 1011, 108030], [20231222, 3326.4, 3326.6, 3327.6, 3323.8, 3324.8, 363, null, 1012, 107990], [20231222, 3324.8, 3324.6, 3325.6, 3324.0, 3324.8, 186, null, 1013, 107913], [20231222, 3324.8, 3325.0, 3327.2, 3324.8, 3327.0, 168, null, 1014, 107872], [20231222, 3327.0, 3327.0, 3328.4, 3326.0, 3326.4, 186, null, 1015, 107824], [20231222, 3326.4, 3326.4, 3326.6, 3325.0, 3326.0, 251, null, 1016, 107745], [20231222, 3326.0, 3326.2, 3326.2, 3323.2, 3323.6, 261, null, 1017, 107666], [20231222, 3323.6, 3323.4, 3325.8, 3323.4, 3325.8, 100, null, 1018, 107643], [20231222, 3325.8, 3325.4, 3328.0, 3325.0, 3327.6, 215, null, 1019, 107550], [20231222, 3327.6, 3327.8, 3328.4, 3326.6, 3327.8, 138, null, 1020, 107546], [20231222, 3327.8, 3327.8, 3329.2, 3326.0, 3328.6, 312, null, 1021, 107508], [20231222, 3328.6, 3328.6, 3328.6, 3325.8, 3326.2, 190, null, 1022, 107436], [20231222, 3326.2, 3325.8, 3326.2, 3325.2, 3325.6, 161, null, 1023, 107379], [20231222, 3325.6, 3325.2, 3325.6, 3324.2, 3325.0, 217, null, 1024, 107306], [20231222, 3325.0, 3324.6, 3327.6, 3324.4, 3326.6, 146, null, 1025, 107255], [20231222, 3326.6, 3326.6, 3329.2, 3326.4, 3328.2, 178, null, 1026, 107203], [20231222, 3328.2, 3328.0, 3328.4, 3327.4, 3327.8, 200, null, 1027, 107088], [20231222, 3327.8, 3327.6, 3329.8, 3327.6, 3329.8, 207, null, 1028, 107012], [20231222, 3329.8, 3329.4, 3331.6, 3328.8, 3330.0, 274, null, 1029, 106958], [20231222, 3330.0, 3330.0, 3330.0, 3328.6, 3329.2, 156, null, 1030, 106905], [20231222, 3329.2, 3329.2, 3330.2, 3327.2, 3330.2, 208, null, 1031, 106842], [20231222, 3330.2, 3330.2, 3332.6, 3330.2, 3332.4, 282, null, 1032, 106810], [20231222, 3332.4, 3332.4, 3333.8, 3330.2, 3330.2, 429, null, 1033, 106669], [20231222, 3330.2, 3330.2, 3330.8, 3329.0, 3330.4, 186, null, 1034, 106589], [20231222, 3330.4, 3330.6, 3332.8, 3330.2, 3331.6, 163, null, 1035, 106530], [20231222, 3331.6, 3332.2, 3333.2, 3330.6, 3331.2, 180, null, 1036, 106468], [20231222, 3331.2, 3331.2, 3332.0, 3329.6, 3330.4, 197, null, 1037, 106376], [20231222, 3330.4, 3330.4, 3334.4, 3330.4, 3333.4, 270, null, 1038, 106283], [20231222, 3333.4, 3333.4, 3334.0, 3332.2, 3334.0, 169, null, 1039, 106213], [20231222, 3334.0, 3333.8, 3334.6, 3332.0, 3333.8, 229, null, 1040, 106110], [20231222, 3333.8, 3333.8, 3333.8, 3332.4, 3332.6, 133, null, 1041, 106102], [20231222, 3332.6, 3332.0, 3334.0, 3331.8, 3334.0, 152, null, 1042, 106023], [20231222, 3334.0, 3333.6, 3335.6, 3333.6, 3335.0, 205, null, 1043, 105950], [20231222, 3335.0, 3334.8, 3335.4, 3333.0, 3334.0, 178, null, 1044, 105916], [20231222, 3334.0, 3333.4, 3334.2, 3333.0, 3333.2, 93, null, 1045, 105889], [20231222, 3333.2, 3333.0, 3333.6, 3331.2, 3332.0, 223, null, 1046, 105800], [20231222, 3332.0, 3331.8, 3331.8, 3330.2, 3330.4, 212, null, 1047, 105717], [20231222, 3330.4, 3331.0, 3334.0, 3330.4, 3333.0, 169, null, 1048, 105688], [20231222, 3333.0, 3332.8, 3336.8, 3332.8, 3336.8, 299, null, 1049, 105609], [20231222, 3336.8, 3336.6, 3340.0, 3336.6, 3339.2, 590, null, 1050, 105487], [20231222, 3339.2, 3339.0, 3339.0, 3337.4, 3338.0, 249, null, 1051, 105428], [20231222, 3338.0, 3338.0, 3341.2, 3336.4, 3340.4, 343, null, 1052, 105362], [20231222, 3340.4, 3340.2, 3341.0, 3337.8, 3338.6, 264, null, 1053, 105336], [20231222, 3338.6, 3338.8, 3341.8, 3338.6, 3341.4, 308, null, 1054, 105281], [20231222, 3341.4, 3341.6, 3344.0, 3340.6, 3344.0, 445, null, 1055, 105237], [20231222, 3344.0, 3344.0, 3346.0, 3342.2, 3342.4, 573, null, 1056, 105212], [20231222, 3342.4, 3342.4, 3343.2, 3340.8, 3343.2, 294, null, 1057, 105208], [20231222, 3343.2, 3343.2, 3344.4, 3342.0, 3344.4, 192, null, 1058, 105183], [20231222, 3344.4, 3344.6, 3348.8, 3344.4, 3348.8, 672, null, 1059, 105173], [20231222, 3348.8, 3349.0, 3349.4, 3345.4, 3345.4, 572, null, 1100, 105073], [20231222, 3345.4, 3345.2, 3350.8, 3345.2, 3349.0, 680, null, 1101, 104982], [20231222, 3349.0, 3349.0, 3349.4, 3346.4, 3346.8, 350, null, 1102, 104917], [20231222, 3346.8, 3346.8, 3347.4, 3344.8, 3344.8, 249, null, 1103, 104895], [20231222, 3344.8, 3345.0, 3347.8, 3344.8, 3347.8, 242, null, 1104, 104847], [20231222, 3347.8, 3347.6, 3348.6, 3344.6, 3345.0, 217, null, 1105, 104806], [20231222, 3345.0, 3345.0, 3345.2, 3342.4, 3344.0, 270, null, 1106, 104712], [20231222, 3344.0, 3344.0, 3350.6, 3344.0, 3350.0, 455, null, 1107, 104632], [20231222, 3350.0, 3350.2, 3356.0, 3350.0, 3355.0, 1117, null, 1108, 104428], [20231222, 3355.0, 3355.2, 3355.4, 3353.2, 3353.6, 414, null, 1109, 104362], [20231222, 3353.6, 3353.2, 3358.8, 3353.0, 3357.8, 918, null, 1110, 104314], [20231222, 3357.8, 3357.8, 3362.2, 3357.6, 3360.6, 1043, null, 1111, 104332], [20231222, 3360.6, 3361.0, 3363.6, 3360.4, 3360.4, 670, null, 1112, 104436], [20231222, 3360.4, 3360.4, 3365.4, 3360.2, 3363.2, 806, null, 1113, 104496], [20231222, 3363.2, 3363.4, 3370.8, 3363.4, 3369.4, 996, null, 1114, 104640], [20231222, 3369.4, 3370.0, 3370.0, 3366.0, 3368.0, 920, null, 1115, 104725], [20231222, 3368.0, 3368.0, 3373.8, 3364.8, 3365.8, 1526, null, 1116, 104776], [20231222, 3365.8, 3366.0, 3368.6, 3361.8, 3363.8, 615, null, 1117, 104834], [20231222, 3363.8, 3364.2, 3368.4, 3362.6, 3366.8, 418, null, 1118, 104845], [20231222, 3366.8, 3366.4, 3366.8, 3363.4, 3363.6, 370, null, 1119, 104835], [20231222, 3363.6, 3363.6, 3366.6, 3363.6, 3365.6, 249, null, 1120, 104844], [20231222, 3365.6, 3365.6, 3365.8, 3361.4, 3361.4, 256, null, 1121, 104807], [20231222, 3361.4, 3361.2, 3363.2, 3361.2, 3362.4, 221, null, 1122, 104760], [20231222, 3362.4, 3362.2, 3365.6, 3361.8, 3365.0, 194, null, 1123, 104765], [20231222, 3365.0, 3364.8, 3370.4, 3363.6, 3369.8, 624, null, 1124, 104821], [20231222, 3369.8, 3369.8, 3373.6, 3369.4, 3370.4, 629, null, 1125, 104842], [20231222, 3370.4, 3370.8, 3372.8, 3367.2, 3368.6, 528, null, 1126, 104818], [20231222, 3368.6, 3368.4, 3372.0, 3365.4, 3370.0, 358, null, 1127, 104834], [20231222, 3370.0, 3369.8, 3372.4, 3369.8, 3371.0, 216, null, 1128, 104858], [20231222, 3371.0, 3371.2, 3371.6, 3369.4, 3369.4, 225, null, 1129, 104895], [20231222, 3369.4, 3369.4, 3369.4, 3366.0, 3367.8, 306, null, 1130, 104866], [20231222, 3367.8, 3357.0, 3357.0, 3348.2, 3352.8, 2530, null, 1301, 105093], [20231222, 3352.8, 3352.6, 3352.6, 3344.6, 3348.4, 1439, null, 1302, 105271], [20231222, 3348.4, 3348.2, 3351.6, 3348.0, 3351.4, 820, null, 1303, 105431], [20231222, 3351.4, 3351.4, 3352.8, 3350.0, 3351.0, 549, null, 1304, 105488], [20231222, 3351.0, 3350.4, 3352.4, 3350.0, 3350.0, 400, null, 1305, 105568], [20231222, 3350.0, 3351.0, 3352.0, 3349.2, 3349.6, 509, null, 1306, 105708], [20231222, 3349.6, 3350.0, 3350.0, 3347.6, 3349.6, 423, null, 1307, 105802], [20231222, 3349.6, 3349.6, 3350.8, 3346.8, 3347.2, 422, null, 1308, 105834], [20231222, 3347.2, 3347.0, 3351.4, 3346.8, 3351.0, 362, null, 1309, 105917], [20231222, 3351.0, 3351.0, 3356.0, 3351.0, 3355.8, 485, null, 1310, 105988], [20231222, 3355.8, 3355.8, 3359.0, 3353.8, 3353.8, 523, null, 1311, 106048], [20231222, 3353.8, 3354.0, 3360.6, 3352.8, 3357.2, 561, null, 1312, 106154], [20231222, 3357.2, 3357.8, 3360.8, 3357.8, 3360.0, 408, null, 1313, 106253], [20231222, 3360.0, 3360.0, 3363.8, 3360.0, 3363.6, 538, null, 1314, 106363], [20231222, 3363.6, 3363.8, 3366.0, 3361.6, 3364.8, 559, null, 1315, 106535], [20231222, 3364.8, 3364.8, 3368.8, 3364.8, 3367.6, 542, null, 1316, 106744], [20231222, 3367.6, 3367.6, 3374.6, 3367.6, 3371.8, 1088, null, 1317, 107143], [20231222, 3371.8, 3372.0, 3372.0, 3368.0, 3368.8, 549, null, 1318, 107262], [20231222, 3368.8, 3368.8, 3369.0, 3366.4, 3368.2, 367, null, 1319, 107409], [20231222, 3368.2, 3367.8, 3367.8, 3363.8, 3363.8, 330, null, 1320, 107543], [20231222, 3363.8, 3363.8, 3366.4, 3363.2, 3364.6, 312, null, 1321, 107602], [20231222, 3364.6, 3364.4, 3364.4, 3361.4, 3363.0, 316, null, 1322, 107629], [20231222, 3363.0, 3363.2, 3363.6, 3358.4, 3360.0, 467, null, 1323, 107766], [20231222, 3360.0, 3360.4, 3362.2, 3358.6, 3360.4, 369, null, 1324, 107908], [20231222, 3360.4, 3361.2, 3362.0, 3359.0, 3360.4, 242, null, 1325, 108018], [20231222, 3360.4, 3360.2, 3363.8, 3360.0, 3361.8, 247, null, 1326, 108112], [20231222, 3361.8, 3361.8, 3364.4, 3361.8, 3363.8, 203, null, 1327, 108122], [20231222, 3363.8, 3363.6, 3365.6, 3361.4, 3361.4, 198, null, 1328, 108184], [20231222, 3361.4, 3361.2, 3363.4, 3360.6, 3361.6, 135, null, 1329, 108216], [20231222, 3361.6, 3361.4, 3361.8, 3358.6, 3358.8, 193, null, 1330, 108261], [20231222, 3358.8, 3358.8, 3360.8, 3358.8, 3359.8, 197, null, 1331, 108298], [20231222, 3359.8, 3360.0, 3360.0, 3357.6, 3357.6, 225, null, 1332, 108361], [20231222, 3357.6, 3357.6, 3357.6, 3353.4, 3354.0, 754, null, 1333, 108380], [20231222, 3354.0, 3353.6, 3356.0, 3353.6, 3354.2, 249, null, 1334, 108457], [20231222, 3354.2, 3354.4, 3354.4, 3352.6, 3353.0, 269, null, 1335, 108577], [20231222, 3353.0, 3352.8, 3354.8, 3352.6, 3352.6, 215, null, 1336, 108635], [20231222, 3352.6, 3352.4, 3353.0, 3351.0, 3352.4, 284, null, 1337, 108698], [20231222, 3352.4, 3352.2, 3355.6, 3352.2, 3355.0, 215, null, 1338, 108756], [20231222, 3355.0, 3355.2, 3355.6, 3353.0, 3355.2, 171, null, 1339, 108825], [20231222, 3355.2, 3355.4, 3355.4, 3353.8, 3355.2, 107, null, 1340, 108835], [20231222, 3355.2, 3355.4, 3357.4, 3355.0, 3356.6, 241, null, 1341, 108873], [20231222, 3356.6, 3356.8, 3357.0, 3354.4, 3357.0, 166, null, 1342, 108922], [20231222, 3357.0, 3357.4, 3357.4, 3355.4, 3356.8, 105, null, 1343, 108952], [20231222, 3356.8, 3356.6, 3359.8, 3356.6, 3358.0, 271, null, 1344, 109018], [20231222, 3358.0, 3358.2, 3360.6, 3356.0, 3358.4, 219, null, 1345, 109083], [20231222, 3358.4, 3358.4, 3359.4, 3357.0, 3357.0, 133, null, 1346, 109142], [20231222, 3357.0, 3357.6, 3358.2, 3357.0, 3357.2, 81, null, 1347, 109172], [20231222, 3357.2, 3357.0, 3357.0, 3355.4, 3355.8, 113, null, 1348, 109207], [20231222, 3355.8, 3355.6, 3355.8, 3351.2, 3352.2, 301, null, 1349, 109218], [20231222, 3352.2, 3351.6, 3352.4, 3351.0, 3351.4, 198, null, 1350, 109286], [20231222, 3351.4, 3351.6, 3353.0, 3351.2, 3352.4, 146, null, 1351, 109320], [20231222, 3352.4, 3352.6, 3356.0, 3352.6, 3355.4, 231, null, 1352, 109404], [20231222, 3355.4, 3355.0, 3355.0, 3352.6, 3354.2, 95, null, 1353, 109421], [20231222, 3354.2, 3354.0, 3354.2, 3351.6, 3353.0, 118, null, 1354, 109435], [20231222, 3353.0, 3353.0, 3355.0, 3352.6, 3354.0, 77, null, 1355, 109441], [20231222, 3354.0, 3354.0, 3354.6, 3352.0, 3353.0, 79, null, 1356, 109467], [20231222, 3353.0, 3353.4, 3355.6, 3352.4, 3355.2, 138, null, 1357, 109499], [20231222, 3355.2, 3355.6, 3355.6, 3352.6, 3352.8, 110, null, 1358, 109525], [20231222, 3352.8, 3352.8, 3353.6, 3351.6, 3353.4, 117, null, 1359, 109554], [20231222, 3353.4, 3353.6, 3353.6, 3351.0, 3351.4, 133, null, 1400, 109568], [20231222, 3351.4, 3351.4, 3352.6, 3348.6, 3348.8, 412, null, 1401, 109704], [20231222, 3348.8, 3349.0, 3350.0, 3348.4, 3350.0, 211, null, 1402, 109735], [20231222, 3350.0, 3350.2, 3353.8, 3350.2, 3353.2, 240, null, 1403, 109803], [20231222, 3353.2, 3353.8, 3355.8, 3353.6, 3355.2, 229, null, 1404, 109911], [20231222, 3355.2, 3354.8, 3355.6, 3353.4, 3354.0, 148, null, 1405, 109938], [20231222, 3354.0, 3354.0, 3355.8, 3354.0, 3354.4, 124, null, 1406, 109981], [20231222, 3354.4, 3354.4, 3354.8, 3353.4, 3353.6, 104, null, 1407, 109998], [20231222, 3353.6, 3353.8, 3353.8, 3351.4, 3351.4, 107, null, 1408, 110050], [20231222, 3351.4, 3351.4, 3351.4, 3349.8, 3350.2, 225, null, 1409, 110116], [20231222, 3350.2, 3350.2, 3350.8, 3348.6, 3349.2, 201, null, 1410, 110139], [20231222, 3349.2, 3349.2, 3349.2, 3344.6, 3344.6, 585, null, 1411, 110130], [20231222, 3344.6, 3344.6, 3344.8, 3342.0, 3342.2, 510, null, 1412, 110197], [20231222, 3342.2, 3342.2, 3343.6, 3341.0, 3341.6, 372, null, 1413, 110301], [20231222, 3341.6, 3341.6, 3342.0, 3340.4, 3340.4, 236, null, 1414, 110393], [20231222, 3340.4, 3340.4, 3341.0, 3339.0, 3340.8, 361, null, 1415, 110487], [20231222, 3340.8, 3340.8, 3341.0, 3338.0, 3338.8, 347, null, 1416, 110599], [20231222, 3338.8, 3339.0, 3339.4, 3338.0, 3339.2, 265, null, 1417, 110669], [20231222, 3339.2, 3339.4, 3342.2, 3339.4, 3341.8, 345, null, 1418, 110785], [20231222, 3341.8, 3341.8, 3343.6, 3341.4, 3343.6, 326, null, 1419, 110935], [20231222, 3343.6, 3343.4, 3345.4, 3342.0, 3345.4, 328, null, 1420, 111020], [20231222, 3345.4, 3345.6, 3346.4, 3344.4, 3346.0, 316, null, 1421, 111040], [20231222, 3346.0, 3345.8, 3347.6, 3344.2, 3347.4, 259, null, 1422, 111059], [20231222, 3347.4, 3347.4, 3347.6, 3345.4, 3345.4, 125, null, 1423, 111085], [20231222, 3345.4, 3345.2, 3350.0, 3345.2, 3349.6, 382, null, 1424, 111148], [20231222, 3349.6, 3349.6, 3349.6, 3346.6, 3346.6, 166, null, 1425, 111184], [20231222, 3346.6, 3346.8, 3346.8, 3344.0, 3345.0, 140, null, 1426, 111229], [20231222, 3345.0, 3345.6, 3345.6, 3343.6, 3344.8, 127, null, 1427, 111260], [20231222, 3344.8, 3344.6, 3346.4, 3344.4, 3344.6, 149, null, 1428, 111335], [20231222, 3344.6, 3345.2, 3346.0, 3344.0, 3345.6, 120, null, 1429, 111371], [20231222, 3345.6, 3345.4, 3346.6, 3343.2, 3343.4, 147, null, 1430, 111429], [20231222, 3343.4, 3343.6, 3343.6, 3341.2, 3341.4, 224, null, 1431, 111497], [20231222, 3341.4, 3341.0, 3345.4, 3340.8, 3345.0, 198, null, 1432, 111601], [20231222, 3345.0, 3345.2, 3345.6, 3343.6, 3344.4, 89, null, 1433, 111647], [20231222, 3344.4, 3344.4, 3344.4, 3342.6, 3343.2, 76, null, 1434, 111680], [20231222, 3343.2, 3343.2, 3344.8, 3342.8, 3344.8, 82, null, 1435, 111698], [20231222, 3344.8, 3344.8, 3345.0, 3341.8, 3342.4, 158, null, 1436, 111755], [20231222, 3342.4, 3342.2, 3343.0, 3341.8, 3342.8, 99, null, 1437, 111764], [20231222, 3342.8, 3343.0, 3343.0, 3341.6, 3342.0, 88, null, 1438, 111813], [20231222, 3342.0, 3342.6, 3342.6, 3340.6, 3341.0, 157, null, 1439, 111899], [20231222, 3341.0, 3341.0, 3344.4, 3341.0, 3344.0, 208, null, 1440, 112007], [20231222, 3344.0, 3344.0, 3346.0, 3343.8, 3345.2, 204, null, 1441, 112097], [20231222, 3345.2, 3345.4, 3347.0, 3345.0, 3346.8, 177, null, 1442, 112184], [20231222, 3346.8, 3346.6, 3348.2, 3345.8, 3346.2, 214, null, 1443, 112290], [20231222, 3346.2, 3346.6, 3350.6, 3346.4, 3350.0, 373, null, 1444, 112385], [20231222, 3350.0, 3350.6, 3350.6, 3348.0, 3349.6, 202, null, 1445, 112496], [20231222, 3349.6, 3350.0, 3350.2, 3347.4, 3347.4, 229, null, 1446, 112623], [20231222, 3347.4, 3347.4, 3348.8, 3346.4, 3348.2, 241, null, 1447, 112752], [20231222, 3348.2, 3348.4, 3349.2, 3347.2, 3348.8, 139, null, 1448, 112817], [20231222, 3348.8, 3349.2, 3349.8, 3348.2, 3348.8, 204, null, 1449, 112927], [20231222, 3348.8, 3349.0, 3351.2, 3348.4, 3350.8, 300, null, 1450, 113064], [20231222, 3350.8, 3351.0, 3352.8, 3350.2, 3352.4, 285, null, 1451, 113187], [20231222, 3352.4, 3352.2, 3352.6, 3351.2, 3351.2, 196, null, 1452, 113311], [20231222, 3351.2, 3351.2, 3352.8, 3351.2, 3352.6, 275, null, 1453, 113475], [20231222, 3352.6, 3352.4, 3353.4, 3351.4, 3352.2, 460, null, 1454, 113614], [20231222, 3352.2, 3352.2, 3353.0, 3351.4, 3352.2, 343, null, 1455, 113763], [20231222, 3352.2, 3352.4, 3354.0, 3352.4, 3353.4, 494, null, 1456, 113888], [20231222, 3353.4, 3353.6, 3353.8, 3352.0, 3352.2, 263, null, 1457, 113954], [20231222, 3352.2, 3352.4, 3352.6, 3350.4, 3350.6, 296, null, 1458, 114047], [20231222, 3350.6, 3350.4, 3350.6, 3349.0, 3349.6, 470, null, 1459, 114088], [20231222, 3349.6, 3349.6, 3350.0, 3348.0, 3348.0, 440, null, 1500, 114179], [20231225, 3348.0, 3346.4, 3361.4, 3345.4, 3356.8, 1727, null, 931, 113088], [20231225, 3356.8, 3357.6, 3358.8, 3353.6, 3358.0, 1101, null, 932, 112399], [20231225, 3358.0, 3358.6, 3359.0, 3354.8, 3356.4, 676, null, 933, 112044], [20231225, 3356.4, 3357.0, 3359.4, 3355.8, 3359.2, 562, null, 934, 111761], [20231225, 3359.2, 3358.8, 3359.4, 3356.4, 3358.2, 436, null, 935, 111539], [20231225, 3358.2, 3357.8, 3363.0, 3356.6, 3362.6, 642, null, 936, 111200], [20231225, 3362.6, 3362.2, 3362.6, 3359.8, 3362.0, 496, null, 937, 111005], [20231225, 3362.0, 3361.8, 3364.6, 3359.6, 3364.6, 392, null, 938, 110846], [20231225, 3364.6, 3364.4, 3366.0, 3360.6, 3360.6, 560, null, 939, 110629], [20231225, 3360.6, 3360.4, 3360.6, 3357.0, 3358.4, 469, null, 940, 110381], [20231225, 3358.4, 3358.4, 3358.6, 3356.0, 3357.0, 429, null, 941, 110196], [20231225, 3357.0, 3357.0, 3358.8, 3355.4, 3355.8, 371, null, 942, 110031], [20231225, 3355.8, 3355.6, 3357.2, 3355.0, 3356.6, 346, null, 943, 109862], [20231225, 3356.6, 3356.2, 3356.2, 3353.6, 3356.0, 434, null, 944, 109662], [20231225, 3356.0, 3356.4, 3359.6, 3356.2, 3357.2, 429, null, 945, 109463], [20231225, 3357.2, 3357.4, 3358.2, 3354.6, 3355.6, 262, null, 946, 109323], [20231225, 3355.6, 3355.6, 3355.6, 3352.2, 3353.4, 448, null, 947, 109051], [20231225, 3353.4, 3353.8, 3355.2, 3351.6, 3355.2, 363, null, 948, 108855], [20231225, 3355.2, 3355.2, 3358.4, 3355.0, 3358.2, 349, null, 949, 108748], [20231225, 3358.2, 3358.2, 3358.2, 3356.0, 3357.4, 270, null, 950, 108648], [20231225, 3357.4, 3357.2, 3360.8, 3355.8, 3360.2, 433, null, 951, 108417], [20231225, 3360.2, 3359.6, 3359.8, 3358.0, 3359.2, 222, null, 952, 108340], [20231225, 3359.2, 3359.2, 3359.2, 3356.6, 3357.0, 153, null, 953, 108257], [20231225, 3357.0, 3357.0, 3358.2, 3355.8, 3358.2, 184, null, 954, 108183], [20231225, 3358.2, 3358.2, 3358.4, 3354.0, 3354.4, 279, null, 955, 108040], [20231225, 3354.4, 3354.4, 3355.4, 3352.2, 3354.0, 204, null, 956, 107934], [20231225, 3354.0, 3354.6, 3356.0, 3352.6, 3355.8, 145, null, 957, 107857], [20231225, 3355.8, 3356.0, 3356.0, 3353.8, 3356.0, 121, null, 958, 107799], [20231225, 3356.0, 3355.4, 3355.4, 3353.6, 3353.8, 128, null, 959, 107735], [20231225, 3353.8, 3353.8, 3355.0, 3353.2, 3353.8, 211, null, 1000, 107612], [20231225, 3353.8, 3353.8, 3354.0, 3351.8, 3353.6, 246, null, 1001, 107491], [20231225, 3353.6, 3353.6, 3355.0, 3353.2, 3354.8, 151, null, 1002, 107413], [20231225, 3354.8, 3355.0, 3358.0, 3354.0, 3356.6, 234, null, 1003, 107319], [20231225, 3356.6, 3357.2, 3359.0, 3356.6, 3357.6, 231, null, 1004, 107210], [20231225, 3357.6, 3357.8, 3358.6, 3356.6, 3358.0, 176, null, 1005, 107176], [20231225, 3358.0, 3358.0, 3358.0, 3355.8, 3356.0, 142, null, 1006, 107136], [20231225, 3356.0, 3355.8, 3356.2, 3354.2, 3355.0, 174, null, 1007, 107048], [20231225, 3355.0, 3355.0, 3355.8, 3353.2, 3353.2, 122, null, 1008, 107009], [20231225, 3353.2, 3353.2, 3355.4, 3352.6, 3354.0, 241, null, 1009, 106862], [20231225, 3354.0, 3354.2, 3355.8, 3353.2, 3354.8, 334, null, 1010, 106678], [20231225, 3354.8, 3355.0, 3356.0, 3353.8, 3354.4, 221, null, 1011, 106616], [20231225, 3354.4, 3354.4, 3355.0, 3354.0, 3354.0, 81, null, 1012, 106603], [20231225, 3354.0, 3354.0, 3354.4, 3352.2, 3352.6, 124, null, 1013, 106545], [20231225, 3352.6, 3352.4, 3353.6, 3352.4, 3352.6, 178, null, 1014, 106446], [20231225, 3352.6, 3352.8, 3353.0, 3352.2, 3352.6, 122, null, 1015, 106398], [20231225, 3352.6, 3352.8, 3353.0, 3350.8, 3352.0, 248, null, 1016, 106286], [20231225, 3352.0, 3351.6, 3352.0, 3349.4, 3349.6, 243, null, 1017, 106231], [20231225, 3349.6, 3349.8, 3351.0, 3349.0, 3351.0, 150, null, 1018, 106168], [20231225, 3351.0, 3351.0, 3353.0, 3350.6, 3352.6, 160, null, 1019, 106111], [20231225, 3352.6, 3352.4, 3352.8, 3350.6, 3351.6, 143, null, 1020, 106051], [20231225, 3351.6, 3351.2, 3351.4, 3348.6, 3349.4, 167, null, 1021, 106009], [20231225, 3349.4, 3349.4, 3350.8, 3348.8, 3349.0, 128, null, 1022, 105937], [20231225, 3349.0, 3348.6, 3350.0, 3348.2, 3348.2, 117, null, 1023, 105905], [20231225, 3348.2, 3348.4, 3348.4, 3346.6, 3347.8, 178, null, 1024, 105859], [20231225, 3347.8, 3347.8, 3347.8, 3345.8, 3347.2, 223, null, 1025, 105773], [20231225, 3347.2, 3347.8, 3348.0, 3346.6, 3346.8, 146, null, 1026, 105731], [20231225, 3346.8, 3346.6, 3348.0, 3346.6, 3347.2, 96, null, 1027, 105698], [20231225, 3347.2, 3347.2, 3347.4, 3346.4, 3347.0, 127, null, 1028, 105646], [20231225, 3347.0, 3347.0, 3347.4, 3346.6, 3347.2, 78, null, 1029, 105616], [20231225, 3347.2, 3347.0, 3349.0, 3347.0, 3347.8, 284, null, 1030, 105489], [20231225, 3347.8, 3347.4, 3348.8, 3346.2, 3348.4, 257, null, 1031, 105390], [20231225, 3348.4, 3348.4, 3350.6, 3348.2, 3349.4, 166, null, 1032, 105355], [20231225, 3349.4, 3349.6, 3350.0, 3347.6, 3347.6, 103, null, 1033, 105324], [20231225, 3347.6, 3347.4, 3348.6, 3347.0, 3347.8, 123, null, 1034, 105322], [20231225, 3347.8, 3347.6, 3348.8, 3347.6, 3348.0, 82, null, 1035, 105318], [20231225, 3348.0, 3348.4, 3348.4, 3347.0, 3347.2, 79, null, 1036, 105299], [20231225, 3347.2, 3347.2, 3347.2, 3346.0, 3347.0, 123, null, 1037, 105288], [20231225, 3347.0, 3346.6, 3348.0, 3346.6, 3346.6, 111, null, 1038, 105279], [20231225, 3346.6, 3346.4, 3349.4, 3345.2, 3348.8, 160, null, 1039, 105235], [20231225, 3348.8, 3348.8, 3350.0, 3348.6, 3350.0, 162, null, 1040, 105236], [20231225, 3350.0, 3350.0, 3351.2, 3350.0, 3350.2, 162, null, 1041, 105234], [20231225, 3350.2, 3350.0, 3350.8, 3348.8, 3349.8, 111, null, 1042, 105237], [20231225, 3349.8, 3349.8, 3351.2, 3349.4, 3349.6, 90, null, 1043, 105225], [20231225, 3349.6, 3349.2, 3350.0, 3348.2, 3348.2, 106, null, 1044, 105222], [20231225, 3348.2, 3348.2, 3348.2, 3346.2, 3347.6, 173, null, 1045, 105144], [20231225, 3347.6, 3347.6, 3350.0, 3347.6, 3349.6, 83, null, 1046, 105110], [20231225, 3349.6, 3349.4, 3349.4, 3348.0, 3349.2, 75, null, 1047, 105093], [20231225, 3349.2, 3349.2, 3351.4, 3349.2, 3351.4, 103, null, 1048, 105068], [20231225, 3351.4, 3351.4, 3352.4, 3351.0, 3352.0, 135, null, 1049, 105032], [20231225, 3352.0, 3352.0, 3353.0, 3351.0, 3352.6, 181, null, 1050, 105026], [20231225, 3352.6, 3353.0, 3353.2, 3349.8, 3350.0, 137, null, 1051, 104994], [20231225, 3350.0, 3349.8, 3350.2, 3348.4, 3348.6, 173, null, 1052, 104899], [20231225, 3348.6, 3348.8, 3349.8, 3348.2, 3349.6, 96, null, 1053, 104857], [20231225, 3349.6, 3349.4, 3349.4, 3346.6, 3347.0, 143, null, 1054, 104801], [20231225, 3347.0, 3347.0, 3348.0, 3346.6, 3347.8, 79, null, 1055, 104745], [20231225, 3347.8, 3348.0, 3349.8, 3347.6, 3348.0, 95, null, 1056, 104726], [20231225, 3348.0, 3348.0, 3349.4, 3347.0, 3347.0, 132, null, 1057, 104689], [20231225, 3347.0, 3347.0, 3349.0, 3346.6, 3348.0, 143, null, 1058, 104685], [20231225, 3348.0, 3348.2, 3348.4, 3346.0, 3346.2, 132, null, 1059, 104674], [20231225, 3346.2, 3346.4, 3347.2, 3344.6, 3345.0, 258, null, 1100, 104646], [20231225, 3345.0, 3345.2, 3347.4, 3344.2, 3347.4, 239, null, 1101, 104537], [20231225, 3347.4, 3347.4, 3348.4, 3346.4, 3348.4, 171, null, 1102, 104493], [20231225, 3348.4, 3348.4, 3348.6, 3346.8, 3348.4, 188, null, 1103, 104457], [20231225, 3348.4, 3347.8, 3348.2, 3346.6, 3347.4, 109, null, 1104, 104441], [20231225, 3347.4, 3347.2, 3349.0, 3346.4, 3347.8, 141, null, 1105, 104460], [20231225, 3347.8, 3347.6, 3349.2, 3347.4, 3348.0, 119, null, 1106, 104429], [20231225, 3348.0, 3347.8, 3348.0, 3346.6, 3346.8, 93, null, 1107, 104401], [20231225, 3346.8, 3346.6, 3347.4, 3345.4, 3347.2, 126, null, 1108, 104390], [20231225, 3347.2, 3347.0, 3347.0, 3345.8, 3346.4, 83, null, 1109, 104403], [20231225, 3346.4, 3346.2, 3347.0, 3346.2, 3346.6, 34, null, 1110, 104400], [20231225, 3346.6, 3346.6, 3348.0, 3346.4, 3347.8, 117, null, 1111, 104377], [20231225, 3347.8, 3347.6, 3348.4, 3347.0, 3347.0, 91, null, 1112, 104362], [20231225, 3347.0, 3347.0, 3347.2, 3346.2, 3346.2, 48, null, 1113, 104350], [20231225, 3346.2, 3346.2, 3348.0, 3346.0, 3347.4, 110, null, 1114, 104322], [20231225, 3347.4, 3347.2, 3348.4, 3346.4, 3348.0, 91, null, 1115, 104286], [20231225, 3348.0, 3347.8, 3347.8, 3346.0, 3346.6, 49, null, 1116, 104277], [20231225, 3346.6, 3346.8, 3347.4, 3346.2, 3346.2, 53, null, 1117, 104262], [20231225, 3346.2, 3346.2, 3346.2, 3344.8, 3344.8, 125, null, 1118, 104221], [20231225, 3344.8, 3344.8, 3347.0, 3344.8, 3347.0, 200, null, 1119, 104159], [20231225, 3347.0, 3347.0, 3347.4, 3346.0, 3346.4, 93, null, 1120, 104141], [20231225, 3346.4, 3346.6, 3348.4, 3346.6, 3347.6, 87, null, 1121, 104123], [20231225, 3347.6, 3347.2, 3347.8, 3345.0, 3345.6, 112, null, 1122, 104096], [20231225, 3345.6, 3345.4, 3347.4, 3345.2, 3347.0, 73, null, 1123, 104073], [20231225, 3347.0, 3347.2, 3347.6, 3345.8, 3346.4, 62, null, 1124, 104059], [20231225, 3346.4, 3346.4, 3347.2, 3345.8, 3346.6, 42, null, 1125, 104042], [20231225, 3346.6, 3346.4, 3347.2, 3345.2, 3345.8, 115, null, 1126, 104001], [20231225, 3345.8, 3346.0, 3347.0, 3345.8, 3347.0, 42, null, 1127, 103989], [20231225, 3347.0, 3346.8, 3346.8, 3345.6, 3345.6, 42, null, 1128, 104005], [20231225, 3345.6, 3345.8, 3346.6, 3345.6, 3346.4, 37, null, 1129, 104009], [20231225, 3346.4, 3346.6, 3346.6, 3345.6, 3345.8, 90, null, 1130, 103983], [20231225, 3345.8, 3346.4, 3347.4, 3345.8, 3347.2, 99, null, 1301, 103956], [20231225, 3347.2, 3347.0, 3349.0, 3347.0, 3348.6, 173, null, 1302, 103945], [20231225, 3348.6, 3348.2, 3348.2, 3344.6, 3345.6, 263, null, 1303, 103959], [20231225, 3345.6, 3345.6, 3347.0, 3345.2, 3345.6, 69, null, 1304, 103956], [20231225, 3345.6, 3345.4, 3345.4, 3344.4, 3344.4, 85, null, 1305, 103937], [20231225, 3344.4, 3344.8, 3345.2, 3344.2, 3344.4, 106, null, 1306, 103927], [20231225, 3344.4, 3344.4, 3347.6, 3343.6, 3346.8, 202, null, 1307, 103912], [20231225, 3346.8, 3347.2, 3349.8, 3347.2, 3349.4, 253, null, 1308, 103901], [20231225, 3349.4, 3349.4, 3351.6, 3349.2, 3349.6, 365, null, 1309, 103870], [20231225, 3349.6, 3349.2, 3352.0, 3348.6, 3351.8, 182, null, 1310, 103847], [20231225, 3351.8, 3351.6, 3352.0, 3348.6, 3349.6, 195, null, 1311, 103820], [20231225, 3349.6, 3349.6, 3350.4, 3347.4, 3348.4, 144, null, 1312, 103796], [20231225, 3348.4, 3348.6, 3348.6, 3347.4, 3348.0, 84, null, 1313, 103783], [20231225, 3348.0, 3348.0, 3348.8, 3346.8, 3348.8, 122, null, 1314, 103760], [20231225, 3348.8, 3348.8, 3349.0, 3346.6, 3348.4, 90, null, 1315, 103734], [20231225, 3348.4, 3348.0, 3350.2, 3347.6, 3347.6, 120, null, 1316, 103708], [20231225, 3347.6, 3347.4, 3347.8, 3345.4, 3346.0, 130, null, 1317, 103702], [20231225, 3346.0, 3346.0, 3347.6, 3345.8, 3347.4, 178, null, 1318, 103766], [20231225, 3347.4, 3347.0, 3349.2, 3347.0, 3347.8, 110, null, 1319, 103749], [20231225, 3347.8, 3348.0, 3349.2, 3347.4, 3348.6, 62, null, 1320, 103733], [20231225, 3348.6, 3348.2, 3348.8, 3346.6, 3348.8, 86, null, 1321, 103731], [20231225, 3348.8, 3348.4, 3350.6, 3348.2, 3349.6, 130, null, 1322, 103694], [20231225, 3349.6, 3349.2, 3350.0, 3347.6, 3348.2, 110, null, 1323, 103703], [20231225, 3348.2, 3348.0, 3349.6, 3347.8, 3349.6, 35, null, 1324, 103695], [20231225, 3349.6, 3349.6, 3349.6, 3347.8, 3347.8, 66, null, 1325, 103687], [20231225, 3347.8, 3347.8, 3349.0, 3347.6, 3348.6, 38, null, 1326, 103684], [20231225, 3348.6, 3348.4, 3348.4, 3346.6, 3347.0, 101, null, 1327, 103666], [20231225, 3347.0, 3346.8, 3347.2, 3345.8, 3345.8, 67, null, 1328, 103649], [20231225, 3345.8, 3346.4, 3348.8, 3346.2, 3348.8, 76, null, 1329, 103637], [20231225, 3348.8, 3348.6, 3348.6, 3347.0, 3347.0, 58, null, 1330, 103638], [20231225, 3347.0, 3347.0, 3349.2, 3346.2, 3348.4, 151, null, 1331, 103614], [20231225, 3348.4, 3348.4, 3351.6, 3348.4, 3349.6, 256, null, 1332, 103582], [20231225, 3349.6, 3349.4, 3352.4, 3349.2, 3352.2, 200, null, 1333, 103596], [20231225, 3352.2, 3352.2, 3352.6, 3350.8, 3351.4, 213, null, 1334, 103622], [20231225, 3351.4, 3351.4, 3352.8, 3351.4, 3352.8, 160, null, 1335, 103578], [20231225, 3352.8, 3352.8, 3354.6, 3351.8, 3354.0, 225, null, 1336, 103539], [20231225, 3354.0, 3354.6, 3354.6, 3352.0, 3352.6, 166, null, 1337, 103522], [20231225, 3352.6, 3352.6, 3353.6, 3351.4, 3351.8, 229, null, 1338, 103482], [20231225, 3351.8, 3352.0, 3354.0, 3351.6, 3353.6, 95, null, 1339, 103493], [20231225, 3353.6, 3353.2, 3354.6, 3353.2, 3354.6, 241, null, 1340, 103416], [20231225, 3354.6, 3354.6, 3355.8, 3353.4, 3355.8, 237, null, 1341, 103343], [20231225, 3355.8, 3355.4, 3355.8, 3354.4, 3354.6, 207, null, 1342, 103338], [20231225, 3354.6, 3354.4, 3356.0, 3354.4, 3355.0, 191, null, 1343, 103342], [20231225, 3355.0, 3355.4, 3357.2, 3355.4, 3356.8, 289, null, 1344, 103381], [20231225, 3356.8, 3356.8, 3357.4, 3355.8, 3356.8, 257, null, 1345, 103440], [20231225, 3356.8, 3356.6, 3357.2, 3353.4, 3354.0, 298, null, 1346, 103437], [20231225, 3354.0, 3354.0, 3354.8, 3353.6, 3353.6, 224, null, 1347, 103451], [20231225, 3353.6, 3354.0, 3354.4, 3352.4, 3353.6, 189, null, 1348, 103439], [20231225, 3353.6, 3353.0, 3353.6, 3352.6, 3353.4, 100, null, 1349, 103444], [20231225, 3353.4, 3353.4, 3355.2, 3353.2, 3354.6, 140, null, 1350, 103419], [20231225, 3354.6, 3354.8, 3357.0, 3354.8, 3355.8, 245, null, 1351, 103420], [20231225, 3355.8, 3355.6, 3355.6, 3354.0, 3354.6, 172, null, 1352, 103413], [20231225, 3354.6, 3354.4, 3357.0, 3354.4, 3356.8, 176, null, 1353, 103413], [20231225, 3356.8, 3356.8, 3358.4, 3356.0, 3358.2, 239, null, 1354, 103371], [20231225, 3358.2, 3357.8, 3358.2, 3355.4, 3357.0, 221, null, 1355, 103335], [20231225, 3357.0, 3357.0, 3357.6, 3355.2, 3355.4, 165, null, 1356, 103331], [20231225, 3355.4, 3355.0, 3355.8, 3354.0, 3354.4, 138, null, 1357, 103322], [20231225, 3354.4, 3354.4, 3355.6, 3354.0, 3354.2, 81, null, 1358, 103318], [20231225, 3354.2, 3354.4, 3354.4, 3353.2, 3353.4, 125, null, 1359, 103325], [20231225, 3353.4, 3353.6, 3353.8, 3353.0, 3353.6, 135, null, 1400, 103310], [20231225, 3353.6, 3353.8, 3353.8, 3351.2, 3351.8, 313, null, 1401, 103305], [20231225, 3351.8, 3351.4, 3353.8, 3351.4, 3352.8, 165, null, 1402, 103337], [20231225, 3352.8, 3352.8, 3355.0, 3352.8, 3354.8, 127, null, 1403, 103334], [20231225, 3354.8, 3354.8, 3354.8, 3353.2, 3353.6, 76, null, 1404, 103332], [20231225, 3353.6, 3353.2, 3354.2, 3352.4, 3354.0, 124, null, 1405, 103296], [20231225, 3354.0, 3354.0, 3355.6, 3353.8, 3355.0, 132, null, 1406, 103313], [20231225, 3355.0, 3355.0, 3356.4, 3355.0, 3356.0, 145, null, 1407, 103351], [20231225, 3356.0, 3356.2, 3357.8, 3355.8, 3357.8, 178, null, 1408, 103352], [20231225, 3357.8, 3357.8, 3358.8, 3355.4, 3355.6, 236, null, 1409, 103356], [20231225, 3355.6, 3355.8, 3358.0, 3355.8, 3357.6, 158, null, 1410, 103404], [20231225, 3357.6, 3357.6, 3358.6, 3356.4, 3357.8, 152, null, 1411, 103381], [20231225, 3357.8, 3357.8, 3358.8, 3357.0, 3358.2, 152, null, 1412, 103370], [20231225, 3358.2, 3358.4, 3360.8, 3358.4, 3360.8, 389, null, 1413, 103395], [20231225, 3360.8, 3360.8, 3361.0, 3358.6, 3358.8, 259, null, 1414, 103368], [20231225, 3358.8, 3358.8, 3358.8, 3357.4, 3358.0, 185, null, 1415, 103353], [20231225, 3358.0, 3357.6, 3358.4, 3356.0, 3356.4, 143, null, 1416, 103372], [20231225, 3356.4, 3356.2, 3356.8, 3355.0, 3355.6, 137, null, 1417, 103357], [20231225, 3355.6, 3355.6, 3356.6, 3355.0, 3355.8, 119, null, 1418, 103355], [20231225, 3355.8, 3355.8, 3356.0, 3354.4, 3355.6, 112, null, 1419, 103357], [20231225, 3355.6, 3355.8, 3355.8, 3354.6, 3355.4, 68, null, 1420, 103347], [20231225, 3355.4, 3355.4, 3356.8, 3354.6, 3356.0, 121, null, 1421, 103374], [20231225, 3356.0, 3356.2, 3356.6, 3355.4, 3355.6, 89, null, 1422, 103399], [20231225, 3355.6, 3355.6, 3356.0, 3354.6, 3355.4, 101, null, 1423, 103403], [20231225, 3355.4, 3355.8, 3356.8, 3355.6, 3356.2, 76, null, 1424, 103401], [20231225, 3356.2, 3356.0, 3356.4, 3354.4, 3354.8, 82, null, 1425, 103431], [20231225, 3354.8, 3355.0, 3355.0, 3353.4, 3353.4, 179, null, 1426, 103446], [20231225, 3353.4, 3353.6, 3355.6, 3353.6, 3354.6, 141, null, 1427, 103486], [20231225, 3354.6, 3355.2, 3355.8, 3354.6, 3354.8, 66, null, 1428, 103487], [20231225, 3354.8, 3354.4, 3354.6, 3353.8, 3354.0, 185, null, 1429, 103454], [20231225, 3354.0, 3354.4, 3356.8, 3354.0, 3356.8, 91, null, 1430, 103459], [20231225, 3356.8, 3356.8, 3356.8, 3354.8, 3355.6, 110, null, 1431, 103476], [20231225, 3355.6, 3355.4, 3355.4, 3354.8, 3355.2, 65, null, 1432, 103474], [20231225, 3355.2, 3355.4, 3355.4, 3354.8, 3355.0, 74, null, 1433, 103496], [20231225, 3355.0, 3355.0, 3355.0, 3353.0, 3353.2, 203, null, 1434, 103577], [20231225, 3353.2, 3353.2, 3355.4, 3353.2, 3355.4, 95, null, 1435, 103622], [20231225, 3355.4, 3355.6, 3357.2, 3355.2, 3357.2, 142, null, 1436, 103664], [20231225, 3357.2, 3357.0, 3357.0, 3355.0, 3356.0, 137, null, 1437, 103713], [20231225, 3356.0, 3355.6, 3356.4, 3355.2, 3355.4, 74, null, 1438, 103733], [20231225, 3355.4, 3355.8, 3356.6, 3355.4, 3356.2, 83, null, 1439, 103754], [20231225, 3356.2, 3356.6, 3357.4, 3355.6, 3355.6, 130, null, 1440, 103800], [20231225, 3355.6, 3355.8, 3356.4, 3355.0, 3356.0, 111, null, 1441, 103831], [20231225, 3356.0, 3355.8, 3358.6, 3355.8, 3357.6, 227, null, 1442, 103930], [20231225, 3357.6, 3357.4, 3358.4, 3356.8, 3358.4, 141, null, 1443, 103970], [20231225, 3358.4, 3358.2, 3359.0, 3357.8, 3358.2, 207, null, 1444, 104008], [20231225, 3358.2, 3358.0, 3359.0, 3357.6, 3358.6, 131, null, 1445, 104025], [20231225, 3358.6, 3358.8, 3359.4, 3358.4, 3359.2, 128, null, 1446, 104062], [20231225, 3359.2, 3359.2, 3361.2, 3359.2, 3360.2, 405, null, 1447, 104131], [20231225, 3360.2, 3359.8, 3360.8, 3359.2, 3360.6, 198, null, 1448, 104126], [20231225, 3360.6, 3360.6, 3360.8, 3358.8, 3359.0, 219, null, 1449, 104126], [20231225, 3359.0, 3358.8, 3359.0, 3357.6, 3358.0, 225, null, 1450, 104154], [20231225, 3358.0, 3357.8, 3358.0, 3357.0, 3357.4, 209, null, 1451, 104216], [20231225, 3357.4, 3357.6, 3358.2, 3356.2, 3356.8, 204, null, 1452, 104273], [20231225, 3356.8, 3357.0, 3357.6, 3356.8, 3357.6, 219, null, 1453, 104417], [20231225, 3357.6, 3357.8, 3358.4, 3357.4, 3358.2, 211, null, 1454, 104489], [20231225, 3358.2, 3358.4, 3358.4, 3357.0, 3357.8, 279, null, 1455, 104564], [20231225, 3357.8, 3358.0, 3358.4, 3357.2, 3357.4, 369, null, 1456, 104614], [20231225, 3357.4, 3357.4, 3357.4, 3356.4, 3356.4, 345, null, 1457, 104682], [20231225, 3356.4, 3356.6, 3357.0, 3356.2, 3356.2, 221, null, 1458, 104712], [20231225, 3356.2, 3356.2, 3356.6, 3355.8, 3356.0, 390, null, 1459, 104813], [20231225, 3356.0, 3355.8, 3357.0, 3355.4, 3356.2, 429, null, 1500, 104891], [20231226, 3356.2, 3357.4, 3357.4, 3347.2, 3350.0, 1312, null, 931, 104160], [20231226, 3350.0, 3350.0, 3351.0, 3346.0, 3350.8, 809, null, 932, 103680], [20231226, 3350.8, 3350.8, 3351.2, 3347.4, 3347.8, 650, null, 933, 103258], [20231226, 3347.8, 3347.2, 3349.8, 3346.8, 3349.0, 441, null, 934, 103012], [20231226, 3349.0, 3349.2, 3350.4, 3347.8, 3350.0, 499, null, 935, 102797], [20231226, 3350.0, 3350.0, 3350.0, 3346.6, 3346.6, 430, null, 936, 102655], [20231226, 3346.6, 3346.6, 3348.0, 3346.0, 3347.4, 346, null, 937, 102593], [20231226, 3347.4, 3347.6, 3348.2, 3346.6, 3346.6, 195, null, 938, 102548], [20231226, 3346.6, 3346.6, 3346.6, 3345.0, 3345.6, 308, null, 939, 102492], [20231226, 3345.6, 3345.6, 3345.6, 3343.8, 3344.8, 453, null, 940, 102337], [20231226, 3344.8, 3344.8, 3346.2, 3341.4, 3342.2, 785, null, 941, 101984], [20231226, 3342.2, 3342.2, 3342.2, 3340.0, 3340.6, 543, null, 942, 101715], [20231226, 3340.6, 3340.4, 3342.4, 3339.2, 3342.4, 439, null, 943, 101569], [20231226, 3342.4, 3342.2, 3342.4, 3341.0, 3341.6, 238, null, 944, 101477], [20231226, 3341.6, 3341.8, 3344.6, 3341.6, 3344.0, 271, null, 945, 101349], [20231226, 3344.0, 3344.0, 3345.6, 3343.6, 3344.2, 325, null, 946, 101199], [20231226, 3344.2, 3344.2, 3344.2, 3343.4, 3343.8, 174, null, 947, 101125], [20231226, 3343.8, 3343.8, 3343.8, 3342.0, 3342.8, 199, null, 948, 101032], [20231226, 3342.8, 3342.8, 3343.6, 3341.8, 3343.6, 170, null, 949, 100934], [20231226, 3343.6, 3343.2, 3343.2, 3342.0, 3342.8, 151, null, 950, 100878], [20231226, 3342.8, 3342.8, 3343.0, 3341.2, 3341.2, 212, null, 951, 100822], [20231226, 3341.2, 3341.8, 3341.8, 3340.2, 3341.8, 256, null, 952, 100780], [20231226, 3341.8, 3341.2, 3341.2, 3339.4, 3340.0, 309, null, 953, 100721], [20231226, 3340.0, 3340.0, 3341.6, 3338.6, 3340.8, 272, null, 954, 100632], [20231226, 3340.8, 3340.4, 3341.0, 3339.4, 3340.0, 87, null, 955, 100592], [20231226, 3340.0, 3340.0, 3340.2, 3338.8, 3338.8, 180, null, 956, 100538], [20231226, 3338.8, 3338.8, 3339.4, 3337.6, 3338.4, 212, null, 957, 100505], [20231226, 3338.4, 3338.2, 3341.0, 3337.6, 3340.4, 206, null, 958, 100452], [20231226, 3340.4, 3340.4, 3342.0, 3340.0, 3341.0, 236, null, 959, 100345], [20231226, 3341.0, 3341.0, 3342.0, 3339.8, 3340.0, 141, null, 1000, 100310], [20231226, 3340.0, 3340.6, 3342.2, 3339.8, 3340.8, 206, null, 1001, 100248], [20231226, 3340.8, 3340.8, 3342.0, 3340.2, 3341.6, 154, null, 1002, 100165], [20231226, 3341.6, 3341.0, 3341.2, 3339.2, 3339.6, 143, null, 1003, 100154], [20231226, 3339.6, 3339.8, 3339.8, 3337.0, 3337.0, 344, null, 1004, 100097], [20231226, 3337.0, 3337.0, 3337.2, 3335.6, 3337.2, 431, null, 1005, 99916], [20231226, 3337.2, 3337.0, 3337.4, 3335.2, 3335.8, 324, null, 1006, 99864], [20231226, 3335.8, 3335.8, 3335.8, 3333.0, 3333.0, 627, null, 1007, 99890], [20231226, 3333.0, 3333.0, 3334.4, 3331.8, 3334.2, 455, null, 1008, 99797], [20231226, 3334.2, 3334.4, 3334.6, 3333.4, 3334.2, 136, null, 1009, 99778], [20231226, 3334.2, 3334.2, 3334.4, 3332.0, 3333.6, 290, null, 1010, 99737], [20231226, 3333.6, 3333.2, 3333.4, 3332.2, 3333.2, 135, null, 1011, 99721], [20231226, 3333.2, 3332.8, 3335.4, 3332.8, 3335.2, 242, null, 1012, 99686], [20231226, 3335.2, 3335.2, 3335.2, 3333.2, 3333.8, 138, null, 1013, 99675], [20231226, 3333.8, 3334.0, 3334.8, 3332.0, 3332.8, 157, null, 1014, 99657], [20231226, 3332.8, 3332.6, 3332.8, 3331.6, 3332.6, 207, null, 1015, 99637], [20231226, 3332.6, 3331.8, 3332.2, 3330.4, 3331.4, 413, null, 1016, 99650], [20231226, 3331.4, 3331.2, 3333.4, 3331.0, 3333.4, 227, null, 1017, 99623], [20231226, 3333.4, 3332.6, 3333.2, 3331.6, 3331.8, 158, null, 1018, 99606], [20231226, 3331.8, 3331.6, 3332.4, 3330.4, 3330.8, 211, null, 1019, 99586], [20231226, 3330.8, 3330.8, 3332.2, 3330.4, 3332.2, 135, null, 1020, 99580], [20231226, 3332.2, 3332.4, 3333.6, 3331.2, 3333.0, 174, null, 1021, 99581], [20231226, 3333.0, 3332.6, 3333.6, 3332.2, 3333.2, 147, null, 1022, 99593], [20231226, 3333.2, 3333.0, 3333.4, 3331.8, 3332.2, 133, null, 1023, 99612], [20231226, 3332.2, 3332.4, 3332.6, 3331.4, 3331.6, 78, null, 1024, 99612], [20231226, 3331.6, 3331.4, 3333.0, 3331.0, 3332.0, 155, null, 1025, 99612], [20231226, 3332.0, 3331.8, 3332.8, 3331.4, 3332.0, 142, null, 1026, 99604], [20231226, 3332.0, 3332.0, 3333.0, 3331.8, 3331.8, 160, null, 1027, 99623], [20231226, 3331.8, 3331.6, 3331.8, 3329.2, 3330.0, 413, null, 1028, 99597], [20231226, 3330.0, 3330.0, 3330.8, 3328.4, 3330.0, 239, null, 1029, 99633], [20231226, 3330.0, 3330.0, 3330.4, 3328.6, 3329.0, 214, null, 1030, 99676], [20231226, 3329.0, 3329.0, 3330.0, 3328.0, 3330.0, 344, null, 1031, 99758], [20231226, 3330.0, 3330.0, 3331.0, 3328.0, 3330.8, 220, null, 1032, 99733], [20231226, 3330.8, 3330.8, 3332.6, 3330.4, 3332.2, 236, null, 1033, 99762], [20231226, 3332.2, 3332.6, 3332.8, 3330.6, 3331.2, 182, null, 1034, 99760], [20231226, 3331.2, 3331.4, 3332.8, 3331.4, 3332.6, 107, null, 1035, 99772], [20231226, 3332.6, 3332.6, 3333.0, 3330.4, 3330.4, 187, null, 1036, 99771], [20231226, 3330.4, 3330.4, 3330.8, 3327.6, 3327.6, 267, null, 1037, 99745], [20231226, 3327.6, 3327.6, 3328.8, 3327.4, 3328.2, 158, null, 1038, 99723], [20231226, 3328.2, 3328.4, 3328.6, 3326.6, 3327.6, 279, null, 1039, 99670], [20231226, 3327.6, 3327.2, 3329.8, 3327.0, 3329.4, 158, null, 1040, 99666], [20231226, 3329.4, 3329.2, 3331.6, 3328.2, 3331.0, 196, null, 1041, 99663], [20231226, 3331.0, 3331.0, 3332.2, 3330.2, 3331.6, 141, null, 1042, 99668], [20231226, 3331.6, 3331.0, 3333.2, 3331.0, 3333.0, 260, null, 1043, 99648], [20231226, 3333.0, 3332.8, 3333.0, 3331.2, 3332.4, 191, null, 1044, 99628], [20231226, 3332.4, 3331.8, 3332.8, 3330.6, 3330.8, 154, null, 1045, 99621], [20231226, 3330.8, 3330.8, 3331.2, 3329.4, 3330.0, 132, null, 1046, 99604], [20231226, 3330.0, 3330.2, 3330.4, 3329.0, 3330.2, 107, null, 1047, 99584], [20231226, 3330.2, 3330.0, 3332.0, 3330.0, 3331.2, 118, null, 1048, 99554], [20231226, 3331.2, 3331.0, 3331.8, 3329.2, 3329.8, 128, null, 1049, 99527], [20231226, 3329.8, 3329.6, 3330.4, 3329.2, 3329.4, 109, null, 1050, 99491], [20231226, 3329.4, 3329.2, 3329.6, 3327.4, 3328.4, 180, null, 1051, 99471], [20231226, 3328.4, 3328.4, 3328.6, 3327.0, 3327.2, 137, null, 1052, 99463], [20231226, 3327.2, 3327.2, 3329.8, 3327.0, 3329.0, 140, null, 1053, 99449], [20231226, 3329.0, 3328.6, 3329.4, 3328.0, 3328.4, 77, null, 1054, 99449], [20231226, 3328.4, 3328.8, 3330.0, 3328.6, 3329.0, 85, null, 1055, 99459], [20231226, 3329.0, 3328.6, 3330.4, 3328.0, 3329.6, 123, null, 1056, 99487], [20231226, 3329.6, 3329.6, 3329.6, 3328.0, 3328.4, 82, null, 1057, 99501], [20231226, 3328.4, 3328.0, 3328.6, 3327.4, 3328.2, 105, null, 1058, 99527], [20231226, 3328.2, 3328.4, 3328.4, 3324.6, 3324.8, 553, null, 1059, 99512], [20231226, 3324.8, 3325.4, 3326.4, 3324.8, 3326.2, 245, null, 1100, 99556], [20231226, 3326.2, 3326.6, 3328.6, 3325.4, 3328.2, 237, null, 1101, 99557], [20231226, 3328.2, 3328.4, 3328.6, 3326.6, 3327.2, 124, null, 1102, 99595], [20231226, 3327.2, 3326.8, 3328.4, 3326.8, 3328.4, 102, null, 1103, 99631], [20231226, 3328.4, 3328.2, 3330.0, 3328.2, 3329.0, 185, null, 1104, 99653], [20231226, 3329.0, 3329.2, 3329.6, 3328.0, 3329.6, 106, null, 1105, 99660], [20231226, 3329.6, 3329.6, 3329.8, 3326.6, 3328.2, 235, null, 1106, 99661], [20231226, 3328.2, 3328.0, 3329.0, 3326.6, 3327.2, 145, null, 1107, 99682], [20231226, 3327.2, 3327.2, 3328.6, 3325.8, 3327.8, 161, null, 1108, 99667], [20231226, 3327.8, 3327.6, 3329.2, 3327.6, 3327.8, 142, null, 1109, 99658], [20231226, 3327.8, 3327.2, 3328.0, 3325.6, 3325.8, 128, null, 1110, 99686], [20231226, 3325.8, 3325.4, 3326.4, 3325.0, 3326.0, 142, null, 1111, 99730], [20231226, 3326.0, 3326.0, 3329.2, 3325.0, 3327.6, 170, null, 1112, 99772], [20231226, 3327.6, 3327.2, 3327.6, 3325.8, 3327.0, 72, null, 1113, 99806], [20231226, 3327.0, 3327.0, 3327.0, 3325.6, 3325.8, 53, null, 1114, 99826], [20231226, 3325.8, 3325.4, 3326.4, 3324.4, 3325.0, 204, null, 1115, 99846], [20231226, 3325.0, 3325.0, 3325.4, 3323.6, 3324.0, 157, null, 1116, 99862], [20231226, 3324.0, 3323.8, 3326.2, 3323.8, 3323.8, 125, null, 1117, 99900], [20231226, 3323.8, 3323.6, 3326.0, 3323.4, 3326.0, 156, null, 1118, 99942], [20231226, 3326.0, 3326.0, 3327.4, 3325.2, 3326.6, 274, null, 1119, 100050], [20231226, 3326.6, 3326.6, 3326.6, 3325.0, 3325.8, 187, null, 1120, 100118], [20231226, 3325.8, 3325.8, 3327.2, 3325.4, 3325.8, 212, null, 1121, 100137], [20231226, 3325.8, 3325.8, 3328.4, 3325.8, 3327.6, 167, null, 1122, 100176], [20231226, 3327.6, 3328.0, 3329.0, 3327.6, 3329.0, 138, null, 1123, 100171], [20231226, 3329.0, 3329.0, 3329.4, 3327.6, 3328.2, 117, null, 1124, 100173], [20231226, 3328.2, 3327.6, 3328.8, 3326.8, 3328.2, 107, null, 1125, 100185], [20231226, 3328.2, 3328.2, 3328.6, 3327.6, 3328.4, 55, null, 1126, 100191], [20231226, 3328.4, 3328.2, 3328.6, 3327.6, 3328.6, 46, null, 1127, 100199], [20231226, 3328.6, 3328.4, 3329.2, 3328.0, 3329.0, 95, null, 1128, 100207], [20231226, 3329.0, 3329.0, 3330.2, 3328.0, 3330.2, 136, null, 1129, 100223], [20231226, 3330.2, 3330.6, 3331.6, 3329.4, 3330.6, 232, null, 1130, 100251], [20231226, 3330.6, 3330.4, 3330.4, 3327.0, 3327.4, 181, null, 1301, 100297], [20231226, 3327.4, 3326.8, 3327.6, 3326.0, 3327.0, 161, null, 1302, 100315], [20231226, 3327.0, 3326.8, 3327.6, 3326.2, 3327.0, 144, null, 1303, 100323], [20231226, 3327.0, 3327.2, 3331.8, 3327.0, 3331.8, 250, null, 1304, 100348], [20231226, 3331.8, 3331.8, 3333.0, 3331.0, 3332.0, 333, null, 1305, 100434], [20231226, 3332.0, 3332.6, 3332.8, 3329.0, 3329.0, 260, null, 1306, 100456], [20231226, 3329.0, 3329.2, 3329.2, 3327.0, 3327.6, 181, null, 1307, 100445], [20231226, 3327.6, 3327.6, 3328.0, 3326.0, 3326.0, 201, null, 1308, 100474], [20231226, 3326.0, 3326.0, 3327.8, 3325.0, 3327.4, 222, null, 1309, 100523], [20231226, 3327.4, 3327.8, 3328.2, 3326.2, 3326.6, 94, null, 1310, 100547], [20231226, 3326.6, 3326.2, 3326.8, 3325.8, 3326.2, 107, null, 1311, 100569], [20231226, 3326.2, 3326.0, 3326.0, 3324.0, 3324.0, 171, null, 1312, 100589], [20231226, 3324.0, 3324.8, 3325.2, 3323.8, 3324.2, 135, null, 1313, 100622], [20231226, 3324.2, 3324.0, 3325.2, 3323.6, 3323.6, 95, null, 1314, 100631], [20231226, 3323.6, 3323.6, 3325.2, 3322.8, 3323.2, 202, null, 1315, 100671], [20231226, 3323.2, 3323.8, 3326.6, 3323.0, 3326.2, 173, null, 1316, 100709], [20231226, 3326.2, 3326.0, 3326.6, 3325.4, 3326.2, 100, null, 1317, 100757], [20231226, 3326.2, 3326.2, 3326.4, 3324.4, 3325.0, 145, null, 1318, 100842], [20231226, 3325.0, 3325.0, 3327.4, 3324.2, 3326.4, 169, null, 1319, 100903], [20231226, 3326.4, 3326.8, 3328.0, 3326.2, 3327.8, 125, null, 1320, 100929], [20231226, 3327.8, 3327.4, 3328.0, 3325.8, 3326.2, 91, null, 1321, 100956], [20231226, 3326.2, 3326.4, 3326.8, 3325.8, 3326.4, 54, null, 1322, 100981], [20231226, 3326.4, 3326.0, 3326.4, 3325.2, 3325.2, 44, null, 1323, 100996], [20231226, 3325.2, 3325.2, 3326.2, 3324.6, 3325.0, 93, null, 1324, 101029], [20231226, 3325.0, 3325.4, 3325.4, 3324.2, 3325.4, 74, null, 1325, 101063], [20231226, 3325.4, 3325.2, 3325.8, 3324.2, 3324.4, 88, null, 1326, 101104], [20231226, 3324.4, 3324.4, 3326.6, 3324.0, 3326.2, 103, null, 1327, 101133], [20231226, 3326.2, 3326.0, 3327.0, 3325.2, 3326.0, 99, null, 1328, 101193], [20231226, 3326.0, 3325.4, 3326.4, 3324.6, 3324.6, 61, null, 1329, 101213], [20231226, 3324.6, 3324.4, 3326.6, 3324.0, 3326.4, 96, null, 1330, 101251], [20231226, 3326.4, 3326.4, 3326.4, 3324.6, 3325.2, 143, null, 1331, 101310], [20231226, 3325.2, 3325.0, 3326.6, 3324.2, 3326.6, 133, null, 1332, 101355], [20231226, 3326.6, 3326.4, 3328.0, 3325.2, 3326.4, 217, null, 1333, 101466], [20231226, 3326.4, 3326.4, 3327.4, 3325.8, 3327.4, 73, null, 1334, 101503], [20231226, 3327.4, 3327.4, 3327.4, 3326.6, 3326.6, 67, null, 1335, 101541], [20231226, 3326.6, 3327.0, 3327.0, 3325.6, 3326.6, 108, null, 1336, 101587], [20231226, 3326.6, 3327.0, 3329.0, 3325.8, 3328.4, 143, null, 1337, 101634], [20231226, 3328.4, 3328.6, 3328.8, 3327.4, 3327.8, 93, null, 1338, 101677], [20231226, 3327.8, 3327.6, 3330.0, 3327.6, 3330.0, 154, null, 1339, 101756], [20231226, 3330.0, 3330.0, 3331.8, 3329.6, 3330.8, 192, null, 1340, 101830], [20231226, 3330.8, 3331.2, 3331.4, 3329.4, 3330.0, 224, null, 1341, 101938], [20231226, 3330.0, 3330.0, 3330.0, 3328.0, 3328.4, 189, null, 1342, 102059], [20231226, 3328.4, 3328.4, 3328.6, 3327.6, 3327.8, 105, null, 1343, 102107], [20231226, 3327.8, 3327.8, 3330.2, 3327.0, 3329.8, 198, null, 1344, 102163], [20231226, 3329.8, 3329.8, 3332.6, 3329.8, 3332.0, 314, null, 1345, 102268], [20231226, 3332.0, 3331.8, 3331.8, 3330.2, 3330.6, 164, null, 1346, 102320], [20231226, 3330.6, 3330.8, 3332.4, 3330.4, 3330.8, 170, null, 1347, 102383], [20231226, 3330.8, 3330.6, 3330.8, 3329.0, 3329.2, 136, null, 1348, 102449], [20231226, 3329.2, 3329.2, 3330.8, 3329.0, 3330.6, 159, null, 1349, 102470], [20231226, 3330.6, 3330.8, 3332.2, 3330.4, 3331.2, 117, null, 1350, 102500], [20231226, 3331.2, 3331.2, 3331.6, 3329.4, 3329.4, 82, null, 1351, 102513], [20231226, 3329.4, 3329.8, 3331.0, 3329.2, 3330.8, 76, null, 1352, 102531], [20231226, 3330.8, 3330.6, 3332.2, 3330.0, 3332.0, 138, null, 1353, 102572], [20231226, 3332.0, 3332.0, 3333.6, 3331.2, 3333.6, 258, null, 1354, 102625], [20231226, 3333.6, 3333.4, 3336.6, 3333.2, 3336.2, 702, null, 1355, 102778], [20231226, 3336.2, 3336.4, 3340.0, 3336.0, 3338.8, 974, null, 1356, 103009], [20231226, 3338.8, 3338.8, 3338.8, 3336.0, 3338.8, 421, null, 1357, 103157], [20231226, 3338.8, 3339.4, 3341.8, 3338.4, 3340.8, 477, null, 1358, 103291], [20231226, 3340.8, 3341.0, 3341.2, 3338.0, 3338.6, 357, null, 1359, 103417], [20231226, 3338.6, 3338.8, 3340.8, 3338.6, 3339.6, 295, null, 1400, 103460], [20231226, 3339.6, 3339.6, 3340.4, 3337.2, 3338.8, 541, null, 1401, 103477], [20231226, 3338.8, 3338.8, 3339.2, 3337.2, 3337.4, 249, null, 1402, 103476], [20231226, 3337.4, 3337.8, 3342.4, 3337.8, 3341.0, 465, null, 1403, 103585], [20231226, 3341.0, 3341.0, 3341.8, 3338.8, 3339.0, 303, null, 1404, 103632], [20231226, 3339.0, 3338.8, 3339.0, 3336.8, 3337.0, 250, null, 1405, 103703], [20231226, 3337.0, 3337.0, 3337.2, 3334.0, 3335.8, 389, null, 1406, 103801], [20231226, 3335.8, 3335.6, 3335.8, 3332.8, 3333.0, 279, null, 1407, 103901], [20231226, 3333.0, 3333.2, 3333.2, 3332.2, 3332.8, 273, null, 1408, 103953], [20231226, 3332.8, 3332.8, 3333.2, 3332.2, 3332.2, 121, null, 1409, 104006], [20231226, 3332.2, 3332.4, 3332.4, 3331.2, 3331.8, 223, null, 1410, 104065], [20231226, 3331.8, 3332.0, 3334.2, 3331.4, 3333.8, 147, null, 1411, 104123], [20231226, 3333.8, 3334.0, 3334.0, 3331.6, 3332.4, 184, null, 1412, 104183], [20231226, 3332.4, 3332.2, 3333.2, 3331.8, 3332.6, 63, null, 1413, 104209], [20231226, 3332.6, 3332.4, 3334.4, 3332.2, 3332.6, 116, null, 1414, 104257], [20231226, 3332.6, 3332.4, 3332.8, 3331.0, 3331.0, 151, null, 1415, 104285], [20231226, 3331.0, 3331.0, 3333.0, 3331.0, 3331.8, 92, null, 1416, 104330], [20231226, 3331.8, 3331.6, 3331.8, 3330.8, 3330.8, 108, null, 1417, 104361], [20231226, 3330.8, 3331.0, 3333.6, 3330.8, 3333.4, 99, null, 1418, 104399], [20231226, 3333.4, 3333.0, 3334.6, 3332.0, 3332.4, 164, null, 1419, 104467], [20231226, 3332.4, 3332.4, 3332.4, 3331.0, 3331.4, 79, null, 1420, 104506], [20231226, 3331.4, 3331.8, 3334.0, 3331.6, 3334.0, 91, null, 1421, 104554], [20231226, 3334.0, 3334.0, 3334.0, 3332.0, 3333.2, 93, null, 1422, 104580], [20231226, 3333.2, 3333.0, 3333.4, 3330.4, 3330.4, 145, null, 1423, 104609], [20231226, 3330.4, 3330.8, 3334.0, 3330.6, 3333.2, 168, null, 1424, 104663], [20231226, 3333.2, 3332.6, 3333.8, 3331.8, 3333.2, 76, null, 1425, 104684], [20231226, 3333.2, 3332.6, 3334.0, 3332.2, 3333.2, 69, null, 1426, 104711], [20231226, 3333.2, 3333.0, 3333.2, 3331.8, 3332.0, 82, null, 1427, 104741], [20231226, 3332.0, 3332.0, 3332.0, 3330.4, 3331.2, 114, null, 1428, 104802], [20231226, 3331.2, 3331.4, 3331.8, 3331.0, 3331.8, 59, null, 1429, 104834], [20231226, 3331.8, 3331.8, 3332.2, 3329.8, 3329.8, 160, null, 1430, 104901], [20231226, 3329.8, 3329.8, 3331.0, 3329.0, 3330.6, 233, null, 1431, 104993], [20231226, 3330.6, 3330.2, 3331.0, 3329.6, 3330.4, 128, null, 1432, 105009], [20231226, 3330.4, 3330.4, 3333.6, 3330.0, 3333.6, 229, null, 1433, 105016], [20231226, 3333.6, 3333.8, 3333.8, 3331.2, 3332.0, 152, null, 1434, 105036], [20231226, 3332.0, 3331.8, 3333.2, 3331.6, 3332.8, 88, null, 1435, 105057], [20231226, 3332.8, 3332.8, 3334.6, 3332.0, 3334.6, 184, null, 1436, 105100], [20231226, 3334.6, 3334.8, 3334.8, 3331.6, 3332.2, 233, null, 1437, 105230], [20231226, 3332.2, 3331.8, 3332.0, 3329.4, 3329.8, 183, null, 1438, 105301], [20231226, 3329.8, 3330.0, 3330.6, 3328.8, 3329.8, 229, null, 1439, 105342], [20231226, 3329.8, 3329.8, 3329.8, 3328.0, 3328.2, 200, null, 1440, 105369], [20231226, 3328.2, 3328.2, 3329.8, 3327.6, 3328.0, 145, null, 1441, 105367], [20231226, 3328.0, 3328.0, 3329.2, 3327.0, 3328.8, 231, null, 1442, 105403], [20231226, 3328.8, 3328.8, 3330.2, 3328.2, 3328.2, 179, null, 1443, 105460], [20231226, 3328.2, 3328.2, 3328.8, 3327.8, 3328.0, 189, null, 1444, 105502], [20231226, 3328.0, 3328.2, 3328.8, 3327.0, 3327.8, 171, null, 1445, 105558], [20231226, 3327.8, 3328.0, 3329.6, 3328.0, 3329.2, 241, null, 1446, 105672], [20231226, 3329.2, 3329.4, 3330.6, 3328.8, 3330.4, 138, null, 1447, 105733], [20231226, 3330.4, 3330.4, 3331.6, 3329.8, 3331.6, 151, null, 1448, 105792], [20231226, 3331.6, 3331.4, 3331.8, 3330.4, 3331.4, 199, null, 1449, 105857], [20231226, 3331.4, 3331.4, 3333.0, 3330.8, 3332.8, 243, null, 1450, 105914], [20231226, 3332.8, 3332.8, 3335.0, 3332.8, 3334.0, 475, null, 1451, 106028], [20231226, 3334.0, 3334.0, 3336.2, 3333.6, 3336.2, 326, null, 1452, 106169], [20231226, 3336.2, 3336.2, 3336.4, 3335.2, 3335.6, 240, null, 1453, 106208], [20231226, 3335.6, 3336.0, 3336.2, 3335.0, 3335.8, 253, null, 1454, 106321], [20231226, 3335.8, 3335.6, 3336.0, 3333.0, 3333.2, 347, null, 1455, 106414], [20231226, 3333.2, 3333.2, 3335.6, 3333.2, 3335.6, 340, null, 1456, 106559], [20231226, 3335.6, 3335.6, 3336.0, 3335.0, 3335.0, 279, null, 1457, 106669], [20231226, 3335.0, 3335.0, 3335.8, 3334.0, 3334.2, 299, null, 1458, 106739], [20231226, 3334.2, 3334.0, 3335.0, 3334.0, 3334.4, 315, null, 1459, 106861], [20231226, 3334.4, 3334.2, 3334.8, 3333.2, 3333.4, 496, null, 1500, 107069], [20231227, 3333.4, 3342.0, 3342.0, 3335.6, 3338.0, 1283, null, 931, 106323], [20231227, 3338.0, 3338.0, 3339.4, 3335.6, 3337.6, 600, null, 932, 105935], [20231227, 3337.6, 3337.6, 3340.0, 3337.6, 3338.4, 447, null, 933, 105654], [20231227, 3338.4, 3338.2, 3339.8, 3337.4, 3338.4, 363, null, 934, 105435], [20231227, 3338.4, 3338.8, 3339.6, 3335.0, 3335.8, 442, null, 935, 105157], [20231227, 3335.8, 3335.2, 3336.0, 3333.0, 3334.4, 501, null, 936, 104878], [20231227, 3334.4, 3334.2, 3335.0, 3331.0, 3331.4, 410, null, 937, 104634], [20231227, 3331.4, 3331.4, 3332.4, 3329.4, 3331.6, 444, null, 938, 104351], [20231227, 3331.6, 3331.4, 3331.4, 3328.8, 3330.2, 263, null, 939, 104215], [20231227, 3330.2, 3330.4, 3332.6, 3330.4, 3332.4, 268, null, 940, 104081], [20231227, 3332.4, 3332.6, 3333.0, 3331.0, 3331.2, 245, null, 941, 103942], [20231227, 3331.2, 3331.6, 3334.0, 3331.2, 3333.8, 266, null, 942, 103820], [20231227, 3333.8, 3333.4, 3333.6, 3328.8, 3329.0, 380, null, 943, 103637], [20231227, 3329.0, 3329.0, 3329.0, 3326.2, 3326.8, 488, null, 944, 103355], [20231227, 3326.8, 3327.0, 3327.4, 3326.0, 3327.2, 345, null, 945, 103224], [20231227, 3327.2, 3326.6, 3326.6, 3321.4, 3322.8, 677, null, 946, 102959], [20231227, 3322.8, 3322.6, 3322.8, 3320.0, 3321.6, 405, null, 947, 102834], [20231227, 3321.6, 3321.2, 3322.2, 3319.0, 3321.6, 618, null, 948, 102504], [20231227, 3321.6, 3321.2, 3322.6, 3320.2, 3322.6, 301, null, 949, 102376], [20231227, 3322.6, 3322.4, 3324.0, 3321.0, 3323.8, 527, null, 950, 102072], [20231227, 3323.8, 3323.6, 3323.6, 3320.2, 3321.2, 475, null, 951, 101858], [20231227, 3321.2, 3321.4, 3321.4, 3318.2, 3320.6, 476, null, 952, 101665], [20231227, 3320.6, 3320.4, 3321.4, 3318.0, 3318.4, 276, null, 953, 101552], [20231227, 3318.4, 3318.2, 3320.2, 3318.0, 3319.2, 231, null, 954, 101454], [20231227, 3319.2, 3319.0, 3319.8, 3317.2, 3319.2, 263, null, 955, 101327], [20231227, 3319.2, 3319.4, 3319.4, 3318.0, 3319.2, 192, null, 956, 101235], [20231227, 3319.2, 3319.6, 3322.8, 3319.6, 3321.6, 327, null, 957, 101099], [20231227, 3321.6, 3321.6, 3324.0, 3321.6, 3322.4, 276, null, 958, 100968], [20231227, 3322.4, 3322.6, 3322.8, 3320.2, 3320.8, 249, null, 959, 100880], [20231227, 3320.8, 3320.2, 3320.8, 3319.0, 3319.0, 220, null, 1000, 100803], [20231227, 3319.0, 3319.2, 3322.2, 3319.0, 3320.0, 265, null, 1001, 100753], [20231227, 3320.0, 3320.0, 3323.0, 3320.0, 3322.0, 246, null, 1002, 100783], [20231227, 3322.0, 3321.8, 3322.8, 3320.2, 3322.8, 225, null, 1003, 100717], [20231227, 3322.8, 3322.8, 3323.4, 3321.2, 3322.0, 192, null, 1004, 100671], [20231227, 3322.0, 3322.2, 3326.0, 3322.2, 3325.2, 344, null, 1005, 100546], [20231227, 3325.2, 3324.8, 3325.2, 3322.2, 3322.6, 163, null, 1006, 100514], [20231227, 3322.6, 3322.2, 3324.2, 3322.0, 3322.4, 141, null, 1007, 100508], [20231227, 3322.4, 3322.8, 3326.6, 3322.8, 3325.0, 277, null, 1008, 100451], [20231227, 3325.0, 3325.0, 3326.6, 3324.0, 3326.0, 200, null, 1009, 100387], [20231227, 3326.0, 3326.0, 3326.6, 3324.6, 3326.0, 142, null, 1010, 100359], [20231227, 3326.0, 3326.0, 3329.4, 3326.0, 3329.0, 526, null, 1011, 100163], [20231227, 3329.0, 3329.0, 3329.2, 3327.4, 3328.4, 178, null, 1012, 100098], [20231227, 3328.4, 3328.0, 3328.6, 3326.2, 3326.2, 187, null, 1013, 100072], [20231227, 3326.2, 3326.2, 3326.2, 3324.0, 3325.0, 228, null, 1014, 99972], [20231227, 3325.0, 3324.6, 3325.2, 3323.2, 3323.6, 137, null, 1015, 99932], [20231227, 3323.6, 3323.4, 3324.2, 3322.4, 3323.8, 226, null, 1016, 99872], [20231227, 3323.8, 3323.8, 3323.8, 3321.4, 3321.4, 120, null, 1017, 99849], [20231227, 3321.4, 3321.4, 3323.2, 3321.4, 3322.2, 180, null, 1018, 99786], [20231227, 3322.2, 3321.8, 3322.6, 3321.0, 3321.4, 128, null, 1019, 99741], [20231227, 3321.4, 3321.2, 3323.0, 3321.2, 3322.0, 100, null, 1020, 99718], [20231227, 3322.0, 3321.8, 3323.2, 3321.0, 3323.0, 155, null, 1021, 99710], [20231227, 3323.0, 3322.4, 3322.4, 3320.4, 3320.4, 113, null, 1022, 99700], [20231227, 3320.4, 3320.8, 3322.0, 3320.2, 3322.0, 109, null, 1023, 99672], [20231227, 3322.0, 3322.2, 3324.0, 3322.0, 3322.4, 104, null, 1024, 99637], [20231227, 3322.4, 3322.2, 3324.4, 3322.0, 3323.8, 158, null, 1025, 99578], [20231227, 3323.8, 3323.6, 3325.4, 3322.4, 3322.4, 161, null, 1026, 99532], [20231227, 3322.4, 3322.2, 3324.2, 3322.2, 3323.4, 110, null, 1027, 99522], [20231227, 3323.4, 3323.4, 3323.4, 3321.6, 3321.6, 99, null, 1028, 99509], [20231227, 3321.6, 3321.6, 3324.0, 3320.6, 3324.0, 110, null, 1029, 99492], [20231227, 3324.0, 3324.4, 3326.0, 3324.0, 3325.4, 186, null, 1030, 99441], [20231227, 3325.4, 3325.0, 3325.6, 3323.8, 3324.8, 164, null, 1031, 99378], [20231227, 3324.8, 3324.8, 3327.0, 3324.8, 3326.2, 314, null, 1032, 99282], [20231227, 3326.2, 3326.0, 3326.6, 3325.0, 3326.4, 183, null, 1033, 99255], [20231227, 3326.4, 3326.4, 3327.0, 3324.6, 3324.6, 209, null, 1034, 99192], [20231227, 3324.6, 3324.6, 3325.4, 3323.8, 3324.8, 126, null, 1035, 99140], [20231227, 3324.8, 3324.6, 3325.0, 3323.0, 3323.2, 135, null, 1036, 99102], [20231227, 3323.2, 3323.2, 3323.8, 3323.0, 3323.2, 157, null, 1037, 99059], [20231227, 3323.2, 3323.2, 3323.2, 3321.8, 3322.4, 144, null, 1038, 99051], [20231227, 3322.4, 3322.4, 3324.4, 3322.0, 3324.0, 151, null, 1039, 99056], [20231227, 3324.0, 3324.4, 3325.8, 3324.2, 3325.4, 182, null, 1040, 99052], [20231227, 3325.4, 3325.2, 3325.2, 3323.6, 3324.2, 197, null, 1041, 99057], [20231227, 3324.2, 3324.2, 3325.2, 3322.4, 3322.4, 166, null, 1042, 99041], [20231227, 3322.4, 3322.4, 3323.0, 3322.0, 3322.2, 158, null, 1043, 99020], [20231227, 3322.2, 3322.2, 3324.0, 3321.8, 3324.0, 190, null, 1044, 99006], [20231227, 3324.0, 3323.8, 3323.8, 3321.2, 3321.6, 133, null, 1045, 99024], [20231227, 3321.6, 3321.4, 3322.0, 3319.4, 3321.4, 305, null, 1046, 99001], [20231227, 3321.4, 3321.4, 3324.2, 3321.4, 3323.6, 133, null, 1047, 98983], [20231227, 3323.6, 3323.4, 3325.8, 3323.0, 3325.0, 196, null, 1048, 98968], [20231227, 3325.0, 3325.0, 3326.4, 3324.4, 3326.4, 156, null, 1049, 98962], [20231227, 3326.4, 3326.4, 3327.0, 3324.6, 3325.8, 171, null, 1050, 98962], [20231227, 3325.8, 3326.0, 3326.4, 3323.6, 3326.4, 144, null, 1051, 98938], [20231227, 3326.4, 3326.6, 3327.4, 3325.2, 3325.4, 154, null, 1052, 98943], [20231227, 3325.4, 3325.2, 3326.2, 3324.6, 3325.8, 51, null, 1053, 98955], [20231227, 3325.8, 3325.8, 3329.2, 3325.8, 3329.2, 326, null, 1054, 98864], [20231227, 3329.2, 3329.0, 3329.0, 3328.0, 3328.2, 104, null, 1055, 98838], [20231227, 3328.2, 3328.4, 3332.8, 3328.0, 3331.6, 614, null, 1056, 98744], [20231227, 3331.6, 3331.6, 3334.8, 3331.2, 3334.8, 504, null, 1057, 98651], [20231227, 3334.8, 3335.0, 3336.4, 3333.4, 3334.6, 583, null, 1058, 98616], [20231227, 3334.6, 3334.6, 3337.0, 3334.2, 3335.0, 480, null, 1059, 98561], [20231227, 3335.0, 3335.6, 3337.6, 3334.2, 3337.2, 406, null, 1100, 98484], [20231227, 3337.2, 3337.6, 3337.8, 3333.8, 3334.8, 468, null, 1101, 98440], [20231227, 3334.8, 3334.6, 3334.6, 3332.2, 3332.4, 261, null, 1102, 98440], [20231227, 3332.4, 3332.6, 3335.6, 3332.6, 3334.0, 236, null, 1103, 98422], [20231227, 3334.0, 3334.0, 3334.6, 3332.4, 3332.6, 168, null, 1104, 98419], [20231227, 3332.6, 3332.6, 3335.8, 3332.6, 3335.8, 174, null, 1105, 98417], [20231227, 3335.8, 3335.6, 3336.0, 3333.4, 3334.2, 180, null, 1106, 98426], [20231227, 3334.2, 3334.2, 3334.2, 3331.2, 3331.6, 299, null, 1107, 98460], [20231227, 3331.6, 3331.2, 3331.6, 3329.2, 3329.4, 238, null, 1108, 98424], [20231227, 3329.4, 3329.6, 3331.4, 3329.4, 3330.8, 138, null, 1109, 98426], [20231227, 3330.8, 3330.4, 3330.4, 3329.0, 3330.0, 109, null, 1110, 98431], [20231227, 3330.0, 3329.8, 3331.2, 3329.6, 3331.2, 121, null, 1111, 98432], [20231227, 3331.2, 3331.2, 3331.8, 3329.2, 3331.2, 118, null, 1112, 98466], [20231227, 3331.2, 3330.8, 3330.8, 3328.6, 3328.6, 108, null, 1113, 98492], [20231227, 3328.6, 3328.4, 3329.6, 3328.2, 3329.2, 114, null, 1114, 98489], [20231227, 3329.2, 3329.2, 3330.8, 3329.2, 3329.4, 55, null, 1115, 98497], [20231227, 3329.4, 3329.8, 3330.0, 3328.4, 3328.6, 72, null, 1116, 98519], [20231227, 3328.6, 3328.8, 3331.4, 3328.6, 3331.2, 85, null, 1117, 98512], [20231227, 3331.2, 3331.0, 3332.8, 3330.8, 3332.4, 127, null, 1118, 98505], [20231227, 3332.4, 3332.2, 3334.0, 3332.0, 3334.0, 147, null, 1119, 98531], [20231227, 3334.0, 3333.6, 3336.2, 3333.6, 3335.2, 264, null, 1120, 98508], [20231227, 3335.2, 3335.2, 3336.4, 3334.4, 3335.8, 167, null, 1121, 98500], [20231227, 3335.8, 3335.4, 3338.2, 3335.4, 3337.6, 434, null, 1122, 98448], [20231227, 3337.6, 3337.6, 3347.6, 3337.6, 3347.0, 1440, null, 1123, 98305], [20231227, 3347.0, 3347.2, 3348.4, 3342.6, 3343.6, 1090, null, 1124, 98392], [20231227, 3343.6, 3344.4, 3347.4, 3344.0, 3346.8, 508, null, 1125, 98509], [20231227, 3346.8, 3346.8, 3351.0, 3346.6, 3347.2, 807, null, 1126, 98569], [20231227, 3347.2, 3347.0, 3350.4, 3346.4, 3350.0, 524, null, 1127, 98587], [20231227, 3350.0, 3350.2, 3351.6, 3349.6, 3350.4, 403, null, 1128, 98569], [20231227, 3350.4, 3350.4, 3350.6, 3347.2, 3348.8, 345, null, 1129, 98606], [20231227, 3348.8, 3348.8, 3348.8, 3346.2, 3348.0, 340, null, 1130, 98613], [20231227, 3348.0, 3348.0, 3348.4, 3342.2, 3342.4, 1019, null, 1301, 98810], [20231227, 3342.4, 3342.4, 3344.6, 3341.4, 3342.2, 408, null, 1302, 98930], [20231227, 3342.2, 3342.2, 3345.6, 3341.6, 3345.0, 269, null, 1303, 99010], [20231227, 3345.0, 3345.4, 3346.6, 3343.2, 3343.8, 331, null, 1304, 99046], [20231227, 3343.8, 3343.6, 3347.0, 3342.2, 3347.0, 199, null, 1305, 99091], [20231227, 3347.0, 3347.0, 3347.6, 3344.8, 3346.0, 276, null, 1306, 99158], [20231227, 3346.0, 3346.0, 3346.0, 3343.4, 3343.6, 155, null, 1307, 99199], [20231227, 3343.6, 3343.8, 3344.0, 3341.6, 3342.0, 220, null, 1308, 99251], [20231227, 3342.0, 3341.6, 3341.8, 3340.4, 3341.2, 207, null, 1309, 99316], [20231227, 3341.2, 3341.4, 3344.2, 3341.4, 3342.8, 184, null, 1310, 99349], [20231227, 3342.8, 3342.8, 3342.8, 3340.6, 3341.4, 138, null, 1311, 99392], [20231227, 3341.4, 3341.4, 3343.4, 3341.4, 3343.0, 109, null, 1312, 99414], [20231227, 3343.0, 3342.8, 3345.4, 3342.0, 3345.0, 171, null, 1313, 99484], [20231227, 3345.0, 3345.0, 3345.0, 3343.6, 3344.6, 218, null, 1314, 99598], [20231227, 3344.6, 3344.4, 3345.6, 3343.4, 3344.8, 176, null, 1315, 99671], [20231227, 3344.8, 3344.8, 3345.6, 3344.6, 3345.6, 130, null, 1316, 99711], [20231227, 3345.6, 3345.6, 3346.4, 3344.8, 3346.4, 316, null, 1317, 99840], [20231227, 3346.4, 3346.4, 3347.6, 3345.6, 3347.0, 174, null, 1318, 99876], [20231227, 3347.0, 3347.2, 3348.0, 3346.8, 3347.0, 221, null, 1319, 99946], [20231227, 3347.0, 3347.4, 3351.0, 3347.4, 3348.4, 537, null, 1320, 100123], [20231227, 3348.4, 3348.4, 3348.6, 3345.4, 3345.4, 303, null, 1321, 100233], [20231227, 3345.4, 3345.4, 3345.6, 3344.4, 3345.4, 212, null, 1322, 100318], [20231227, 3345.4, 3345.6, 3345.6, 3343.6, 3345.4, 248, null, 1323, 100400], [20231227, 3345.4, 3345.2, 3345.2, 3343.0, 3343.2, 123, null, 1324, 100449], [20231227, 3343.2, 3343.4, 3344.0, 3342.2, 3342.6, 132, null, 1325, 100461], [20231227, 3342.6, 3342.4, 3343.8, 3341.2, 3342.4, 244, null, 1326, 100566], [20231227, 3342.4, 3342.2, 3343.4, 3342.0, 3343.0, 89, null, 1327, 100597], [20231227, 3343.0, 3342.8, 3342.8, 3340.6, 3340.8, 163, null, 1328, 100634], [20231227, 3340.8, 3340.8, 3341.8, 3340.6, 3341.0, 143, null, 1329, 100651], [20231227, 3341.0, 3340.8, 3342.8, 3340.0, 3340.8, 241, null, 1330, 100735], [20231227, 3340.8, 3340.6, 3341.8, 3340.0, 3341.8, 184, null, 1331, 100801], [20231227, 3341.8, 3341.8, 3343.6, 3341.4, 3342.4, 164, null, 1332, 100856], [20231227, 3342.4, 3342.8, 3343.6, 3342.4, 3342.6, 73, null, 1333, 100876], [20231227, 3342.6, 3342.6, 3344.0, 3342.2, 3342.8, 113, null, 1334, 100921], [20231227, 3342.8, 3342.4, 3342.4, 3340.8, 3340.8, 99, null, 1335, 100955], [20231227, 3340.8, 3340.6, 3340.8, 3338.6, 3339.4, 308, null, 1336, 101067], [20231227, 3339.4, 3339.0, 3340.6, 3338.8, 3339.4, 198, null, 1337, 101114], [20231227, 3339.4, 3339.2, 3340.6, 3338.2, 3340.0, 133, null, 1338, 101168], [20231227, 3340.0, 3340.0, 3340.0, 3338.2, 3339.8, 102, null, 1339, 101182], [20231227, 3339.8, 3339.4, 3341.2, 3339.2, 3339.2, 110, null, 1340, 101216], [20231227, 3339.2, 3339.2, 3340.8, 3338.6, 3340.0, 102, null, 1341, 101241], [20231227, 3340.0, 3339.6, 3340.0, 3338.2, 3339.0, 114, null, 1342, 101274], [20231227, 3339.0, 3339.4, 3340.4, 3338.4, 3339.0, 72, null, 1343, 101280], [20231227, 3339.0, 3339.0, 3341.4, 3338.6, 3341.0, 105, null, 1344, 101302], [20231227, 3341.0, 3341.0, 3341.0, 3340.0, 3340.6, 58, null, 1345, 101314], [20231227, 3340.6, 3340.8, 3341.0, 3339.2, 3339.4, 57, null, 1346, 101322], [20231227, 3339.4, 3339.8, 3340.0, 3338.6, 3339.2, 65, null, 1347, 101344], [20231227, 3339.2, 3339.0, 3339.4, 3337.8, 3338.0, 189, null, 1348, 101387], [20231227, 3338.0, 3338.2, 3338.4, 3337.6, 3338.0, 162, null, 1349, 101445], [20231227, 3338.0, 3337.8, 3338.4, 3337.6, 3337.8, 127, null, 1350, 101496], [20231227, 3337.8, 3337.8, 3338.4, 3334.6, 3335.2, 699, null, 1351, 101753], [20231227, 3335.2, 3335.2, 3335.8, 3334.4, 3335.4, 214, null, 1352, 101797], [20231227, 3335.4, 3335.2, 3335.2, 3334.2, 3334.8, 130, null, 1353, 101827], [20231227, 3334.8, 3334.6, 3337.4, 3334.6, 3337.2, 255, null, 1354, 101906], [20231227, 3337.2, 3337.2, 3337.6, 3336.4, 3337.4, 139, null, 1355, 101935], [20231227, 3337.4, 3337.2, 3339.2, 3336.8, 3338.2, 252, null, 1356, 102012], [20231227, 3338.2, 3339.0, 3339.8, 3337.6, 3339.0, 133, null, 1357, 102078], [20231227, 3339.0, 3339.2, 3339.2, 3337.0, 3339.0, 125, null, 1358, 102142], [20231227, 3339.0, 3338.6, 3339.6, 3337.0, 3337.0, 175, null, 1359, 102202], [20231227, 3337.0, 3337.2, 3337.8, 3337.0, 3337.6, 75, null, 1400, 102236], [20231227, 3337.6, 3337.8, 3339.0, 3336.4, 3339.0, 186, null, 1401, 102330], [20231227, 3339.0, 3338.8, 3340.6, 3338.0, 3339.6, 319, null, 1402, 102505], [20231227, 3339.6, 3339.2, 3339.4, 3338.0, 3338.4, 154, null, 1403, 102607], [20231227, 3338.4, 3338.6, 3338.6, 3336.4, 3337.0, 123, null, 1404, 102653], [20231227, 3337.0, 3336.8, 3337.4, 3335.8, 3335.8, 132, null, 1405, 102700], [20231227, 3335.8, 3336.2, 3336.6, 3335.4, 3336.6, 148, null, 1406, 102716], [20231227, 3336.6, 3336.2, 3336.2, 3335.0, 3335.0, 121, null, 1407, 102731], [20231227, 3335.0, 3335.0, 3336.8, 3335.0, 3336.8, 95, null, 1408, 102772], [20231227, 3336.8, 3336.6, 3336.8, 3335.8, 3336.4, 62, null, 1409, 102805], [20231227, 3336.4, 3336.4, 3338.0, 3336.2, 3337.6, 97, null, 1410, 102859], [20231227, 3337.6, 3337.6, 3338.2, 3337.4, 3337.8, 68, null, 1411, 102896], [20231227, 3337.8, 3337.8, 3339.0, 3337.6, 3338.6, 147, null, 1412, 102976], [20231227, 3338.6, 3338.4, 3340.6, 3337.8, 3340.6, 186, null, 1413, 103053], [20231227, 3340.6, 3340.2, 3341.2, 3339.8, 3341.0, 222, null, 1414, 103101], [20231227, 3341.0, 3341.0, 3343.6, 3340.8, 3342.4, 360, null, 1415, 103258], [20231227, 3342.4, 3342.6, 3344.2, 3342.6, 3343.2, 223, null, 1416, 103291], [20231227, 3343.2, 3343.0, 3343.8, 3340.4, 3341.6, 299, null, 1417, 103330], [20231227, 3341.6, 3341.4, 3341.6, 3339.8, 3339.8, 137, null, 1418, 103371], [20231227, 3339.8, 3340.4, 3341.6, 3339.6, 3341.2, 112, null, 1419, 103391], [20231227, 3341.2, 3341.2, 3341.4, 3339.6, 3340.6, 107, null, 1420, 103425], [20231227, 3340.6, 3340.2, 3343.2, 3340.2, 3343.0, 102, null, 1421, 103453], [20231227, 3343.0, 3343.2, 3345.6, 3342.2, 3344.2, 460, null, 1422, 103524], [20231227, 3344.2, 3344.2, 3346.6, 3343.2, 3346.0, 334, null, 1423, 103637], [20231227, 3346.0, 3346.4, 3347.0, 3344.6, 3345.6, 202, null, 1424, 103685], [20231227, 3345.6, 3345.8, 3347.8, 3345.8, 3345.8, 407, null, 1425, 103770], [20231227, 3345.8, 3346.0, 3347.8, 3346.0, 3346.6, 182, null, 1426, 103836], [20231227, 3346.6, 3346.6, 3347.2, 3344.4, 3345.2, 211, null, 1427, 103940], [20231227, 3345.2, 3345.2, 3346.0, 3344.2, 3344.6, 126, null, 1428, 103988], [20231227, 3344.6, 3344.6, 3346.2, 3344.4, 3345.6, 89, null, 1429, 104028], [20231227, 3345.6, 3346.0, 3347.2, 3345.6, 3346.6, 219, null, 1430, 104129], [20231227, 3346.6, 3346.8, 3348.0, 3346.8, 3347.6, 214, null, 1431, 104174], [20231227, 3347.6, 3347.6, 3347.6, 3346.0, 3346.4, 157, null, 1432, 104243], [20231227, 3346.4, 3346.8, 3347.6, 3346.0, 3346.8, 142, null, 1433, 104297], [20231227, 3346.8, 3346.8, 3348.2, 3346.6, 3347.6, 171, null, 1434, 104331], [20231227, 3347.6, 3348.0, 3348.2, 3347.4, 3347.6, 138, null, 1435, 104358], [20231227, 3347.6, 3347.8, 3349.0, 3347.6, 3349.0, 210, null, 1436, 104389], [20231227, 3349.0, 3348.8, 3349.0, 3348.2, 3348.6, 137, null, 1437, 104448], [20231227, 3348.6, 3348.8, 3350.6, 3348.8, 3349.8, 339, null, 1438, 104592], [20231227, 3349.8, 3350.0, 3350.0, 3348.0, 3348.0, 217, null, 1439, 104673], [20231227, 3348.0, 3348.2, 3348.6, 3347.2, 3347.4, 240, null, 1440, 104769], [20231227, 3347.4, 3347.6, 3348.6, 3347.4, 3347.4, 221, null, 1441, 104864], [20231227, 3347.4, 3347.4, 3349.2, 3347.4, 3349.2, 201, null, 1442, 104903], [20231227, 3349.2, 3348.8, 3348.8, 3346.8, 3347.0, 223, null, 1443, 105022], [20231227, 3347.0, 3347.2, 3348.6, 3346.6, 3346.8, 293, null, 1444, 105115], [20231227, 3346.8, 3346.8, 3347.0, 3342.8, 3343.0, 462, null, 1445, 105247], [20231227, 3343.0, 3343.4, 3344.8, 3343.2, 3343.4, 396, null, 1446, 105306], [20231227, 3343.4, 3343.8, 3345.0, 3343.6, 3344.0, 173, null, 1447, 105407], [20231227, 3344.0, 3344.0, 3344.8, 3343.6, 3344.0, 178, null, 1448, 105523], [20231227, 3344.0, 3344.2, 3344.8, 3343.8, 3344.4, 125, null, 1449, 105591], [20231227, 3344.4, 3344.4, 3345.0, 3343.8, 3344.0, 185, null, 1450, 105699], [20231227, 3344.0, 3344.0, 3345.0, 3343.8, 3344.4, 231, null, 1451, 105788], [20231227, 3344.4, 3344.2, 3345.0, 3344.0, 3344.2, 181, null, 1452, 105888], [20231227, 3344.2, 3344.2, 3345.2, 3344.2, 3344.6, 162, null, 1453, 105975], [20231227, 3344.6, 3344.6, 3345.0, 3344.0, 3344.0, 189, null, 1454, 106070], [20231227, 3344.0, 3344.0, 3344.2, 3342.8, 3343.0, 343, null, 1455, 106237], [20231227, 3343.0, 3343.4, 3344.0, 3343.0, 3343.4, 246, null, 1456, 106385], [20231227, 3343.4, 3343.2, 3343.6, 3342.0, 3342.2, 336, null, 1457, 106492], [20231227, 3342.2, 3341.8, 3342.6, 3341.6, 3342.6, 329, null, 1458, 106566], [20231227, 3342.6, 3342.2, 3343.2, 3342.2, 3342.4, 355, null, 1459, 106671], [20231227, 3342.4, 3342.2, 3343.2, 3342.2, 3342.2, 527, null, 1500, 106873], [20231228, 3342.2, 3339.0, 3343.6, 3338.2, 3343.6, 1059, null, 931, 106270], [20231228, 3343.6, 3343.2, 3354.6, 3343.0, 3348.8, 1266, null, 932, 105437], [20231228, 3348.8, 3348.8, 3352.2, 3348.8, 3350.0, 980, null, 933, 104963], [20231228, 3350.0, 3350.2, 3357.6, 3350.2, 3356.8, 791, null, 934, 104476], [20231228, 3356.8, 3357.0, 3363.2, 3357.0, 3360.8, 1681, null, 935, 103913], [20231228, 3360.8, 3361.0, 3365.0, 3357.6, 3359.0, 1260, null, 936, 103379], [20231228, 3359.0, 3359.0, 3364.4, 3359.0, 3364.4, 862, null, 937, 103122], [20231228, 3364.4, 3363.6, 3364.8, 3360.4, 3360.8, 665, null, 938, 102868], [20231228, 3360.8, 3360.6, 3361.4, 3358.0, 3359.4, 515, null, 939, 102584], [20231228, 3359.4, 3359.2, 3361.2, 3358.6, 3359.6, 370, null, 940, 102438], [20231228, 3359.6, 3359.6, 3360.4, 3356.4, 3359.2, 591, null, 941, 102162], [20231228, 3359.2, 3359.2, 3365.0, 3359.2, 3364.4, 508, null, 942, 101959], [20231228, 3364.4, 3364.8, 3371.6, 3364.8, 3371.6, 1401, null, 943, 101571], [20231228, 3371.6, 3371.8, 3374.0, 3370.0, 3373.8, 1061, null, 944, 101291], [20231228, 3373.8, 3373.8, 3378.0, 3373.0, 3377.8, 1107, null, 945, 101076], [20231228, 3377.8, 3378.0, 3380.6, 3377.4, 3378.2, 848, null, 946, 101003], [20231228, 3378.2, 3379.0, 3383.6, 3378.4, 3382.0, 935, null, 947, 100823], [20231228, 3382.0, 3382.0, 3382.4, 3376.2, 3377.8, 776, null, 948, 100585], [20231228, 3377.8, 3377.6, 3381.2, 3377.6, 3380.6, 471, null, 949, 100443], [20231228, 3380.6, 3380.6, 3380.6, 3375.8, 3378.2, 546, null, 950, 100241], [20231228, 3378.2, 3378.4, 3383.2, 3378.2, 3381.2, 622, null, 951, 100130], [20231228, 3381.2, 3381.0, 3383.6, 3379.6, 3379.8, 441, null, 952, 100070], [20231228, 3379.8, 3379.4, 3383.0, 3378.6, 3381.8, 397, null, 953, 99963], [20231228, 3381.8, 3381.6, 3383.6, 3381.6, 3383.2, 407, null, 954, 99850], [20231228, 3383.2, 3383.2, 3385.6, 3383.0, 3383.8, 497, null, 955, 99794], [20231228, 3383.8, 3384.2, 3384.8, 3379.6, 3380.0, 488, null, 956, 99718], [20231228, 3380.0, 3380.0, 3382.8, 3379.8, 3382.8, 532, null, 957, 99627], [20231228, 3382.8, 3382.8, 3382.8, 3377.8, 3379.0, 352, null, 958, 99567], [20231228, 3379.0, 3378.8, 3381.0, 3378.4, 3380.4, 348, null, 959, 99537], [20231228, 3380.4, 3380.6, 3382.0, 3380.0, 3380.2, 385, null, 1000, 99577], [20231228, 3380.2, 3380.2, 3382.6, 3379.8, 3381.6, 520, null, 1001, 99583], [20231228, 3381.6, 3381.8, 3385.4, 3381.0, 3385.0, 597, null, 1002, 99577], [20231228, 3385.0, 3385.0, 3385.0, 3381.2, 3381.6, 394, null, 1003, 99528], [20231228, 3381.6, 3381.6, 3383.4, 3380.2, 3381.2, 303, null, 1004, 99606], [20231228, 3381.2, 3381.2, 3381.6, 3379.4, 3379.4, 282, null, 1005, 99634], [20231228, 3379.4, 3379.6, 3381.2, 3379.2, 3380.8, 288, null, 1006, 99603], [20231228, 3380.8, 3380.8, 3382.0, 3380.0, 3381.6, 240, null, 1007, 99573], [20231228, 3381.6, 3381.6, 3386.6, 3381.4, 3386.6, 614, null, 1008, 99514], [20231228, 3386.6, 3386.2, 3391.2, 3386.2, 3390.6, 1192, null, 1009, 99497], [20231228, 3390.6, 3390.6, 3396.4, 3390.6, 3395.8, 1154, null, 1010, 99527], [20231228, 3395.8, 3396.0, 3397.8, 3393.4, 3393.8, 962, null, 1011, 99505], [20231228, 3393.8, 3393.6, 3394.8, 3392.0, 3393.6, 520, null, 1012, 99559], [20231228, 3393.6, 3393.8, 3394.4, 3391.2, 3393.0, 355, null, 1013, 99532], [20231228, 3393.0, 3393.2, 3394.2, 3391.0, 3394.0, 433, null, 1014, 99586], [20231228, 3394.0, 3394.0, 3394.4, 3391.2, 3393.0, 287, null, 1015, 99631], [20231228, 3393.0, 3392.4, 3395.0, 3391.8, 3395.0, 528, null, 1016, 99771], [20231228, 3395.0, 3394.6, 3399.4, 3394.2, 3398.6, 832, null, 1017, 99959], [20231228, 3398.6, 3399.2, 3400.0, 3396.2, 3398.8, 674, null, 1018, 100072], [20231228, 3398.8, 3399.0, 3402.6, 3398.4, 3400.6, 760, null, 1019, 100222], [20231228, 3400.6, 3400.0, 3400.4, 3395.4, 3396.0, 453, null, 1020, 100223], [20231228, 3396.0, 3396.8, 3399.2, 3395.4, 3397.6, 538, null, 1021, 100355], [20231228, 3397.6, 3398.4, 3398.4, 3394.6, 3396.4, 518, null, 1022, 100461], [20231228, 3396.4, 3396.4, 3396.6, 3393.6, 3394.8, 365, null, 1023, 100502], [20231228, 3394.8, 3394.8, 3397.0, 3394.0, 3395.8, 251, null, 1024, 100566], [20231228, 3395.8, 3396.4, 3398.2, 3395.2, 3397.4, 297, null, 1025, 100644], [20231228, 3397.4, 3397.2, 3398.2, 3393.6, 3393.6, 296, null, 1026, 100703], [20231228, 3393.6, 3393.6, 3395.8, 3391.8, 3392.8, 411, null, 1027, 100753], [20231228, 3392.8, 3392.6, 3393.2, 3391.4, 3392.8, 380, null, 1028, 100808], [20231228, 3392.8, 3392.8, 3394.4, 3391.4, 3392.8, 207, null, 1029, 100833], [20231228, 3392.8, 3392.0, 3394.0, 3392.0, 3392.8, 200, null, 1030, 100904], [20231228, 3392.8, 3392.8, 3397.4, 3392.8, 3397.0, 514, null, 1031, 101105], [20231228, 3397.0, 3397.2, 3400.0, 3396.6, 3399.0, 542, null, 1032, 101271], [20231228, 3399.0, 3398.4, 3399.2, 3397.0, 3398.6, 330, null, 1033, 101338], [20231228, 3398.6, 3398.6, 3400.8, 3397.0, 3400.2, 440, null, 1034, 101461], [20231228, 3400.2, 3400.0, 3400.2, 3397.2, 3397.2, 235, null, 1035, 101557], [20231228, 3397.2, 3397.2, 3400.8, 3396.8, 3400.4, 354, null, 1036, 101664], [20231228, 3400.4, 3400.2, 3403.0, 3399.6, 3403.0, 668, null, 1037, 101921], [20231228, 3403.0, 3402.8, 3404.0, 3400.4, 3402.0, 539, null, 1038, 102109], [20231228, 3402.0, 3402.0, 3404.0, 3402.0, 3402.4, 312, null, 1039, 102251], [20231228, 3402.4, 3402.6, 3403.4, 3401.0, 3401.8, 206, null, 1040, 102336], [20231228, 3401.8, 3401.6, 3402.4, 3400.0, 3400.6, 256, null, 1041, 102386], [20231228, 3400.6, 3400.0, 3401.8, 3399.6, 3399.6, 276, null, 1042, 102449], [20231228, 3399.6, 3399.2, 3400.6, 3397.6, 3400.4, 259, null, 1043, 102527], [20231228, 3400.4, 3400.0, 3404.0, 3400.0, 3402.2, 365, null, 1044, 102650], [20231228, 3402.2, 3402.8, 3406.6, 3402.6, 3406.0, 508, null, 1045, 102783], [20231228, 3406.0, 3406.6, 3406.6, 3404.4, 3406.6, 276, null, 1046, 102830], [20231228, 3406.6, 3406.8, 3409.2, 3406.2, 3408.6, 463, null, 1047, 102868], [20231228, 3408.6, 3409.0, 3409.2, 3407.4, 3409.0, 339, null, 1048, 102960], [20231228, 3409.0, 3408.8, 3409.8, 3408.4, 3408.8, 270, null, 1049, 103032], [20231228, 3408.8, 3409.0, 3409.2, 3405.6, 3406.6, 373, null, 1050, 103024], [20231228, 3406.6, 3406.4, 3407.0, 3403.8, 3405.4, 367, null, 1051, 103067], [20231228, 3405.4, 3405.4, 3408.8, 3405.4, 3408.2, 237, null, 1052, 103079], [20231228, 3408.2, 3408.0, 3408.2, 3405.8, 3405.8, 212, null, 1053, 103120], [20231228, 3405.8, 3405.8, 3405.8, 3404.2, 3405.8, 177, null, 1054, 103145], [20231228, 3405.8, 3405.8, 3406.8, 3405.2, 3405.2, 137, null, 1055, 103170], [20231228, 3405.2, 3405.0, 3405.0, 3402.6, 3403.2, 283, null, 1056, 103188], [20231228, 3403.2, 3403.4, 3408.0, 3403.4, 3407.6, 281, null, 1057, 103296], [20231228, 3407.6, 3408.0, 3411.6, 3406.8, 3411.6, 467, null, 1058, 103444], [20231228, 3411.6, 3411.6, 3412.0, 3410.0, 3411.2, 350, null, 1059, 103508], [20231228, 3411.2, 3411.0, 3411.2, 3408.8, 3408.8, 176, null, 1100, 103509], [20231228, 3408.8, 3409.2, 3410.2, 3405.0, 3406.0, 398, null, 1101, 103563], [20231228, 3406.0, 3405.4, 3409.2, 3405.0, 3406.8, 247, null, 1102, 103633], [20231228, 3406.8, 3406.2, 3409.6, 3406.2, 3409.2, 250, null, 1103, 103737], [20231228, 3409.2, 3409.2, 3409.2, 3405.4, 3405.8, 222, null, 1104, 103778], [20231228, 3405.8, 3406.0, 3406.6, 3404.2, 3404.2, 218, null, 1105, 103845], [20231228, 3404.2, 3404.2, 3405.8, 3402.8, 3404.6, 324, null, 1106, 103892], [20231228, 3404.6, 3404.6, 3407.4, 3404.0, 3405.2, 277, null, 1107, 103972], [20231228, 3405.2, 3405.0, 3405.8, 3404.6, 3405.8, 177, null, 1108, 104001], [20231228, 3405.8, 3405.4, 3405.4, 3402.0, 3403.2, 312, null, 1109, 104029], [20231228, 3403.2, 3403.2, 3403.8, 3402.2, 3403.6, 137, null, 1110, 104069], [20231228, 3403.6, 3403.8, 3406.8, 3403.8, 3406.8, 185, null, 1111, 104118], [20231228, 3406.8, 3406.8, 3407.4, 3406.4, 3407.4, 141, null, 1112, 104118], [20231228, 3407.4, 3407.4, 3407.6, 3406.6, 3407.4, 96, null, 1113, 104152], [20231228, 3407.4, 3407.0, 3408.4, 3406.4, 3408.4, 124, null, 1114, 104186], [20231228, 3408.4, 3408.6, 3409.8, 3408.2, 3408.8, 265, null, 1115, 104233], [20231228, 3408.8, 3409.0, 3410.0, 3406.2, 3407.0, 197, null, 1116, 104292], [20231228, 3407.0, 3407.2, 3411.6, 3407.2, 3411.2, 320, null, 1117, 104446], [20231228, 3411.2, 3411.2, 3412.6, 3410.8, 3412.6, 244, null, 1118, 104513], [20231228, 3412.6, 3412.8, 3413.0, 3409.2, 3410.0, 298, null, 1119, 104594], [20231228, 3410.0, 3409.6, 3414.0, 3409.6, 3413.2, 354, null, 1120, 104700], [20231228, 3413.2, 3413.4, 3415.0, 3413.4, 3415.0, 334, null, 1121, 104795], [20231228, 3415.0, 3414.8, 3416.2, 3412.0, 3413.6, 541, null, 1122, 105012], [20231228, 3413.6, 3413.6, 3415.0, 3413.4, 3413.8, 149, null, 1123, 105057], [20231228, 3413.8, 3414.0, 3414.8, 3413.6, 3414.4, 140, null, 1124, 105107], [20231228, 3414.4, 3414.6, 3416.6, 3414.0, 3416.2, 318, null, 1125, 105282], [20231228, 3416.2, 3416.6, 3418.0, 3415.2, 3417.2, 536, null, 1126, 105587], [20231228, 3417.2, 3417.2, 3418.0, 3416.4, 3417.2, 223, null, 1127, 105659], [20231228, 3417.2, 3416.8, 3418.6, 3416.4, 3416.4, 205, null, 1128, 105708], [20231228, 3416.4, 3416.6, 3416.8, 3414.6, 3415.2, 277, null, 1129, 105791], [20231228, 3415.2, 3415.2, 3415.6, 3413.2, 3413.6, 347, null, 1130, 105966], [20231228, 3413.6, 3418.0, 3418.0, 3411.8, 3413.6, 736, null, 1301, 106188], [20231228, 3413.6, 3414.0, 3418.0, 3414.0, 3417.2, 363, null, 1302, 106327], [20231228, 3417.2, 3417.4, 3418.0, 3413.0, 3413.6, 283, null, 1303, 106419], [20231228, 3413.6, 3413.6, 3416.2, 3413.6, 3415.8, 157, null, 1304, 106477], [20231228, 3415.8, 3415.8, 3416.4, 3414.4, 3414.4, 140, null, 1305, 106480], [20231228, 3414.4, 3414.6, 3416.8, 3414.2, 3416.8, 190, null, 1306, 106557], [20231228, 3416.8, 3416.8, 3421.0, 3416.2, 3420.8, 460, null, 1307, 106682], [20231228, 3420.8, 3420.4, 3421.2, 3418.6, 3420.6, 401, null, 1308, 106800], [20231228, 3420.6, 3420.0, 3421.0, 3418.6, 3418.6, 272, null, 1309, 106869], [20231228, 3418.6, 3419.0, 3420.8, 3418.2, 3420.0, 276, null, 1310, 106930], [20231228, 3420.0, 3419.6, 3420.2, 3416.4, 3417.2, 231, null, 1311, 107000], [20231228, 3417.2, 3417.2, 3420.8, 3416.6, 3420.8, 256, null, 1312, 107070], [20231228, 3420.8, 3420.8, 3420.8, 3418.6, 3420.0, 116, null, 1313, 107107], [20231228, 3420.0, 3420.2, 3420.2, 3417.0, 3417.8, 153, null, 1314, 107129], [20231228, 3417.8, 3417.8, 3419.2, 3416.4, 3418.0, 164, null, 1315, 107132], [20231228, 3418.0, 3418.2, 3418.2, 3416.6, 3417.2, 195, null, 1316, 107185], [20231228, 3417.2, 3417.0, 3418.8, 3416.4, 3418.4, 152, null, 1317, 107229], [20231228, 3418.4, 3418.2, 3418.8, 3417.0, 3418.2, 114, null, 1318, 107242], [20231228, 3418.2, 3418.4, 3419.6, 3417.4, 3419.6, 119, null, 1319, 107290], [20231228, 3419.6, 3419.4, 3420.0, 3419.0, 3419.6, 111, null, 1320, 107338], [20231228, 3419.6, 3419.6, 3421.2, 3419.2, 3421.2, 188, null, 1321, 107426], [20231228, 3421.2, 3421.2, 3421.8, 3418.0, 3418.0, 234, null, 1322, 107480], [20231228, 3418.0, 3418.0, 3420.0, 3417.4, 3418.8, 170, null, 1323, 107538], [20231228, 3418.8, 3418.8, 3419.6, 3418.4, 3419.6, 76, null, 1324, 107559], [20231228, 3419.6, 3419.8, 3424.0, 3419.8, 3423.6, 503, null, 1325, 107764], [20231228, 3423.6, 3423.8, 3424.4, 3422.0, 3424.4, 297, null, 1326, 107839], [20231228, 3424.4, 3424.4, 3426.0, 3422.0, 3423.2, 509, null, 1327, 107973], [20231228, 3423.2, 3423.2, 3426.2, 3422.6, 3426.0, 245, null, 1328, 108062], [20231228, 3426.0, 3426.2, 3428.2, 3425.0, 3428.2, 363, null, 1329, 108122], [20231228, 3428.2, 3428.0, 3429.0, 3427.2, 3427.2, 529, null, 1330, 108335], [20231228, 3427.2, 3427.4, 3428.2, 3424.8, 3427.4, 390, null, 1331, 108364], [20231228, 3427.4, 3427.6, 3427.6, 3425.4, 3426.0, 277, null, 1332, 108391], [20231228, 3426.0, 3426.2, 3426.6, 3424.6, 3425.0, 191, null, 1333, 108430], [20231228, 3425.0, 3424.8, 3428.4, 3424.8, 3428.0, 258, null, 1334, 108470], [20231228, 3428.0, 3428.2, 3429.0, 3426.8, 3427.4, 229, null, 1335, 108500], [20231228, 3427.4, 3427.4, 3429.0, 3426.2, 3428.8, 172, null, 1336, 108520], [20231228, 3428.8, 3428.8, 3430.0, 3428.8, 3429.8, 297, null, 1337, 108555], [20231228, 3429.8, 3429.2, 3429.8, 3427.2, 3429.2, 306, null, 1338, 108627], [20231228, 3429.2, 3429.0, 3430.8, 3428.8, 3430.2, 197, null, 1339, 108704], [20231228, 3430.2, 3430.4, 3433.6, 3430.0, 3433.6, 486, null, 1340, 108906], [20231228, 3433.6, 3433.2, 3433.8, 3432.0, 3433.4, 311, null, 1341, 108971], [20231228, 3433.4, 3433.0, 3434.6, 3433.0, 3434.6, 352, null, 1342, 109066], [20231228, 3434.6, 3434.4, 3434.6, 3432.8, 3433.6, 300, null, 1343, 109098], [20231228, 3433.6, 3433.4, 3437.0, 3433.0, 3435.6, 738, null, 1344, 109405], [20231228, 3435.6, 3436.0, 3441.2, 3435.8, 3441.0, 839, null, 1345, 109569], [20231228, 3441.0, 3440.2, 3441.0, 3435.8, 3436.0, 514, null, 1346, 109624], [20231228, 3436.0, 3436.2, 3436.2, 3433.0, 3433.4, 395, null, 1347, 109704], [20231228, 3433.4, 3433.4, 3435.2, 3433.4, 3434.4, 248, null, 1348, 109771], [20231228, 3434.4, 3434.4, 3434.4, 3432.6, 3433.4, 289, null, 1349, 109831], [20231228, 3433.4, 3433.4, 3433.4, 3432.0, 3433.4, 234, null, 1350, 109887], [20231228, 3433.4, 3432.6, 3433.2, 3430.2, 3430.8, 353, null, 1351, 109990], [20231228, 3430.8, 3430.8, 3432.2, 3430.8, 3431.2, 198, null, 1352, 110040], [20231228, 3431.2, 3431.2, 3432.0, 3430.8, 3431.8, 144, null, 1353, 110063], [20231228, 3431.8, 3431.8, 3431.8, 3429.0, 3429.4, 231, null, 1354, 110141], [20231228, 3429.4, 3429.2, 3430.2, 3427.4, 3429.4, 460, null, 1355, 110270], [20231228, 3429.4, 3429.4, 3430.0, 3428.0, 3428.0, 296, null, 1356, 110404], [20231228, 3428.0, 3428.4, 3431.2, 3428.2, 3430.6, 268, null, 1357, 110476], [20231228, 3430.6, 3430.2, 3430.6, 3427.0, 3427.0, 251, null, 1358, 110484], [20231228, 3427.0, 3427.4, 3428.6, 3427.2, 3427.2, 279, null, 1359, 110481], [20231228, 3427.2, 3427.4, 3430.0, 3426.8, 3430.0, 227, null, 1400, 110520], [20231228, 3430.0, 3429.6, 3431.0, 3429.2, 3430.4, 193, null, 1401, 110600], [20231228, 3430.4, 3430.4, 3433.4, 3430.2, 3433.4, 299, null, 1402, 110755], [20231228, 3433.4, 3433.2, 3433.6, 3432.0, 3433.2, 216, null, 1403, 110866], [20231228, 3433.2, 3433.0, 3435.8, 3432.6, 3435.0, 295, null, 1404, 110952], [20231228, 3435.0, 3435.6, 3438.8, 3434.6, 3437.2, 491, null, 1405, 111197], [20231228, 3437.2, 3437.2, 3438.8, 3435.8, 3436.2, 334, null, 1406, 111369], [20231228, 3436.2, 3436.2, 3436.2, 3432.2, 3432.4, 264, null, 1407, 111463], [20231228, 3432.4, 3432.4, 3435.4, 3432.0, 3433.2, 300, null, 1408, 111610], [20231228, 3433.2, 3433.0, 3434.6, 3432.2, 3433.0, 173, null, 1409, 111702], [20231228, 3433.0, 3434.0, 3436.2, 3433.2, 3435.4, 230, null, 1410, 111843], [20231228, 3435.4, 3435.4, 3436.0, 3434.4, 3435.6, 185, null, 1411, 111953], [20231228, 3435.6, 3435.6, 3436.4, 3434.8, 3436.2, 151, null, 1412, 111996], [20231228, 3436.2, 3436.2, 3437.0, 3434.6, 3434.6, 207, null, 1413, 112096], [20231228, 3434.6, 3435.2, 3436.2, 3434.4, 3435.6, 125, null, 1414, 112141], [20231228, 3435.6, 3435.8, 3436.6, 3435.2, 3436.4, 163, null, 1415, 112244], [20231228, 3436.4, 3436.4, 3437.0, 3436.0, 3436.6, 202, null, 1416, 112353], [20231228, 3436.6, 3436.6, 3436.8, 3435.2, 3436.0, 148, null, 1417, 112415], [20231228, 3436.0, 3436.2, 3436.2, 3433.2, 3433.2, 164, null, 1418, 112462], [20231228, 3433.2, 3433.2, 3436.0, 3432.8, 3434.6, 183, null, 1419, 112525], [20231228, 3434.6, 3434.4, 3435.0, 3432.8, 3433.8, 111, null, 1420, 112578], [20231228, 3433.8, 3434.0, 3434.6, 3432.6, 3432.8, 149, null, 1421, 112633], [20231228, 3432.8, 3432.8, 3435.6, 3432.8, 3433.6, 178, null, 1422, 112714], [20231228, 3433.6, 3433.8, 3435.4, 3433.4, 3435.0, 113, null, 1423, 112778], [20231228, 3435.0, 3435.0, 3435.6, 3433.2, 3433.6, 141, null, 1424, 112845], [20231228, 3433.6, 3433.4, 3433.8, 3432.0, 3432.0, 158, null, 1425, 112870], [20231228, 3432.0, 3432.0, 3432.0, 3428.2, 3428.6, 390, null, 1426, 112950], [20231228, 3428.6, 3429.2, 3430.0, 3427.0, 3427.8, 343, null, 1427, 113023], [20231228, 3427.8, 3428.2, 3430.4, 3427.8, 3429.8, 299, null, 1428, 113188], [20231228, 3429.8, 3430.0, 3431.4, 3429.0, 3431.0, 193, null, 1429, 113298], [20231228, 3431.0, 3430.6, 3431.8, 3430.2, 3431.4, 143, null, 1430, 113363], [20231228, 3431.4, 3431.2, 3432.2, 3430.2, 3430.4, 195, null, 1431, 113420], [20231228, 3430.4, 3430.2, 3431.6, 3429.4, 3429.8, 197, null, 1432, 113473], [20231228, 3429.8, 3429.4, 3429.6, 3426.0, 3426.6, 431, null, 1433, 113595], [20231228, 3426.6, 3426.8, 3428.4, 3426.8, 3427.2, 320, null, 1434, 113702], [20231228, 3427.2, 3427.2, 3429.0, 3426.8, 3428.2, 258, null, 1435, 113791], [20231228, 3428.2, 3428.0, 3428.8, 3427.2, 3428.0, 163, null, 1436, 113881], [20231228, 3428.0, 3428.4, 3428.6, 3426.8, 3427.6, 243, null, 1437, 113959], [20231228, 3427.6, 3427.8, 3429.6, 3427.2, 3429.4, 160, null, 1438, 114023], [20231228, 3429.4, 3429.6, 3430.0, 3428.0, 3429.2, 237, null, 1439, 114143], [20231228, 3429.2, 3429.4, 3430.6, 3428.8, 3429.6, 235, null, 1440, 114264], [20231228, 3429.6, 3429.0, 3429.6, 3427.4, 3427.8, 257, null, 1441, 114390], [20231228, 3427.8, 3427.8, 3429.0, 3427.8, 3428.0, 183, null, 1442, 114466], [20231228, 3428.0, 3428.0, 3429.2, 3427.4, 3428.2, 181, null, 1443, 114516], [20231228, 3428.2, 3427.8, 3428.2, 3427.2, 3428.2, 201, null, 1444, 114584], [20231228, 3428.2, 3427.6, 3428.4, 3427.0, 3427.4, 174, null, 1445, 114660], [20231228, 3427.4, 3427.2, 3427.4, 3426.0, 3426.4, 330, null, 1446, 114777], [20231228, 3426.4, 3426.8, 3427.0, 3426.0, 3427.0, 204, null, 1447, 114872], [20231228, 3427.0, 3427.0, 3427.8, 3426.4, 3427.4, 164, null, 1448, 114942], [20231228, 3427.4, 3427.4, 3428.6, 3427.0, 3428.6, 228, null, 1449, 115060], [20231228, 3428.6, 3428.0, 3429.0, 3428.0, 3428.6, 272, null, 1450, 115229], [20231228, 3428.6, 3428.6, 3428.6, 3427.2, 3428.2, 217, null, 1451, 115346], [20231228, 3428.2, 3428.4, 3428.8, 3427.6, 3427.8, 274, null, 1452, 115517], [20231228, 3427.8, 3428.0, 3429.0, 3427.6, 3428.8, 245, null, 1453, 115656], [20231228, 3428.8, 3428.6, 3429.6, 3428.4, 3429.6, 227, null, 1454, 115774], [20231228, 3429.6, 3429.6, 3430.4, 3429.0, 3430.0, 303, null, 1455, 115950], [20231228, 3430.0, 3430.2, 3430.2, 3429.2, 3429.6, 441, null, 1456, 116202], [20231228, 3429.6, 3429.6, 3431.6, 3429.6, 3431.2, 334, null, 1457, 116348], [20231228, 3431.2, 3431.8, 3432.4, 3431.0, 3431.8, 679, null, 1458, 116671], [20231228, 3431.8, 3432.2, 3432.2, 3430.8, 3431.4, 623, null, 1459, 116967], [20231228, 3431.4, 3431.6, 3433.0, 3431.4, 3432.2, 682, null, 1500, 117216], [20231229, 3432.2, 3430.0, 3440.6, 3428.0, 3436.6, 2323, null, 931, 115726], [20231229, 3436.6, 3436.4, 3440.8, 3434.2, 3439.0, 1146, null, 932, 115094], [20231229, 3439.0, 3438.8, 3439.4, 3437.0, 3437.6, 864, null, 933, 114558], [20231229, 3437.6, 3437.6, 3437.6, 3430.2, 3430.6, 1076, null, 934, 113877], [20231229, 3430.6, 3430.4, 3433.2, 3427.0, 3433.0, 991, null, 935, 113364], [20231229, 3433.0, 3432.6, 3435.2, 3430.2, 3434.8, 774, null, 936, 112920], [20231229, 3434.8, 3435.2, 3438.0, 3435.2, 3438.0, 637, null, 937, 112607], [20231229, 3438.0, 3438.0, 3441.8, 3437.0, 3441.8, 784, null, 938, 112154], [20231229, 3441.8, 3442.0, 3442.4, 3437.2, 3440.6, 866, null, 939, 111673], [20231229, 3440.6, 3440.4, 3441.8, 3438.8, 3440.6, 582, null, 940, 111387], [20231229, 3440.6, 3440.4, 3440.4, 3434.0, 3435.0, 816, null, 941, 110906], [20231229, 3435.0, 3434.8, 3437.4, 3433.2, 3436.4, 621, null, 942, 110537], [20231229, 3436.4, 3436.4, 3436.4, 3433.0, 3434.8, 466, null, 943, 110299], [20231229, 3434.8, 3435.0, 3438.6, 3435.0, 3436.8, 469, null, 944, 110014], [20231229, 3436.8, 3436.2, 3437.4, 3433.6, 3435.4, 445, null, 945, 109783], [20231229, 3435.4, 3435.8, 3435.8, 3433.0, 3434.8, 423, null, 946, 109607], [20231229, 3434.8, 3435.0, 3439.6, 3434.8, 3437.8, 418, null, 947, 109361], [20231229, 3437.8, 3438.0, 3438.8, 3436.4, 3437.8, 244, null, 948, 109254], [20231229, 3437.8, 3438.0, 3438.2, 3436.4, 3437.6, 202, null, 949, 109148], [20231229, 3437.6, 3437.6, 3437.6, 3434.4, 3435.6, 236, null, 950, 109060], [20231229, 3435.6, 3435.6, 3436.8, 3433.6, 3433.6, 282, null, 951, 108945], [20231229, 3433.6, 3433.4, 3433.6, 3432.0, 3432.2, 273, null, 952, 108823], [20231229, 3432.2, 3432.2, 3434.8, 3431.2, 3432.8, 370, null, 953, 108652], [20231229, 3432.8, 3432.6, 3434.6, 3431.6, 3432.8, 208, null, 954, 108551], [20231229, 3432.8, 3433.2, 3436.6, 3433.2, 3436.0, 251, null, 955, 108419], [20231229, 3436.0, 3435.6, 3437.0, 3434.8, 3437.0, 208, null, 956, 108334], [20231229, 3437.0, 3437.0, 3439.2, 3436.6, 3438.6, 350, null, 957, 108197], [20231229, 3438.6, 3438.6, 3440.0, 3436.6, 3440.0, 284, null, 958, 108095], [20231229, 3440.0, 3439.4, 3441.0, 3437.8, 3440.8, 332, null, 959, 107976], [20231229, 3440.8, 3440.6, 3443.6, 3439.6, 3442.2, 552, null, 1000, 107792], [20231229, 3442.2, 3442.6, 3442.6, 3440.6, 3442.0, 540, null, 1001, 107672], [20231229, 3442.0, 3442.0, 3446.0, 3442.0, 3445.6, 597, null, 1002, 107529], [20231229, 3445.6, 3445.4, 3448.2, 3444.8, 3446.2, 621, null, 1003, 107373], [20231229, 3446.2, 3446.0, 3448.8, 3445.2, 3447.2, 468, null, 1004, 107279], [20231229, 3447.2, 3447.2, 3447.8, 3445.2, 3447.2, 342, null, 1005, 107190], [20231229, 3447.2, 3447.6, 3448.8, 3444.0, 3444.0, 468, null, 1006, 107041], [20231229, 3444.0, 3444.0, 3447.0, 3442.4, 3446.0, 436, null, 1007, 106923], [20231229, 3446.0, 3446.4, 3446.4, 3442.4, 3442.4, 432, null, 1008, 106736], [20231229, 3442.4, 3442.2, 3442.4, 3440.6, 3440.6, 344, null, 1009, 106601], [20231229, 3440.6, 3441.0, 3443.0, 3440.2, 3441.0, 365, null, 1010, 106463], [20231229, 3441.0, 3440.8, 3441.2, 3439.2, 3440.8, 469, null, 1011, 106278], [20231229, 3440.8, 3440.8, 3444.0, 3440.8, 3442.8, 292, null, 1012, 106134], [20231229, 3442.8, 3442.8, 3443.2, 3440.0, 3441.0, 252, null, 1013, 105992], [20231229, 3441.0, 3441.6, 3442.0, 3438.2, 3439.6, 369, null, 1014, 105847], [20231229, 3439.6, 3439.6, 3442.8, 3439.0, 3442.6, 182, null, 1015, 105783], [20231229, 3442.6, 3442.2, 3444.4, 3440.8, 3441.2, 233, null, 1016, 105700], [20231229, 3441.2, 3440.8, 3441.2, 3439.6, 3440.2, 196, null, 1017, 105647], [20231229, 3440.2, 3440.2, 3442.6, 3440.2, 3442.6, 199, null, 1018, 105599], [20231229, 3442.6, 3442.4, 3443.6, 3441.6, 3442.6, 182, null, 1019, 105536], [20231229, 3442.6, 3442.6, 3444.4, 3441.8, 3443.8, 215, null, 1020, 105476], [20231229, 3443.8, 3443.2, 3444.6, 3442.2, 3444.0, 148, null, 1021, 105424], [20231229, 3444.0, 3444.0, 3444.0, 3440.6, 3441.0, 202, null, 1022, 105343], [20231229, 3441.0, 3440.8, 3444.6, 3440.8, 3444.0, 147, null, 1023, 105289], [20231229, 3444.0, 3444.4, 3444.4, 3442.6, 3443.8, 122, null, 1024, 105280], [20231229, 3443.8, 3444.0, 3447.2, 3443.6, 3446.4, 420, null, 1025, 105128], [20231229, 3446.4, 3446.0, 3449.4, 3445.6, 3447.6, 598, null, 1026, 104926], [20231229, 3447.6, 3448.0, 3448.0, 3444.2, 3445.4, 303, null, 1027, 104812], [20231229, 3445.4, 3444.8, 3446.0, 3443.4, 3443.8, 260, null, 1028, 104728], [20231229, 3443.8, 3444.2, 3444.6, 3442.6, 3444.4, 325, null, 1029, 104605], [20231229, 3444.4, 3444.4, 3445.4, 3443.6, 3444.4, 151, null, 1030, 104548], [20231229, 3444.4, 3444.0, 3444.0, 3441.2, 3442.0, 291, null, 1031, 104458], [20231229, 3442.0, 3442.0, 3442.4, 3440.6, 3440.8, 199, null, 1032, 104415], [20231229, 3440.8, 3440.8, 3441.4, 3439.0, 3440.4, 264, null, 1033, 104378], [20231229, 3440.4, 3440.0, 3440.0, 3438.4, 3439.2, 194, null, 1034, 104313], [20231229, 3439.2, 3439.0, 3441.6, 3438.8, 3440.8, 202, null, 1035, 104284], [20231229, 3440.8, 3440.6, 3440.6, 3438.6, 3440.0, 254, null, 1036, 104228], [20231229, 3440.0, 3439.6, 3441.2, 3438.6, 3438.8, 368, null, 1037, 104128], [20231229, 3438.8, 3438.8, 3441.2, 3438.2, 3440.6, 280, null, 1038, 104131], [20231229, 3440.6, 3441.0, 3441.0, 3439.0, 3440.0, 168, null, 1039, 104121], [20231229, 3440.0, 3439.4, 3441.6, 3439.0, 3441.6, 155, null, 1040, 104104], [20231229, 3441.6, 3441.6, 3441.6, 3439.2, 3439.4, 149, null, 1041, 104090], [20231229, 3439.4, 3439.2, 3440.6, 3439.0, 3440.4, 136, null, 1042, 104054], [20231229, 3440.4, 3440.0, 3440.4, 3438.2, 3438.8, 114, null, 1043, 104044], [20231229, 3438.8, 3439.4, 3439.4, 3436.6, 3437.6, 403, null, 1044, 103973], [20231229, 3437.6, 3437.8, 3440.8, 3437.8, 3440.8, 214, null, 1045, 103917], [20231229, 3440.8, 3440.8, 3440.8, 3438.6, 3439.2, 155, null, 1046, 103880], [20231229, 3439.2, 3438.8, 3441.4, 3438.4, 3441.0, 152, null, 1047, 103860], [20231229, 3441.0, 3440.8, 3441.6, 3440.0, 3440.8, 142, null, 1048, 103858], [20231229, 3440.8, 3440.4, 3441.8, 3440.2, 3441.8, 126, null, 1049, 103843], [20231229, 3441.8, 3441.4, 3442.0, 3439.6, 3441.6, 166, null, 1050, 103819], [20231229, 3441.6, 3441.6, 3441.6, 3439.8, 3440.6, 85, null, 1051, 103809], [20231229, 3440.6, 3440.8, 3441.6, 3439.8, 3440.2, 126, null, 1052, 103797], [20231229, 3440.2, 3440.2, 3440.6, 3439.0, 3439.6, 110, null, 1053, 103756], [20231229, 3439.6, 3439.6, 3439.6, 3438.4, 3439.2, 130, null, 1054, 103724], [20231229, 3439.2, 3439.4, 3441.0, 3438.4, 3440.4, 172, null, 1055, 103705], [20231229, 3440.4, 3440.4, 3441.2, 3439.2, 3439.2, 118, null, 1056, 103688], [20231229, 3439.2, 3439.2, 3441.4, 3439.2, 3441.2, 104, null, 1057, 103658], [20231229, 3441.2, 3441.2, 3441.2, 3439.6, 3440.2, 76, null, 1058, 103658], [20231229, 3440.2, 3440.8, 3441.8, 3440.2, 3441.8, 134, null, 1059, 103638], [20231229, 3441.8, 3441.6, 3442.0, 3440.4, 3441.8, 145, null, 1100, 103611], [20231229, 3441.8, 3441.2, 3443.8, 3441.2, 3443.2, 274, null, 1101, 103620], [20231229, 3443.2, 3443.6, 3444.2, 3442.4, 3442.8, 216, null, 1102, 103624], [20231229, 3442.8, 3442.6, 3443.6, 3440.6, 3441.2, 138, null, 1103, 103613], [20231229, 3441.2, 3441.2, 3441.2, 3439.2, 3439.8, 136, null, 1104, 103602], [20231229, 3439.8, 3439.6, 3439.8, 3438.0, 3438.2, 214, null, 1105, 103586], [20231229, 3438.2, 3438.4, 3438.4, 3435.2, 3437.8, 392, null, 1106, 103512], [20231229, 3437.8, 3437.8, 3439.0, 3436.8, 3437.2, 216, null, 1107, 103488], [20231229, 3437.2, 3437.2, 3439.8, 3437.2, 3439.8, 166, null, 1108, 103470], [20231229, 3439.8, 3439.6, 3440.8, 3439.4, 3439.8, 140, null, 1109, 103443], [20231229, 3439.8, 3439.6, 3439.6, 3438.8, 3438.8, 93, null, 1110, 103448], [20231229, 3438.8, 3438.8, 3439.0, 3437.0, 3437.0, 158, null, 1111, 103416], [20231229, 3437.0, 3436.8, 3437.8, 3435.8, 3437.6, 144, null, 1112, 103364], [20231229, 3437.6, 3437.0, 3437.0, 3434.0, 3434.6, 347, null, 1113, 103279], [20231229, 3434.6, 3434.6, 3435.4, 3433.4, 3433.6, 316, null, 1114, 103161], [20231229, 3433.6, 3433.2, 3433.4, 3432.0, 3432.6, 389, null, 1115, 103024], [20231229, 3432.6, 3432.8, 3433.2, 3432.0, 3433.2, 256, null, 1116, 102984], [20231229, 3433.2, 3433.2, 3435.6, 3433.2, 3434.8, 342, null, 1117, 102953], [20231229, 3434.8, 3434.4, 3436.4, 3434.2, 3435.6, 206, null, 1118, 102996], [20231229, 3435.6, 3435.6, 3435.6, 3434.4, 3435.2, 186, null, 1119, 102981], [20231229, 3435.2, 3435.0, 3437.2, 3434.4, 3436.6, 270, null, 1120, 102948], [20231229, 3436.6, 3436.0, 3437.0, 3436.0, 3436.6, 124, null, 1121, 102944], [20231229, 3436.6, 3436.4, 3437.6, 3436.4, 3436.6, 142, null, 1122, 102908], [20231229, 3436.6, 3436.4, 3436.4, 3434.4, 3434.8, 123, null, 1123, 102895], [20231229, 3434.8, 3434.8, 3436.6, 3434.8, 3436.2, 84, null, 1124, 102892], [20231229, 3436.2, 3435.4, 3436.4, 3434.8, 3435.6, 100, null, 1125, 102868], [20231229, 3435.6, 3435.4, 3435.6, 3433.2, 3434.6, 145, null, 1126, 102869], [20231229, 3434.6, 3434.6, 3435.2, 3433.8, 3434.8, 81, null, 1127, 102863], [20231229, 3434.8, 3434.8, 3434.8, 3432.8, 3433.4, 203, null, 1128, 102820], [20231229, 3433.4, 3433.4, 3433.4, 3431.2, 3431.2, 249, null, 1129, 102794], [20231229, 3431.2, 3431.4, 3432.0, 3430.2, 3431.8, 314, null, 1130, 102675], [20231229, 3431.8, 3432.2, 3432.2, 3430.2, 3431.6, 285, null, 1301, 102634], [20231229, 3431.6, 3431.6, 3433.8, 3431.6, 3433.8, 266, null, 1302, 102655], [20231229, 3433.8, 3433.4, 3433.4, 3431.6, 3432.0, 148, null, 1303, 102678], [20231229, 3432.0, 3432.2, 3432.2, 3430.8, 3430.8, 168, null, 1304, 102698], [20231229, 3430.8, 3430.8, 3432.8, 3430.6, 3431.6, 199, null, 1305, 102725], [20231229, 3431.6, 3431.6, 3432.8, 3431.2, 3432.6, 86, null, 1306, 102743], [20231229, 3432.6, 3432.8, 3433.8, 3431.8, 3432.6, 116, null, 1307, 102749], [20231229, 3432.6, 3432.6, 3432.6, 3430.2, 3430.6, 148, null, 1308, 102753], [20231229, 3430.6, 3430.6, 3430.8, 3428.8, 3429.0, 326, null, 1309, 102773], [20231229, 3429.0, 3429.0, 3430.0, 3428.4, 3429.4, 226, null, 1310, 102765], [20231229, 3429.4, 3429.2, 3430.2, 3428.4, 3430.2, 147, null, 1311, 102761], [20231229, 3430.2, 3430.0, 3430.4, 3428.8, 3429.4, 109, null, 1312, 102766], [20231229, 3429.4, 3429.8, 3429.8, 3427.6, 3427.6, 282, null, 1313, 102755], [20231229, 3427.6, 3427.6, 3428.0, 3424.2, 3424.4, 722, null, 1314, 102712], [20231229, 3424.4, 3424.4, 3425.8, 3423.2, 3424.4, 382, null, 1315, 102678], [20231229, 3424.4, 3424.2, 3425.6, 3423.8, 3425.2, 308, null, 1316, 102607], [20231229, 3425.2, 3425.4, 3425.4, 3424.4, 3425.2, 132, null, 1317, 102597], [20231229, 3425.2, 3425.4, 3427.4, 3425.0, 3427.0, 258, null, 1318, 102568], [20231229, 3427.0, 3427.0, 3427.2, 3426.0, 3427.0, 156, null, 1319, 102566], [20231229, 3427.0, 3427.0, 3428.8, 3426.8, 3428.2, 214, null, 1320, 102541], [20231229, 3428.2, 3428.0, 3430.0, 3427.8, 3430.0, 155, null, 1321, 102565], [20231229, 3430.0, 3430.0, 3430.0, 3427.6, 3428.0, 154, null, 1322, 102567], [20231229, 3428.0, 3427.8, 3429.6, 3427.6, 3427.8, 139, null, 1323, 102589], [20231229, 3427.8, 3427.6, 3429.0, 3426.6, 3429.0, 125, null, 1324, 102599], [20231229, 3429.0, 3429.4, 3430.8, 3429.0, 3430.4, 206, null, 1325, 102625], [20231229, 3430.4, 3430.2, 3431.8, 3429.6, 3430.8, 229, null, 1326, 102692], [20231229, 3430.8, 3430.8, 3431.0, 3429.8, 3430.6, 65, null, 1327, 102714], [20231229, 3430.6, 3430.8, 3430.8, 3429.6, 3430.0, 52, null, 1328, 102728], [20231229, 3430.0, 3429.8, 3432.6, 3429.6, 3431.6, 184, null, 1329, 102792], [20231229, 3431.6, 3431.2, 3431.4, 3429.6, 3429.8, 141, null, 1330, 102822], [20231229, 3429.8, 3429.8, 3431.2, 3429.4, 3430.4, 228, null, 1331, 102817], [20231229, 3430.4, 3430.4, 3430.6, 3429.8, 3430.6, 59, null, 1332, 102828], [20231229, 3430.6, 3431.0, 3432.0, 3430.6, 3431.0, 147, null, 1333, 102852], [20231229, 3431.0, 3430.8, 3430.8, 3430.0, 3430.2, 93, null, 1334, 102866], [20231229, 3430.2, 3430.2, 3431.8, 3429.8, 3431.2, 134, null, 1335, 102871], [20231229, 3431.2, 3431.6, 3433.4, 3430.8, 3431.4, 283, null, 1336, 102932], [20231229, 3431.4, 3431.2, 3431.4, 3430.2, 3431.2, 102, null, 1337, 102940], [20231229, 3431.2, 3431.0, 3431.8, 3430.4, 3430.8, 109, null, 1338, 102969], [20231229, 3430.8, 3430.8, 3432.0, 3429.4, 3431.8, 135, null, 1339, 102978], [20231229, 3431.8, 3431.8, 3432.8, 3430.8, 3431.2, 135, null, 1340, 102971], [20231229, 3431.2, 3430.8, 3431.6, 3430.6, 3431.2, 51, null, 1341, 102971], [20231229, 3431.2, 3431.6, 3432.8, 3431.2, 3432.6, 115, null, 1342, 102983], [20231229, 3432.6, 3432.8, 3434.4, 3432.2, 3434.0, 252, null, 1343, 103007], [20231229, 3434.0, 3434.0, 3436.6, 3434.0, 3436.6, 300, null, 1344, 103001], [20231229, 3436.6, 3436.4, 3436.4, 3434.6, 3435.0, 277, null, 1345, 103023], [20231229, 3435.0, 3435.0, 3436.0, 3434.4, 3435.6, 173, null, 1346, 103054], [20231229, 3435.6, 3435.8, 3436.6, 3435.4, 3435.4, 136, null, 1347, 103090], [20231229, 3435.4, 3435.4, 3435.4, 3433.6, 3434.8, 218, null, 1348, 103151], [20231229, 3434.8, 3434.8, 3435.2, 3433.4, 3433.6, 130, null, 1349, 103203], [20231229, 3433.6, 3434.0, 3436.6, 3433.8, 3435.6, 181, null, 1350, 103263], [20231229, 3435.6, 3435.8, 3436.0, 3434.6, 3435.2, 82, null, 1351, 103278], [20231229, 3435.2, 3435.0, 3435.2, 3433.6, 3434.4, 125, null, 1352, 103292], [20231229, 3434.4, 3434.4, 3436.8, 3434.4, 3435.0, 207, null, 1353, 103368], [20231229, 3435.0, 3435.0, 3436.0, 3434.0, 3436.0, 92, null, 1354, 103387], [20231229, 3436.0, 3436.0, 3436.6, 3435.2, 3436.6, 113, null, 1355, 103434], [20231229, 3436.6, 3436.4, 3438.2, 3436.0, 3437.6, 229, null, 1356, 103472], [20231229, 3437.6, 3437.8, 3437.8, 3436.6, 3437.8, 108, null, 1357, 103506], [20231229, 3437.8, 3437.4, 3438.0, 3435.4, 3435.8, 130, null, 1358, 103529], [20231229, 3435.8, 3436.0, 3437.0, 3435.0, 3436.8, 120, null, 1359, 103549], [20231229, 3436.8, 3437.0, 3437.4, 3436.0, 3437.4, 92, null, 1400, 103581], [20231229, 3437.4, 3437.0, 3437.0, 3435.2, 3435.2, 162, null, 1401, 103631], [20231229, 3435.2, 3435.2, 3440.0, 3435.2, 3439.8, 449, null, 1402, 103776], [20231229, 3439.8, 3439.4, 3439.8, 3437.2, 3438.4, 184, null, 1403, 103844], [20231229, 3438.4, 3438.2, 3440.0, 3438.2, 3438.6, 173, null, 1404, 103892], [20231229, 3438.6, 3438.6, 3441.6, 3438.6, 3441.6, 299, null, 1405, 103941], [20231229, 3441.6, 3441.2, 3441.6, 3440.2, 3441.4, 201, null, 1406, 103926], [20231229, 3441.4, 3441.4, 3443.4, 3441.2, 3442.0, 371, null, 1407, 103972], [20231229, 3442.0, 3441.6, 3442.8, 3441.6, 3442.8, 237, null, 1408, 103980], [20231229, 3442.8, 3442.8, 3443.6, 3440.0, 3440.4, 250, null, 1409, 103971], [20231229, 3440.4, 3440.2, 3442.2, 3439.6, 3442.0, 284, null, 1410, 104005], [20231229, 3442.0, 3442.0, 3442.4, 3440.4, 3441.6, 189, null, 1411, 104031], [20231229, 3441.6, 3441.6, 3443.8, 3441.2, 3442.0, 304, null, 1412, 104121], [20231229, 3442.0, 3442.4, 3443.8, 3442.2, 3443.6, 192, null, 1413, 104154], [20231229, 3443.6, 3443.4, 3443.6, 3441.6, 3442.6, 190, null, 1414, 104149], [20231229, 3442.6, 3442.8, 3445.2, 3442.8, 3443.4, 386, null, 1415, 104184], [20231229, 3443.4, 3443.8, 3444.4, 3440.8, 3441.4, 329, null, 1416, 104175], [20231229, 3441.4, 3441.0, 3443.6, 3441.0, 3441.6, 239, null, 1417, 104174], [20231229, 3441.6, 3441.4, 3442.6, 3440.2, 3441.8, 185, null, 1418, 104214], [20231229, 3441.8, 3441.6, 3442.4, 3440.4, 3442.4, 182, null, 1419, 104244], [20231229, 3442.4, 3442.4, 3444.4, 3441.8, 3442.6, 320, null, 1420, 104266], [20231229, 3442.6, 3442.2, 3442.2, 3441.0, 3441.2, 124, null, 1421, 104279], [20231229, 3441.2, 3441.4, 3442.0, 3440.4, 3442.0, 125, null, 1422, 104303], [20231229, 3442.0, 3441.8, 3442.0, 3439.8, 3439.8, 158, null, 1423, 104319], [20231229, 3439.8, 3439.8, 3442.0, 3439.2, 3441.2, 220, null, 1424, 104366], [20231229, 3441.2, 3441.2, 3441.6, 3440.2, 3440.2, 140, null, 1425, 104381], [20231229, 3440.2, 3440.2, 3440.6, 3439.2, 3439.6, 233, null, 1426, 104359], [20231229, 3439.6, 3440.0, 3440.2, 3438.4, 3439.0, 270, null, 1427, 104361], [20231229, 3439.0, 3439.4, 3440.4, 3439.0, 3440.0, 122, null, 1428, 104361], [20231229, 3440.0, 3439.8, 3439.8, 3439.0, 3439.4, 140, null, 1429, 104340], [20231229, 3439.4, 3439.2, 3441.8, 3439.2, 3441.8, 237, null, 1430, 104354], [20231229, 3441.8, 3441.4, 3441.6, 3439.2, 3439.2, 221, null, 1431, 104361], [20231229, 3439.2, 3439.0, 3440.2, 3438.2, 3439.6, 211, null, 1432, 104382], [20231229, 3439.6, 3439.6, 3440.4, 3439.0, 3439.2, 128, null, 1433, 104402], [20231229, 3439.2, 3439.0, 3439.4, 3438.0, 3438.2, 151, null, 1434, 104432], [20231229, 3438.2, 3438.2, 3438.2, 3435.4, 3436.8, 418, null, 1435, 104478], [20231229, 3436.8, 3436.6, 3438.0, 3436.4, 3437.0, 255, null, 1436, 104507], [20231229, 3437.0, 3437.0, 3438.2, 3436.2, 3437.4, 212, null, 1437, 104585], [20231229, 3437.4, 3437.4, 3439.8, 3437.4, 3439.0, 209, null, 1438, 104658], [20231229, 3439.0, 3439.0, 3440.6, 3438.8, 3440.0, 127, null, 1439, 104679], [20231229, 3440.0, 3440.0, 3441.0, 3439.6, 3440.0, 150, null, 1440, 104714], [20231229, 3440.0, 3440.0, 3440.0, 3438.8, 3438.8, 138, null, 1441, 104718], [20231229, 3438.8, 3438.8, 3440.0, 3438.4, 3440.0, 128, null, 1442, 104742], [20231229, 3440.0, 3440.0, 3441.0, 3439.8, 3440.8, 172, null, 1443, 104774], [20231229, 3440.8, 3441.0, 3441.0, 3439.0, 3439.2, 183, null, 1444, 104839], [20231229, 3439.2, 3439.0, 3439.4, 3437.8, 3439.0, 216, null, 1445, 104917], [20231229, 3439.0, 3439.4, 3439.4, 3438.2, 3438.8, 143, null, 1446, 104967], [20231229, 3438.8, 3438.8, 3439.2, 3438.4, 3438.6, 146, null, 1447, 105003], [20231229, 3438.6, 3438.8, 3438.8, 3437.2, 3438.6, 250, null, 1448, 105066], [20231229, 3438.6, 3438.4, 3438.6, 3437.2, 3437.4, 252, null, 1449, 105044], [20231229, 3437.4, 3437.8, 3438.0, 3437.2, 3437.6, 203, null, 1450, 105055], [20231229, 3437.6, 3437.8, 3438.4, 3437.8, 3438.0, 225, null, 1451, 105101], [20231229, 3438.0, 3438.2, 3438.4, 3437.6, 3438.0, 244, null, 1452, 105122], [20231229, 3438.0, 3438.4, 3438.6, 3438.0, 3438.6, 222, null, 1453, 105201], [20231229, 3438.6, 3438.8, 3438.8, 3438.0, 3438.4, 241, null, 1454, 105294], [20231229, 3438.4, 3438.4, 3438.6, 3438.0, 3438.4, 200, null, 1455, 105355], [20231229, 3438.4, 3438.2, 3438.6, 3438.0, 3438.2, 226, null, 1456, 105417], [20231229, 3438.2, 3438.4, 3439.0, 3438.2, 3439.0, 386, null, 1457, 105490], [20231229, 3439.0, 3439.2, 3439.8, 3438.2, 3438.2, 546, null, 1458, 105527], [20231229, 3438.2, 3438.2, 3438.8, 3437.8, 3438.6, 508, null, 1459, 105476], [20231229, 3438.6, 3438.4, 3440.0, 3438.0, 3439.4, 656, null, 1500, 105704], [20240102, 3439.4, 3439.4, 3440.2, 3427.8, 3430.8, 1839, null, 931, 104649], [20240102, 3430.8, 3431.6, 3432.0, 3428.8, 3430.2, 862, null, 932, 104225], [20240102, 3430.2, 3430.4, 3430.4, 3426.4, 3427.6, 869, null, 933, 103745], [20240102, 3427.6, 3427.8, 3427.8, 3421.0, 3422.2, 966, null, 934, 103192], [20240102, 3422.2, 3422.4, 3422.4, 3418.4, 3419.4, 804, null, 935, 102871], [20240102, 3419.4, 3419.4, 3419.4, 3416.4, 3416.6, 750, null, 936, 102618], [20240102, 3416.6, 3417.2, 3420.2, 3416.4, 3418.8, 823, null, 937, 102422], [20240102, 3418.8, 3418.8, 3419.4, 3416.4, 3417.4, 561, null, 938, 102241], [20240102, 3417.4, 3418.0, 3420.0, 3416.6, 3419.8, 494, null, 939, 102152], [20240102, 3419.8, 3419.6, 3421.6, 3418.4, 3418.8, 612, null, 940, 101985], [20240102, 3418.8, 3418.8, 3421.2, 3417.6, 3419.8, 449, null, 941, 101810], [20240102, 3419.8, 3420.0, 3421.4, 3419.6, 3419.6, 716, null, 942, 101536], [20240102, 3419.6, 3419.8, 3421.0, 3418.6, 3419.0, 362, null, 943, 101417], [20240102, 3419.0, 3419.4, 3419.6, 3415.8, 3416.0, 422, null, 944, 101314], [20240102, 3416.0, 3416.6, 3417.0, 3415.4, 3416.4, 378, null, 945, 101159], [20240102, 3416.4, 3416.4, 3420.4, 3416.4, 3418.4, 691, null, 946, 100998], [20240102, 3418.4, 3418.4, 3418.6, 3416.8, 3418.0, 256, null, 947, 100963], [20240102, 3418.0, 3417.8, 3418.0, 3416.0, 3416.6, 324, null, 948, 100918], [20240102, 3416.6, 3416.6, 3417.2, 3416.0, 3416.8, 214, null, 949, 100852], [20240102, 3416.8, 3416.6, 3417.6, 3416.0, 3417.2, 166, null, 950, 100791], [20240102, 3417.2, 3417.0, 3418.4, 3416.4, 3417.0, 231, null, 951, 100712], [20240102, 3417.0, 3416.8, 3418.0, 3414.4, 3415.2, 389, null, 952, 100578], [20240102, 3415.2, 3415.0, 3415.4, 3413.2, 3413.4, 313, null, 953, 100475], [20240102, 3413.4, 3413.2, 3413.2, 3411.0, 3411.2, 443, null, 954, 100250], [20240102, 3411.2, 3411.0, 3413.2, 3410.8, 3412.4, 379, null, 955, 100135], [20240102, 3412.4, 3412.4, 3413.8, 3412.2, 3413.8, 222, null, 956, 100061], [20240102, 3413.8, 3413.8, 3414.4, 3413.0, 3413.8, 287, null, 957, 99935], [20240102, 3413.8, 3413.8, 3417.2, 3413.2, 3417.0, 487, null, 958, 99811], [20240102, 3417.0, 3417.0, 3417.0, 3414.8, 3414.8, 166, null, 959, 99738], [20240102, 3414.8, 3414.6, 3415.4, 3414.0, 3414.6, 134, null, 1000, 99676], [20240102, 3414.6, 3414.6, 3416.0, 3413.8, 3415.8, 306, null, 1001, 99543], [20240102, 3415.8, 3415.6, 3417.0, 3415.4, 3416.8, 220, null, 1002, 99473], [20240102, 3416.8, 3416.6, 3418.4, 3416.2, 3418.4, 270, null, 1003, 99378], [20240102, 3418.4, 3418.6, 3419.2, 3417.4, 3418.4, 341, null, 1004, 99212], [20240102, 3418.4, 3418.6, 3419.2, 3418.0, 3418.8, 258, null, 1005, 99085], [20240102, 3418.8, 3418.8, 3421.0, 3418.2, 3420.8, 416, null, 1006, 98917], [20240102, 3420.8, 3420.8, 3420.8, 3418.2, 3418.4, 223, null, 1007, 98829], [20240102, 3418.4, 3418.4, 3419.6, 3418.2, 3418.8, 160, null, 1008, 98754], [20240102, 3418.8, 3418.4, 3418.4, 3416.4, 3417.2, 231, null, 1009, 98675], [20240102, 3417.2, 3417.0, 3417.8, 3416.2, 3416.6, 179, null, 1010, 98603], [20240102, 3416.6, 3416.6, 3416.6, 3414.0, 3414.6, 306, null, 1011, 98534], [20240102, 3414.6, 3414.6, 3415.4, 3413.8, 3415.2, 153, null, 1012, 98493], [20240102, 3415.2, 3415.2, 3415.6, 3413.8, 3414.2, 139, null, 1013, 98474], [20240102, 3414.2, 3414.4, 3414.4, 3412.8, 3413.6, 253, null, 1014, 98448], [20240102, 3413.6, 3414.0, 3414.6, 3413.0, 3414.6, 132, null, 1015, 98402], [20240102, 3414.6, 3414.6, 3415.4, 3413.4, 3414.6, 211, null, 1016, 98349], [20240102, 3414.6, 3414.4, 3414.6, 3413.4, 3414.4, 111, null, 1017, 98310], [20240102, 3414.4, 3414.0, 3414.2, 3413.4, 3413.6, 95, null, 1018, 98283], [20240102, 3413.6, 3413.2, 3413.8, 3412.6, 3413.0, 218, null, 1019, 98265], [20240102, 3413.0, 3413.4, 3414.0, 3412.0, 3412.0, 162, null, 1020, 98243], [20240102, 3412.0, 3412.0, 3412.8, 3410.0, 3411.0, 389, null, 1021, 98178], [20240102, 3411.0, 3411.0, 3411.0, 3409.8, 3409.8, 306, null, 1022, 98102], [20240102, 3409.8, 3410.0, 3411.0, 3409.4, 3410.0, 272, null, 1023, 97986], [20240102, 3410.0, 3410.0, 3410.2, 3406.4, 3406.4, 489, null, 1024, 97889], [20240102, 3406.4, 3406.4, 3409.8, 3406.4, 3409.6, 268, null, 1025, 97827], [20240102, 3409.6, 3409.4, 3409.6, 3407.6, 3408.4, 209, null, 1026, 97816], [20240102, 3408.4, 3408.6, 3410.4, 3408.2, 3410.4, 164, null, 1027, 97778], [20240102, 3410.4, 3410.4, 3412.2, 3410.2, 3412.2, 170, null, 1028, 97765], [20240102, 3412.2, 3412.2, 3412.6, 3410.8, 3410.8, 164, null, 1029, 97756], [20240102, 3410.8, 3410.6, 3410.6, 3409.2, 3409.8, 134, null, 1030, 97742], [20240102, 3409.8, 3409.8, 3409.8, 3406.0, 3406.2, 399, null, 1031, 97642], [20240102, 3406.2, 3406.2, 3408.2, 3405.8, 3408.0, 251, null, 1032, 97578], [20240102, 3408.0, 3407.8, 3409.6, 3407.8, 3408.0, 184, null, 1033, 97510], [20240102, 3408.0, 3408.0, 3408.2, 3407.0, 3408.0, 153, null, 1034, 97432], [20240102, 3408.0, 3408.0, 3409.8, 3407.6, 3409.2, 120, null, 1035, 97384], [20240102, 3409.2, 3409.4, 3410.4, 3408.2, 3409.0, 136, null, 1036, 97370], [20240102, 3409.0, 3409.2, 3410.8, 3408.6, 3409.8, 116, null, 1037, 97338], [20240102, 3409.8, 3410.0, 3410.6, 3408.6, 3410.6, 135, null, 1038, 97302], [20240102, 3410.6, 3410.4, 3410.6, 3408.2, 3408.8, 119, null, 1039, 97268], [20240102, 3408.8, 3409.0, 3409.0, 3407.2, 3407.2, 131, null, 1040, 97239], [20240102, 3407.2, 3406.6, 3409.4, 3406.6, 3407.8, 167, null, 1041, 97213], [20240102, 3407.8, 3407.6, 3408.2, 3407.4, 3408.0, 67, null, 1042, 97198], [20240102, 3408.0, 3407.8, 3408.4, 3406.6, 3406.6, 126, null, 1043, 97157], [20240102, 3406.6, 3406.6, 3407.2, 3406.0, 3407.0, 114, null, 1044, 97128], [20240102, 3407.0, 3406.8, 3408.4, 3406.8, 3408.2, 87, null, 1045, 97098], [20240102, 3408.2, 3407.6, 3408.4, 3406.4, 3407.2, 96, null, 1046, 97068], [20240102, 3407.2, 3407.4, 3407.4, 3404.4, 3406.0, 358, null, 1047, 97094], [20240102, 3406.0, 3406.2, 3407.2, 3404.8, 3406.6, 153, null, 1048, 97110], [20240102, 3406.6, 3406.4, 3406.6, 3404.8, 3405.6, 139, null, 1049, 97083], [20240102, 3405.6, 3405.2, 3405.6, 3404.4, 3404.8, 117, null, 1050, 97073], [20240102, 3404.8, 3404.8, 3405.0, 3403.2, 3403.6, 245, null, 1051, 97098], [20240102, 3403.6, 3403.6, 3404.0, 3402.6, 3403.0, 203, null, 1052, 97098], [20240102, 3403.0, 3402.6, 3404.2, 3402.6, 3403.0, 200, null, 1053, 97112], [20240102, 3403.0, 3403.0, 3403.0, 3401.6, 3401.8, 292, null, 1054, 97123], [20240102, 3401.8, 3401.6, 3402.0, 3400.4, 3400.6, 328, null, 1055, 97113], [20240102, 3400.6, 3400.8, 3401.4, 3399.4, 3400.0, 451, null, 1056, 97148], [20240102, 3400.0, 3400.0, 3400.0, 3397.2, 3397.6, 307, null, 1057, 97113], [20240102, 3397.6, 3397.6, 3399.0, 3397.2, 3398.0, 471, null, 1058, 97044], [20240102, 3398.0, 3397.4, 3398.8, 3397.4, 3398.2, 247, null, 1059, 97078], [20240102, 3398.2, 3398.6, 3400.0, 3398.2, 3399.4, 340, null, 1100, 97178], [20240102, 3399.4, 3399.0, 3401.2, 3398.6, 3400.2, 305, null, 1101, 97230], [20240102, 3400.2, 3400.2, 3401.6, 3399.0, 3401.0, 240, null, 1102, 97295], [20240102, 3401.0, 3401.2, 3402.0, 3401.0, 3401.6, 140, null, 1103, 97286], [20240102, 3401.6, 3401.6, 3401.6, 3399.8, 3400.0, 192, null, 1104, 97272], [20240102, 3400.0, 3400.2, 3400.8, 3399.6, 3399.6, 154, null, 1105, 97269], [20240102, 3399.6, 3399.8, 3401.0, 3399.6, 3400.6, 98, null, 1106, 97285], [20240102, 3400.6, 3400.2, 3401.0, 3399.6, 3401.0, 124, null, 1107, 97278], [20240102, 3401.0, 3401.0, 3402.6, 3400.2, 3402.6, 162, null, 1108, 97295], [20240102, 3402.6, 3402.2, 3403.2, 3401.8, 3402.8, 136, null, 1109, 97325], [20240102, 3402.8, 3403.0, 3404.4, 3402.6, 3404.0, 195, null, 1110, 97359], [20240102, 3404.0, 3404.0, 3404.8, 3402.0, 3402.4, 168, null, 1111, 97371], [20240102, 3402.4, 3402.6, 3404.4, 3402.6, 3404.4, 82, null, 1112, 97378], [20240102, 3404.4, 3404.2, 3404.2, 3402.2, 3403.4, 123, null, 1113, 97372], [20240102, 3403.4, 3403.4, 3403.6, 3402.4, 3402.4, 85, null, 1114, 97354], [20240102, 3402.4, 3402.4, 3404.8, 3402.2, 3404.8, 116, null, 1115, 97346], [20240102, 3404.8, 3404.6, 3404.6, 3401.8, 3402.6, 193, null, 1116, 97339], [20240102, 3402.6, 3402.6, 3403.8, 3402.6, 3403.8, 80, null, 1117, 97339], [20240102, 3403.8, 3404.0, 3404.4, 3403.4, 3404.0, 80, null, 1118, 97354], [20240102, 3404.0, 3403.8, 3404.6, 3403.6, 3404.2, 93, null, 1119, 97372], [20240102, 3404.2, 3404.4, 3404.6, 3402.4, 3403.6, 109, null, 1120, 97378], [20240102, 3403.6, 3403.4, 3403.8, 3402.4, 3403.0, 51, null, 1121, 97382], [20240102, 3403.0, 3403.2, 3403.4, 3400.2, 3400.4, 172, null, 1122, 97401], [20240102, 3400.4, 3400.4, 3401.4, 3399.2, 3399.8, 201, null, 1123, 97420], [20240102, 3399.8, 3400.0, 3400.6, 3399.2, 3400.0, 94, null, 1124, 97413], [20240102, 3400.0, 3399.4, 3401.4, 3399.4, 3400.8, 78, null, 1125, 97410], [20240102, 3400.8, 3400.8, 3401.0, 3399.4, 3401.0, 95, null, 1126, 97424], [20240102, 3401.0, 3400.6, 3401.4, 3400.2, 3400.2, 68, null, 1127, 97436], [20240102, 3400.2, 3400.6, 3400.8, 3399.4, 3400.2, 89, null, 1128, 97439], [20240102, 3400.2, 3400.4, 3400.8, 3399.6, 3400.0, 60, null, 1129, 97444], [20240102, 3400.0, 3400.2, 3400.2, 3398.8, 3399.0, 168, null, 1130, 97479], [20240102, 3399.0, 3399.2, 3401.0, 3399.0, 3399.6, 262, null, 1301, 97530], [20240102, 3399.6, 3399.6, 3402.4, 3399.2, 3401.6, 188, null, 1302, 97568], [20240102, 3401.6, 3401.6, 3401.8, 3400.0, 3400.8, 111, null, 1303, 97577], [20240102, 3400.8, 3400.6, 3402.8, 3400.4, 3402.4, 114, null, 1304, 97580], [20240102, 3402.4, 3402.0, 3403.8, 3401.4, 3403.8, 114, null, 1305, 97571], [20240102, 3403.8, 3404.0, 3406.8, 3403.2, 3404.4, 380, null, 1306, 97612], [20240102, 3404.4, 3405.2, 3405.8, 3404.4, 3405.4, 119, null, 1307, 97615], [20240102, 3405.4, 3405.4, 3406.2, 3404.8, 3406.0, 130, null, 1308, 97626], [20240102, 3406.0, 3406.0, 3407.4, 3405.6, 3406.4, 295, null, 1309, 97666], [20240102, 3406.4, 3406.0, 3406.6, 3404.6, 3405.4, 112, null, 1310, 97685], [20240102, 3405.4, 3404.8, 3405.0, 3403.6, 3404.8, 174, null, 1311, 97722], [20240102, 3404.8, 3404.4, 3405.0, 3403.4, 3404.0, 97, null, 1312, 97756], [20240102, 3404.0, 3404.4, 3405.4, 3404.0, 3404.4, 71, null, 1313, 97769], [20240102, 3404.4, 3404.4, 3405.2, 3403.8, 3404.0, 78, null, 1314, 97802], [20240102, 3404.0, 3404.2, 3404.8, 3403.2, 3404.4, 151, null, 1315, 97820], [20240102, 3404.4, 3404.4, 3404.4, 3401.2, 3401.6, 220, null, 1316, 97806], [20240102, 3401.6, 3401.8, 3402.8, 3401.6, 3402.4, 78, null, 1317, 97813], [20240102, 3402.4, 3402.4, 3403.2, 3401.8, 3402.8, 142, null, 1318, 97797], [20240102, 3402.8, 3403.0, 3403.4, 3401.8, 3402.0, 54, null, 1319, 97796], [20240102, 3402.0, 3401.8, 3402.0, 3400.0, 3400.0, 130, null, 1320, 97790], [20240102, 3400.0, 3400.0, 3401.4, 3399.6, 3400.8, 112, null, 1321, 97800], [20240102, 3400.8, 3400.8, 3402.6, 3400.8, 3402.6, 77, null, 1322, 97811], [20240102, 3402.6, 3402.2, 3403.0, 3402.0, 3402.8, 49, null, 1323, 97816], [20240102, 3402.8, 3402.8, 3402.8, 3401.0, 3401.2, 79, null, 1324, 97826], [20240102, 3401.2, 3401.0, 3402.2, 3401.0, 3402.0, 32, null, 1325, 97831], [20240102, 3402.0, 3401.8, 3404.6, 3401.0, 3404.4, 145, null, 1326, 97844], [20240102, 3404.4, 3404.4, 3405.4, 3403.4, 3405.0, 154, null, 1327, 97851], [20240102, 3405.0, 3405.0, 3405.6, 3404.8, 3404.8, 103, null, 1328, 97861], [20240102, 3404.8, 3405.0, 3405.2, 3404.4, 3404.6, 78, null, 1329, 97854], [20240102, 3404.6, 3404.6, 3405.4, 3404.4, 3405.0, 118, null, 1330, 97884], [20240102, 3405.0, 3405.2, 3405.2, 3402.6, 3403.4, 254, null, 1331, 97907], [20240102, 3403.4, 3403.6, 3405.6, 3403.0, 3404.0, 221, null, 1332, 97913], [20240102, 3404.0, 3404.0, 3404.4, 3402.4, 3403.0, 76, null, 1333, 97929], [20240102, 3403.0, 3403.0, 3403.8, 3402.6, 3403.2, 66, null, 1334, 97928], [20240102, 3403.2, 3403.0, 3404.8, 3403.0, 3403.2, 66, null, 1335, 97936], [20240102, 3403.2, 3403.4, 3403.6, 3402.2, 3402.8, 61, null, 1336, 97920], [20240102, 3402.8, 3402.6, 3403.6, 3402.0, 3403.2, 66, null, 1337, 97928], [20240102, 3403.2, 3403.6, 3403.8, 3402.6, 3402.6, 44, null, 1338, 97925], [20240102, 3402.6, 3402.6, 3404.0, 3402.4, 3402.8, 60, null, 1339, 97938], [20240102, 3402.8, 3403.2, 3403.8, 3403.0, 3403.8, 42, null, 1340, 97939], [20240102, 3403.8, 3404.0, 3404.6, 3403.4, 3403.8, 63, null, 1341, 97952], [20240102, 3403.8, 3404.0, 3404.4, 3403.4, 3403.4, 52, null, 1342, 97946], [20240102, 3403.4, 3403.4, 3404.8, 3402.6, 3402.6, 100, null, 1343, 97964], [20240102, 3402.6, 3402.8, 3403.6, 3402.0, 3403.2, 134, null, 1344, 97980], [20240102, 3403.2, 3403.6, 3404.2, 3402.4, 3404.2, 71, null, 1345, 97990], [20240102, 3404.2, 3404.2, 3404.4, 3402.0, 3403.4, 81, null, 1346, 98001], [20240102, 3403.4, 3403.6, 3404.4, 3403.2, 3404.2, 91, null, 1347, 97997], [20240102, 3404.2, 3404.2, 3404.4, 3402.6, 3404.0, 74, null, 1348, 98023], [20240102, 3404.0, 3404.0, 3404.0, 3402.4, 3403.6, 119, null, 1349, 98010], [20240102, 3403.6, 3403.2, 3403.4, 3401.6, 3402.4, 166, null, 1350, 97995], [20240102, 3402.4, 3402.4, 3403.0, 3401.6, 3402.2, 67, null, 1351, 98007], [20240102, 3402.2, 3402.2, 3402.8, 3401.0, 3401.8, 99, null, 1352, 98013], [20240102, 3401.8, 3401.2, 3402.8, 3400.6, 3401.2, 127, null, 1353, 98019], [20240102, 3401.2, 3401.6, 3402.4, 3401.2, 3402.4, 59, null, 1354, 98015], [20240102, 3402.4, 3402.2, 3402.6, 3401.4, 3402.6, 69, null, 1355, 98019], [20240102, 3402.6, 3402.2, 3403.6, 3401.6, 3403.2, 76, null, 1356, 98036], [20240102, 3403.2, 3402.8, 3403.4, 3402.4, 3403.0, 46, null, 1357, 98045], [20240102, 3403.0, 3402.8, 3403.0, 3401.6, 3401.8, 57, null, 1358, 98047], [20240102, 3401.8, 3401.6, 3402.0, 3401.2, 3401.4, 50, null, 1359, 98040], [20240102, 3401.4, 3401.6, 3402.8, 3401.6, 3402.2, 78, null, 1400, 98058], [20240102, 3402.2, 3402.2, 3403.8, 3401.8, 3403.8, 70, null, 1401, 98081], [20240102, 3403.8, 3403.8, 3403.8, 3402.8, 3403.2, 95, null, 1402, 98094], [20240102, 3403.2, 3403.4, 3403.4, 3401.4, 3401.8, 97, null, 1403, 98112], [20240102, 3401.8, 3401.4, 3402.4, 3399.2, 3400.2, 269, null, 1404, 98068], [20240102, 3400.2, 3400.4, 3400.6, 3398.4, 3399.0, 343, null, 1405, 98074], [20240102, 3399.0, 3399.0, 3400.2, 3398.8, 3399.8, 130, null, 1406, 98093], [20240102, 3399.8, 3400.0, 3400.2, 3398.6, 3399.6, 149, null, 1407, 98131], [20240102, 3399.6, 3399.4, 3400.2, 3399.0, 3399.8, 112, null, 1408, 98170], [20240102, 3399.8, 3399.6, 3401.0, 3399.4, 3400.6, 101, null, 1409, 98203], [20240102, 3400.6, 3400.8, 3401.6, 3400.4, 3400.8, 78, null, 1410, 98243], [20240102, 3400.8, 3400.8, 3402.6, 3400.4, 3402.0, 113, null, 1411, 98277], [20240102, 3402.0, 3402.2, 3404.2, 3402.2, 3404.0, 250, null, 1412, 98351], [20240102, 3404.0, 3404.0, 3404.6, 3403.4, 3404.6, 217, null, 1413, 98447], [20240102, 3404.6, 3404.4, 3404.4, 3402.2, 3403.0, 152, null, 1414, 98452], [20240102, 3403.0, 3403.4, 3403.6, 3402.4, 3403.2, 78, null, 1415, 98468], [20240102, 3403.2, 3403.0, 3403.2, 3399.8, 3399.8, 219, null, 1416, 98498], [20240102, 3399.8, 3400.4, 3401.4, 3399.6, 3401.0, 118, null, 1417, 98517], [20240102, 3401.0, 3401.4, 3402.4, 3400.8, 3402.2, 85, null, 1418, 98534], [20240102, 3402.2, 3401.8, 3401.8, 3400.0, 3400.4, 114, null, 1419, 98568], [20240102, 3400.4, 3400.6, 3401.0, 3399.6, 3400.2, 93, null, 1420, 98586], [20240102, 3400.2, 3400.0, 3401.0, 3399.8, 3401.0, 67, null, 1421, 98606], [20240102, 3401.0, 3400.6, 3401.0, 3400.2, 3400.2, 49, null, 1422, 98616], [20240102, 3400.2, 3400.4, 3400.4, 3398.6, 3399.4, 135, null, 1423, 98641], [20240102, 3399.4, 3399.4, 3399.4, 3398.2, 3398.2, 112, null, 1424, 98662], [20240102, 3398.2, 3398.2, 3398.8, 3396.8, 3398.0, 364, null, 1425, 98739], [20240102, 3398.0, 3397.8, 3399.4, 3397.8, 3399.2, 102, null, 1426, 98797], [20240102, 3399.2, 3398.8, 3399.2, 3397.2, 3397.4, 169, null, 1427, 98821], [20240102, 3397.4, 3397.4, 3397.4, 3394.2, 3395.8, 531, null, 1428, 98842], [20240102, 3395.8, 3395.8, 3396.2, 3394.4, 3395.0, 178, null, 1429, 98878], [20240102, 3395.0, 3395.2, 3396.8, 3395.2, 3396.4, 157, null, 1430, 98894], [20240102, 3396.4, 3396.4, 3399.4, 3395.4, 3398.2, 303, null, 1431, 98948], [20240102, 3398.2, 3398.2, 3398.6, 3396.8, 3398.0, 173, null, 1432, 98981], [20240102, 3398.0, 3398.0, 3399.2, 3397.4, 3399.2, 102, null, 1433, 99002], [20240102, 3399.2, 3399.2, 3399.2, 3397.6, 3397.6, 94, null, 1434, 99000], [20240102, 3397.6, 3397.6, 3398.2, 3397.0, 3397.6, 97, null, 1435, 99037], [20240102, 3397.6, 3397.6, 3400.6, 3397.6, 3399.4, 221, null, 1436, 99078], [20240102, 3399.4, 3399.4, 3400.0, 3398.0, 3398.4, 140, null, 1437, 99118], [20240102, 3398.4, 3398.6, 3399.0, 3397.6, 3397.6, 74, null, 1438, 99153], [20240102, 3397.6, 3397.8, 3398.0, 3396.2, 3396.2, 110, null, 1439, 99174], [20240102, 3396.2, 3396.2, 3397.8, 3396.2, 3397.0, 88, null, 1440, 99196], [20240102, 3397.0, 3397.2, 3397.8, 3396.6, 3397.0, 147, null, 1441, 99240], [20240102, 3397.0, 3397.0, 3397.4, 3395.6, 3396.6, 176, null, 1442, 99267], [20240102, 3396.6, 3397.2, 3398.0, 3394.8, 3394.8, 282, null, 1443, 99308], [20240102, 3394.8, 3394.8, 3395.4, 3393.4, 3394.2, 483, null, 1444, 99367], [20240102, 3394.2, 3394.6, 3395.4, 3393.8, 3394.0, 237, null, 1445, 99407], [20240102, 3394.0, 3394.6, 3396.0, 3391.8, 3392.2, 736, null, 1446, 99542], [20240102, 3392.2, 3392.4, 3394.0, 3391.6, 3391.8, 375, null, 1447, 99621], [20240102, 3391.8, 3392.0, 3393.6, 3391.2, 3391.2, 364, null, 1448, 99686], [20240102, 3391.2, 3391.6, 3391.8, 3389.4, 3390.8, 485, null, 1449, 99710], [20240102, 3390.8, 3391.0, 3392.8, 3390.6, 3391.6, 279, null, 1450, 99810], [20240102, 3391.6, 3391.6, 3393.2, 3391.0, 3393.0, 260, null, 1451, 99839], [20240102, 3393.0, 3393.0, 3393.2, 3390.4, 3390.6, 378, null, 1452, 99847], [20240102, 3390.6, 3390.8, 3391.8, 3390.8, 3391.0, 258, null, 1453, 99906], [20240102, 3391.0, 3391.6, 3392.0, 3390.6, 3391.2, 347, null, 1454, 99974], [20240102, 3391.2, 3390.8, 3391.2, 3389.4, 3390.0, 513, null, 1455, 100043], [20240102, 3390.0, 3390.2, 3391.4, 3389.6, 3390.0, 466, null, 1456, 100236], [20240102, 3390.0, 3390.2, 3390.4, 3389.6, 3390.2, 404, null, 1457, 100344], [20240102, 3390.2, 3390.6, 3390.6, 3388.6, 3389.0, 619, null, 1458, 100558], [20240102, 3389.0, 3388.8, 3390.0, 3388.8, 3388.8, 542, null, 1459, 100760], [20240102, 3388.8, 3388.8, 3389.2, 3388.0, 3388.2, 790, null, 1500, 100995], [20240103, 3388.2, 3385.0, 3388.4, 3382.4, 3388.2, 1650, null, 931, 99965], [20240103, 3388.2, 3388.6, 3391.8, 3388.6, 3391.2, 739, null, 932, 99478], [20240103, 3391.2, 3391.4, 3397.6, 3391.4, 3396.8, 1160, null, 933, 98761], [20240103, 3396.8, 3397.2, 3398.4, 3395.6, 3395.8, 825, null, 934, 98260], [20240103, 3395.8, 3395.8, 3396.4, 3393.0, 3395.4, 527, null, 935, 97965], [20240103, 3395.4, 3395.2, 3398.0, 3394.6, 3395.6, 447, null, 936, 97708], [20240103, 3395.6, 3395.8, 3396.4, 3392.6, 3394.0, 522, null, 937, 97544], [20240103, 3394.0, 3394.0, 3396.0, 3393.0, 3394.2, 430, null, 938, 97265], [20240103, 3394.2, 3394.6, 3395.2, 3390.6, 3391.0, 450, null, 939, 97077], [20240103, 3391.0, 3390.8, 3390.8, 3388.0, 3388.4, 580, null, 940, 96907], [20240103, 3388.4, 3388.2, 3389.0, 3386.4, 3386.8, 488, null, 941, 96835], [20240103, 3386.8, 3386.6, 3387.0, 3383.6, 3386.2, 814, null, 942, 96423], [20240103, 3386.2, 3386.8, 3389.2, 3386.2, 3389.2, 285, null, 943, 96308], [20240103, 3389.2, 3389.2, 3389.2, 3386.2, 3386.4, 237, null, 944, 96246], [20240103, 3386.4, 3386.4, 3389.2, 3386.2, 3388.0, 156, null, 945, 96179], [20240103, 3388.0, 3387.8, 3388.6, 3386.4, 3388.4, 171, null, 946, 96097], [20240103, 3388.4, 3388.4, 3389.2, 3388.0, 3388.2, 144, null, 947, 96033], [20240103, 3388.2, 3388.4, 3393.4, 3387.8, 3393.0, 571, null, 948, 95821], [20240103, 3393.0, 3393.0, 3393.2, 3389.4, 3391.0, 231, null, 949, 95747], [20240103, 3391.0, 3392.0, 3392.4, 3390.2, 3391.8, 158, null, 950, 95678], [20240103, 3391.8, 3391.4, 3394.6, 3391.0, 3393.4, 285, null, 951, 95539], [20240103, 3393.4, 3393.2, 3393.2, 3391.6, 3392.0, 177, null, 952, 95463], [20240103, 3392.0, 3392.8, 3395.4, 3392.8, 3395.2, 222, null, 953, 95357], [20240103, 3395.2, 3395.2, 3395.6, 3393.0, 3393.2, 246, null, 954, 95223], [20240103, 3393.2, 3393.4, 3393.8, 3392.4, 3393.4, 139, null, 955, 95171], [20240103, 3393.4, 3393.0, 3393.0, 3391.0, 3391.0, 179, null, 956, 95083], [20240103, 3391.0, 3391.0, 3392.0, 3389.8, 3389.8, 270, null, 957, 95028], [20240103, 3389.8, 3390.0, 3390.8, 3389.8, 3390.2, 121, null, 958, 94993], [20240103, 3390.2, 3390.2, 3390.2, 3388.4, 3389.2, 171, null, 959, 94964], [20240103, 3389.2, 3389.2, 3390.6, 3388.8, 3389.8, 91, null, 1000, 94921], [20240103, 3389.8, 3389.4, 3391.0, 3388.2, 3390.8, 177, null, 1001, 94838], [20240103, 3390.8, 3390.6, 3392.0, 3390.2, 3390.4, 171, null, 1002, 94791], [20240103, 3390.4, 3390.2, 3390.8, 3387.0, 3387.8, 216, null, 1003, 94701], [20240103, 3387.8, 3387.8, 3389.2, 3387.2, 3388.6, 152, null, 1004, 94635], [20240103, 3388.6, 3388.6, 3391.8, 3388.6, 3391.4, 176, null, 1005, 94559], [20240103, 3391.4, 3391.6, 3391.6, 3389.2, 3389.4, 64, null, 1006, 94538], [20240103, 3389.4, 3389.2, 3390.0, 3387.4, 3389.6, 123, null, 1007, 94471], [20240103, 3389.6, 3389.6, 3391.8, 3389.0, 3390.2, 150, null, 1008, 94417], [20240103, 3390.2, 3390.0, 3390.0, 3387.6, 3388.4, 76, null, 1009, 94401], [20240103, 3388.4, 3387.8, 3388.6, 3386.6, 3386.6, 148, null, 1010, 94347], [20240103, 3386.6, 3386.6, 3386.6, 3383.2, 3383.2, 439, null, 1011, 94256], [20240103, 3383.2, 3383.4, 3384.2, 3383.0, 3384.0, 224, null, 1012, 94222], [20240103, 3384.0, 3383.4, 3384.4, 3383.0, 3383.0, 194, null, 1013, 94185], [20240103, 3383.0, 3382.8, 3383.6, 3381.8, 3381.8, 277, null, 1014, 94121], [20240103, 3381.8, 3381.6, 3383.6, 3381.6, 3383.2, 244, null, 1015, 94051], [20240103, 3383.2, 3383.6, 3384.0, 3381.0, 3381.0, 210, null, 1016, 94017], [20240103, 3381.0, 3381.2, 3381.2, 3378.0, 3378.4, 598, null, 1017, 93884], [20240103, 3378.4, 3378.4, 3380.2, 3378.2, 3379.0, 272, null, 1018, 93828], [20240103, 3379.0, 3379.0, 3381.8, 3378.4, 3381.6, 253, null, 1019, 93760], [20240103, 3381.6, 3381.0, 3381.6, 3379.0, 3379.0, 226, null, 1020, 93736], [20240103, 3379.0, 3379.4, 3381.4, 3378.4, 3378.8, 275, null, 1021, 93725], [20240103, 3378.8, 3378.4, 3381.2, 3378.2, 3381.0, 195, null, 1022, 93671], [20240103, 3381.0, 3380.6, 3383.4, 3380.6, 3382.6, 227, null, 1023, 93650], [20240103, 3382.6, 3382.6, 3384.0, 3382.0, 3383.2, 159, null, 1024, 93637], [20240103, 3383.2, 3382.6, 3382.8, 3381.4, 3381.4, 135, null, 1025, 93646], [20240103, 3381.4, 3381.4, 3384.0, 3381.4, 3382.4, 198, null, 1026, 93630], [20240103, 3382.4, 3382.2, 3383.6, 3381.2, 3381.6, 169, null, 1027, 93592], [20240103, 3381.6, 3381.6, 3384.4, 3381.6, 3384.4, 143, null, 1028, 93558], [20240103, 3384.4, 3384.4, 3384.4, 3382.0, 3384.0, 160, null, 1029, 93559], [20240103, 3384.0, 3383.8, 3384.8, 3383.8, 3384.6, 154, null, 1030, 93518], [20240103, 3384.6, 3384.8, 3385.6, 3384.0, 3384.8, 255, null, 1031, 93508], [20240103, 3384.8, 3384.6, 3384.6, 3382.8, 3383.8, 167, null, 1032, 93510], [20240103, 3383.8, 3383.8, 3385.0, 3383.6, 3385.0, 79, null, 1033, 93514], [20240103, 3385.0, 3385.0, 3385.0, 3383.4, 3384.0, 142, null, 1034, 93517], [20240103, 3384.0, 3384.2, 3385.8, 3384.2, 3385.2, 162, null, 1035, 93496], [20240103, 3385.2, 3384.6, 3384.8, 3383.2, 3383.2, 102, null, 1036, 93492], [20240103, 3383.2, 3383.4, 3383.4, 3382.2, 3383.0, 113, null, 1037, 93506], [20240103, 3383.0, 3383.0, 3383.2, 3381.8, 3381.8, 99, null, 1038, 93503], [20240103, 3381.8, 3381.8, 3382.2, 3381.4, 3382.0, 57, null, 1039, 93492], [20240103, 3382.0, 3382.2, 3382.6, 3381.0, 3381.0, 70, null, 1040, 93474], [20240103, 3381.0, 3381.4, 3381.8, 3381.0, 3381.6, 71, null, 1041, 93469], [20240103, 3381.6, 3381.6, 3383.0, 3381.6, 3382.6, 85, null, 1042, 93456], [20240103, 3382.6, 3383.0, 3383.6, 3381.8, 3383.6, 88, null, 1043, 93470], [20240103, 3383.6, 3383.8, 3384.0, 3382.8, 3383.6, 84, null, 1044, 93447], [20240103, 3383.6, 3383.8, 3384.2, 3383.2, 3384.2, 38, null, 1045, 93439], [20240103, 3384.2, 3384.0, 3384.0, 3382.8, 3383.2, 64, null, 1046, 93422], [20240103, 3383.2, 3383.2, 3383.4, 3381.4, 3382.8, 74, null, 1047, 93407], [20240103, 3382.8, 3382.8, 3382.8, 3381.2, 3381.8, 56, null, 1048, 93396], [20240103, 3381.8, 3381.8, 3381.8, 3380.2, 3381.4, 118, null, 1049, 93383], [20240103, 3381.4, 3381.4, 3384.6, 3381.4, 3383.8, 200, null, 1050, 93366], [20240103, 3383.8, 3383.8, 3384.4, 3382.4, 3382.8, 63, null, 1051, 93360], [20240103, 3382.8, 3383.0, 3384.4, 3382.0, 3384.0, 77, null, 1052, 93353], [20240103, 3384.0, 3384.0, 3384.0, 3382.4, 3383.0, 47, null, 1053, 93354], [20240103, 3383.0, 3383.0, 3383.0, 3382.0, 3382.6, 35, null, 1054, 93347], [20240103, 3382.6, 3382.6, 3384.0, 3382.0, 3383.0, 83, null, 1055, 93339], [20240103, 3383.0, 3383.2, 3383.2, 3382.4, 3382.6, 40, null, 1056, 93338], [20240103, 3382.6, 3383.0, 3383.0, 3381.6, 3382.0, 58, null, 1057, 93319], [20240103, 3382.0, 3382.0, 3384.2, 3381.8, 3383.8, 97, null, 1058, 93300], [20240103, 3383.8, 3384.2, 3386.8, 3384.2, 3386.8, 351, null, 1059, 93334], [20240103, 3386.8, 3386.4, 3386.8, 3384.8, 3385.0, 164, null, 1100, 93320], [20240103, 3385.0, 3385.2, 3386.2, 3385.0, 3385.4, 177, null, 1101, 93273], [20240103, 3385.4, 3385.4, 3385.4, 3383.6, 3383.6, 150, null, 1102, 93269], [20240103, 3383.6, 3383.8, 3383.8, 3382.0, 3382.4, 144, null, 1103, 93260], [20240103, 3382.4, 3383.0, 3384.6, 3382.6, 3384.2, 77, null, 1104, 93252], [20240103, 3384.2, 3384.2, 3384.4, 3382.8, 3383.0, 72, null, 1105, 93239], [20240103, 3383.0, 3382.6, 3384.0, 3382.4, 3384.0, 85, null, 1106, 93221], [20240103, 3384.0, 3384.0, 3384.4, 3382.8, 3383.2, 62, null, 1107, 93210], [20240103, 3383.2, 3383.4, 3384.2, 3383.0, 3383.2, 86, null, 1108, 93187], [20240103, 3383.2, 3383.0, 3383.6, 3382.8, 3383.0, 54, null, 1109, 93176], [20240103, 3383.0, 3383.2, 3383.4, 3381.4, 3382.6, 134, null, 1110, 93152], [20240103, 3382.6, 3382.2, 3383.8, 3381.8, 3382.0, 96, null, 1111, 93152], [20240103, 3382.0, 3382.2, 3382.4, 3380.6, 3381.0, 184, null, 1112, 93162], [20240103, 3381.0, 3381.0, 3381.8, 3380.4, 3380.6, 90, null, 1113, 93144], [20240103, 3380.6, 3380.6, 3380.8, 3379.2, 3379.4, 150, null, 1114, 93169], [20240103, 3379.4, 3379.4, 3381.2, 3378.2, 3381.2, 286, null, 1115, 93175], [20240103, 3381.2, 3381.8, 3381.8, 3380.6, 3380.6, 117, null, 1116, 93175], [20240103, 3380.6, 3380.6, 3382.6, 3380.6, 3380.8, 126, null, 1117, 93203], [20240103, 3380.8, 3381.0, 3381.2, 3378.8, 3379.6, 140, null, 1118, 93185], [20240103, 3379.6, 3379.2, 3379.2, 3377.0, 3377.2, 248, null, 1119, 93190], [20240103, 3377.2, 3377.0, 3378.2, 3376.6, 3377.6, 200, null, 1120, 93207], [20240103, 3377.6, 3377.6, 3380.6, 3377.4, 3379.4, 184, null, 1121, 93248], [20240103, 3379.4, 3378.8, 3379.6, 3378.2, 3378.6, 113, null, 1122, 93239], [20240103, 3378.6, 3378.2, 3378.6, 3377.0, 3377.2, 89, null, 1123, 93256], [20240103, 3377.2, 3377.0, 3377.0, 3375.2, 3375.6, 240, null, 1124, 93235], [20240103, 3375.6, 3375.2, 3375.8, 3374.4, 3375.2, 223, null, 1125, 93197], [20240103, 3375.2, 3375.2, 3375.8, 3374.4, 3375.8, 111, null, 1126, 93191], [20240103, 3375.8, 3375.8, 3376.6, 3374.2, 3374.4, 107, null, 1127, 93219], [20240103, 3374.4, 3374.2, 3377.0, 3373.8, 3377.0, 227, null, 1128, 93219], [20240103, 3377.0, 3377.0, 3377.6, 3375.2, 3375.4, 148, null, 1129, 93234], [20240103, 3375.4, 3375.4, 3375.4, 3374.4, 3374.4, 123, null, 1130, 93223], [20240103, 3374.4, 3374.2, 3375.4, 3372.0, 3374.0, 498, null, 1301, 93228], [20240103, 3374.0, 3374.0, 3375.6, 3374.0, 3374.6, 140, null, 1302, 93230], [20240103, 3374.6, 3374.6, 3375.0, 3374.0, 3374.2, 141, null, 1303, 93199], [20240103, 3374.2, 3374.4, 3374.4, 3371.6, 3372.4, 258, null, 1304, 93208], [20240103, 3372.4, 3372.6, 3372.6, 3369.0, 3369.4, 388, null, 1305, 93238], [20240103, 3369.4, 3369.4, 3370.8, 3368.2, 3370.4, 341, null, 1306, 93291], [20240103, 3370.4, 3370.4, 3372.4, 3369.6, 3372.2, 212, null, 1307, 93312], [20240103, 3372.2, 3372.2, 3372.8, 3371.2, 3371.2, 155, null, 1308, 93305], [20240103, 3371.2, 3371.2, 3371.8, 3370.4, 3370.4, 114, null, 1309, 93336], [20240103, 3370.4, 3370.8, 3372.6, 3370.4, 3371.8, 144, null, 1310, 93352], [20240103, 3371.8, 3372.0, 3374.4, 3371.8, 3374.4, 239, null, 1311, 93396], [20240103, 3374.4, 3374.4, 3374.8, 3373.4, 3373.4, 163, null, 1312, 93438], [20240103, 3373.4, 3373.4, 3373.8, 3372.4, 3372.8, 79, null, 1313, 93454], [20240103, 3372.8, 3372.4, 3373.2, 3371.2, 3371.6, 138, null, 1314, 93468], [20240103, 3371.6, 3371.4, 3371.6, 3370.4, 3371.4, 121, null, 1315, 93488], [20240103, 3371.4, 3371.6, 3371.8, 3370.2, 3370.6, 113, null, 1316, 93526], [20240103, 3370.6, 3370.6, 3371.8, 3370.0, 3370.2, 101, null, 1317, 93540], [20240103, 3370.2, 3369.8, 3372.8, 3369.8, 3372.6, 168, null, 1318, 93562], [20240103, 3372.6, 3372.2, 3372.6, 3371.6, 3372.2, 63, null, 1319, 93569], [20240103, 3372.2, 3372.4, 3372.8, 3371.6, 3371.8, 77, null, 1320, 93612], [20240103, 3371.8, 3371.6, 3372.8, 3371.2, 3372.2, 113, null, 1321, 93651], [20240103, 3372.2, 3372.4, 3373.6, 3372.0, 3372.0, 120, null, 1322, 93689], [20240103, 3372.0, 3372.0, 3372.2, 3370.8, 3371.0, 68, null, 1323, 93701], [20240103, 3371.0, 3370.8, 3372.6, 3370.0, 3372.0, 127, null, 1324, 93719], [20240103, 3372.0, 3372.0, 3372.0, 3370.8, 3371.2, 46, null, 1325, 93727], [20240103, 3371.2, 3371.2, 3371.8, 3370.8, 3371.0, 46, null, 1326, 93754], [20240103, 3371.0, 3370.8, 3373.0, 3370.6, 3372.4, 169, null, 1327, 93806], [20240103, 3372.4, 3372.6, 3372.8, 3371.0, 3371.2, 57, null, 1328, 93811], [20240103, 3371.2, 3370.8, 3371.2, 3369.8, 3370.0, 105, null, 1329, 93821], [20240103, 3370.0, 3370.2, 3371.0, 3369.8, 3370.0, 80, null, 1330, 93815], [20240103, 3370.0, 3370.0, 3371.0, 3369.2, 3370.4, 108, null, 1331, 93831], [20240103, 3370.4, 3370.8, 3372.0, 3370.0, 3371.8, 113, null, 1332, 93875], [20240103, 3371.8, 3371.6, 3372.6, 3370.6, 3370.6, 104, null, 1333, 93897], [20240103, 3370.6, 3370.6, 3373.0, 3370.6, 3372.0, 154, null, 1334, 93928], [20240103, 3372.0, 3372.0, 3372.8, 3370.8, 3372.4, 98, null, 1335, 93925], [20240103, 3372.4, 3372.8, 3375.4, 3372.4, 3375.4, 314, null, 1336, 93924], [20240103, 3375.4, 3375.4, 3377.8, 3374.0, 3377.0, 449, null, 1337, 93984], [20240103, 3377.0, 3377.2, 3380.6, 3376.8, 3379.0, 470, null, 1338, 94047], [20240103, 3379.0, 3379.0, 3380.2, 3375.6, 3375.8, 343, null, 1339, 94099], [20240103, 3375.8, 3376.0, 3377.2, 3373.4, 3374.2, 332, null, 1340, 94146], [20240103, 3374.2, 3374.2, 3374.2, 3372.4, 3372.8, 295, null, 1341, 94176], [20240103, 3372.8, 3373.0, 3373.0, 3371.4, 3371.6, 267, null, 1342, 94267], [20240103, 3371.6, 3371.8, 3371.8, 3368.6, 3369.6, 483, null, 1343, 94349], [20240103, 3369.6, 3369.0, 3370.0, 3367.2, 3367.8, 435, null, 1344, 94357], [20240103, 3367.8, 3368.0, 3369.2, 3367.8, 3368.4, 123, null, 1345, 94368], [20240103, 3368.4, 3368.6, 3370.2, 3368.2, 3369.8, 116, null, 1346, 94393], [20240103, 3369.8, 3370.0, 3371.2, 3369.4, 3371.2, 216, null, 1347, 94434], [20240103, 3371.2, 3370.8, 3371.6, 3369.4, 3370.0, 119, null, 1348, 94432], [20240103, 3370.0, 3369.8, 3371.2, 3369.6, 3370.6, 77, null, 1349, 94433], [20240103, 3370.6, 3370.6, 3371.4, 3369.6, 3370.8, 82, null, 1350, 94442], [20240103, 3370.8, 3370.8, 3371.2, 3369.8, 3371.2, 62, null, 1351, 94445], [20240103, 3371.2, 3370.8, 3371.2, 3369.6, 3370.2, 94, null, 1352, 94470], [20240103, 3370.2, 3370.0, 3371.2, 3369.6, 3370.6, 107, null, 1353, 94476], [20240103, 3370.6, 3370.4, 3371.8, 3369.6, 3370.0, 89, null, 1354, 94484], [20240103, 3370.0, 3369.4, 3369.8, 3368.4, 3369.2, 94, null, 1355, 94517], [20240103, 3369.2, 3369.4, 3370.0, 3368.6, 3368.6, 77, null, 1356, 94514], [20240103, 3368.6, 3368.6, 3372.2, 3368.6, 3370.2, 245, null, 1357, 94546], [20240103, 3370.2, 3369.8, 3370.6, 3369.0, 3369.8, 83, null, 1358, 94557], [20240103, 3369.8, 3369.8, 3371.8, 3369.6, 3371.6, 168, null, 1359, 94629], [20240103, 3371.6, 3371.6, 3371.6, 3369.6, 3370.4, 75, null, 1400, 94646], [20240103, 3370.4, 3369.8, 3369.8, 3368.2, 3368.8, 200, null, 1401, 94619], [20240103, 3368.8, 3369.0, 3373.0, 3369.0, 3373.0, 174, null, 1402, 94673], [20240103, 3373.0, 3372.0, 3372.6, 3371.2, 3371.6, 105, null, 1403, 94684], [20240103, 3371.6, 3371.6, 3372.4, 3371.0, 3371.6, 103, null, 1404, 94674], [20240103, 3371.6, 3371.4, 3374.0, 3371.2, 3373.8, 229, null, 1405, 94734], [20240103, 3373.8, 3373.6, 3374.4, 3372.8, 3373.6, 160, null, 1406, 94758], [20240103, 3373.6, 3373.4, 3373.8, 3372.8, 3373.0, 88, null, 1407, 94787], [20240103, 3373.0, 3373.0, 3374.2, 3373.0, 3373.8, 67, null, 1408, 94797], [20240103, 3373.8, 3373.8, 3374.6, 3373.0, 3374.2, 121, null, 1409, 94814], [20240103, 3374.2, 3374.4, 3376.6, 3373.6, 3374.0, 243, null, 1410, 94896], [20240103, 3374.0, 3373.8, 3376.2, 3373.8, 3375.4, 136, null, 1411, 94936], [20240103, 3375.4, 3375.6, 3377.4, 3375.4, 3376.4, 311, null, 1412, 94964], [20240103, 3376.4, 3376.2, 3379.0, 3375.4, 3378.2, 282, null, 1413, 95100], [20240103, 3378.2, 3378.2, 3378.4, 3374.6, 3376.0, 307, null, 1414, 95221], [20240103, 3376.0, 3375.4, 3376.6, 3375.0, 3375.6, 124, null, 1415, 95253], [20240103, 3375.6, 3375.8, 3377.4, 3375.4, 3376.6, 200, null, 1416, 95337], [20240103, 3376.6, 3377.0, 3377.8, 3376.2, 3376.8, 88, null, 1417, 95355], [20240103, 3376.8, 3376.8, 3376.8, 3375.0, 3376.6, 174, null, 1418, 95380], [20240103, 3376.6, 3376.6, 3379.8, 3376.6, 3379.2, 333, null, 1419, 95450], [20240103, 3379.2, 3379.0, 3382.2, 3378.8, 3381.0, 444, null, 1420, 95577], [20240103, 3381.0, 3380.8, 3381.8, 3378.6, 3381.8, 224, null, 1421, 95624], [20240103, 3381.8, 3382.0, 3384.0, 3380.6, 3382.2, 481, null, 1422, 95763], [20240103, 3382.2, 3382.8, 3383.2, 3381.4, 3382.0, 176, null, 1423, 95803], [20240103, 3382.0, 3382.0, 3383.0, 3380.2, 3380.6, 250, null, 1424, 95850], [20240103, 3380.6, 3380.4, 3383.0, 3380.2, 3383.0, 220, null, 1425, 95945], [20240103, 3383.0, 3384.4, 3385.8, 3383.4, 3385.0, 548, null, 1426, 96134], [20240103, 3385.0, 3385.0, 3388.2, 3385.0, 3386.6, 581, null, 1427, 96281], [20240103, 3386.6, 3386.6, 3388.4, 3384.2, 3384.6, 366, null, 1428, 96321], [20240103, 3384.6, 3385.2, 3387.8, 3384.4, 3387.0, 232, null, 1429, 96406], [20240103, 3387.0, 3386.6, 3387.4, 3386.0, 3386.0, 192, null, 1430, 96477], [20240103, 3386.0, 3385.8, 3387.0, 3384.6, 3386.2, 355, null, 1431, 96557], [20240103, 3386.2, 3386.4, 3389.8, 3385.6, 3388.2, 484, null, 1432, 96706], [20240103, 3388.2, 3388.2, 3388.4, 3385.4, 3385.8, 237, null, 1433, 96795], [20240103, 3385.8, 3385.8, 3387.6, 3383.0, 3383.2, 341, null, 1434, 96895], [20240103, 3383.2, 3383.4, 3384.8, 3383.4, 3384.6, 170, null, 1435, 96954], [20240103, 3384.6, 3384.6, 3386.4, 3383.2, 3383.2, 189, null, 1436, 97031], [20240103, 3383.2, 3383.2, 3383.2, 3381.0, 3381.8, 342, null, 1437, 97135], [20240103, 3381.8, 3382.0, 3383.4, 3381.0, 3381.2, 186, null, 1438, 97202], [20240103, 3381.2, 3381.8, 3382.6, 3381.4, 3382.2, 101, null, 1439, 97234], [20240103, 3382.2, 3382.4, 3383.8, 3382.2, 3383.4, 122, null, 1440, 97286], [20240103, 3383.4, 3383.4, 3383.4, 3381.6, 3382.4, 131, null, 1441, 97346], [20240103, 3382.4, 3382.4, 3384.4, 3382.2, 3384.2, 144, null, 1442, 97433], [20240103, 3384.2, 3384.4, 3384.8, 3383.6, 3384.0, 122, null, 1443, 97470], [20240103, 3384.0, 3384.0, 3384.6, 3383.6, 3384.0, 103, null, 1444, 97502], [20240103, 3384.0, 3384.2, 3384.8, 3384.0, 3384.8, 125, null, 1445, 97548], [20240103, 3384.8, 3384.2, 3385.6, 3383.6, 3385.0, 242, null, 1446, 97689], [20240103, 3385.0, 3385.0, 3385.8, 3383.6, 3383.6, 216, null, 1447, 97809], [20240103, 3383.6, 3383.8, 3384.4, 3382.6, 3383.2, 114, null, 1448, 97869], [20240103, 3383.2, 3383.8, 3385.4, 3383.8, 3384.6, 188, null, 1449, 97978], [20240103, 3384.6, 3384.8, 3385.0, 3384.0, 3384.2, 172, null, 1450, 98061], [20240103, 3384.2, 3384.4, 3384.4, 3382.6, 3383.0, 192, null, 1451, 98120], [20240103, 3383.0, 3383.0, 3383.4, 3382.0, 3382.4, 224, null, 1452, 98162], [20240103, 3382.4, 3382.4, 3383.4, 3382.2, 3383.2, 177, null, 1453, 98247], [20240103, 3383.2, 3383.2, 3383.6, 3382.8, 3383.2, 227, null, 1454, 98362], [20240103, 3383.2, 3383.4, 3383.4, 3382.2, 3382.6, 213, null, 1455, 98429], [20240103, 3382.6, 3382.2, 3382.6, 3381.6, 3382.0, 367, null, 1456, 98560], [20240103, 3382.0, 3382.0, 3382.6, 3381.8, 3382.6, 230, null, 1457, 98669], [20240103, 3382.6, 3382.2, 3382.2, 3381.6, 3381.8, 325, null, 1458, 98807], [20240103, 3381.8, 3381.8, 3382.2, 3381.6, 3382.0, 330, null, 1459, 98875], [20240103, 3382.0, 3381.8, 3384.2, 3381.8, 3383.0, 518, null, 1500, 99096], [20240104, 3383.0, 3381.6, 3381.6, 3373.4, 3377.8, 1242, null, 931, 98432], [20240104, 3377.8, 3378.8, 3381.4, 3377.6, 3378.0, 723, null, 932, 98004], [20240104, 3378.0, 3378.0, 3379.2, 3375.2, 3376.8, 487, null, 933, 97755], [20240104, 3376.8, 3376.8, 3380.2, 3376.6, 3379.0, 427, null, 934, 97515], [20240104, 3379.0, 3379.4, 3379.4, 3373.4, 3373.6, 406, null, 935, 97329], [20240104, 3373.6, 3373.6, 3373.6, 3367.2, 3369.0, 1024, null, 936, 96912], [20240104, 3369.0, 3368.6, 3369.8, 3366.2, 3369.4, 609, null, 937, 96649], [20240104, 3369.4, 3369.4, 3369.6, 3365.4, 3366.6, 492, null, 938, 96373], [20240104, 3366.6, 3366.4, 3367.0, 3364.6, 3365.4, 501, null, 939, 96114], [20240104, 3365.4, 3365.0, 3365.6, 3363.0, 3363.4, 371, null, 940, 95939], [20240104, 3363.4, 3363.6, 3366.0, 3362.2, 3366.0, 499, null, 941, 95717], [20240104, 3366.0, 3366.0, 3366.8, 3363.6, 3364.2, 377, null, 942, 95515], [20240104, 3364.2, 3364.2, 3365.6, 3362.4, 3363.6, 223, null, 943, 95449], [20240104, 3363.6, 3363.6, 3365.4, 3363.4, 3364.0, 248, null, 944, 95360], [20240104, 3364.0, 3363.8, 3364.2, 3361.4, 3362.4, 392, null, 945, 95176], [20240104, 3362.4, 3362.8, 3366.6, 3362.8, 3364.8, 615, null, 946, 94913], [20240104, 3364.8, 3365.0, 3365.6, 3361.2, 3362.0, 437, null, 947, 94749], [20240104, 3362.0, 3362.0, 3362.0, 3358.0, 3358.8, 555, null, 948, 94552], [20240104, 3358.8, 3358.6, 3361.8, 3358.6, 3360.0, 367, null, 949, 94437], [20240104, 3360.0, 3360.0, 3361.0, 3358.6, 3359.6, 322, null, 950, 94290], [20240104, 3359.6, 3359.2, 3359.2, 3355.6, 3357.4, 543, null, 951, 94128], [20240104, 3357.4, 3356.8, 3357.0, 3354.0, 3357.0, 421, null, 952, 94035], [20240104, 3357.0, 3357.0, 3358.8, 3356.0, 3358.6, 346, null, 953, 93989], [20240104, 3358.6, 3358.4, 3359.6, 3357.0, 3358.2, 288, null, 954, 93941], [20240104, 3358.2, 3358.2, 3359.0, 3357.6, 3358.6, 227, null, 955, 93892], [20240104, 3358.6, 3359.0, 3360.6, 3358.4, 3359.0, 250, null, 956, 93830], [20240104, 3359.0, 3358.8, 3359.2, 3356.6, 3357.2, 271, null, 957, 93798], [20240104, 3357.2, 3357.4, 3358.8, 3356.2, 3358.2, 244, null, 958, 93757], [20240104, 3358.2, 3358.2, 3358.2, 3355.0, 3357.4, 315, null, 959, 93676], [20240104, 3357.4, 3357.0, 3357.0, 3354.2, 3354.6, 268, null, 1000, 93606], [20240104, 3354.6, 3354.6, 3355.2, 3352.4, 3353.8, 527, null, 1001, 93553], [20240104, 3353.8, 3353.8, 3354.2, 3351.8, 3352.0, 418, null, 1002, 93476], [20240104, 3352.0, 3352.0, 3352.8, 3348.6, 3348.6, 583, null, 1003, 93347], [20240104, 3348.6, 3348.6, 3351.0, 3348.0, 3350.6, 478, null, 1004, 93338], [20240104, 3350.6, 3350.4, 3350.4, 3349.0, 3349.8, 225, null, 1005, 93325], [20240104, 3349.8, 3349.4, 3349.8, 3348.6, 3349.0, 231, null, 1006, 93309], [20240104, 3349.0, 3349.0, 3350.6, 3348.4, 3350.4, 231, null, 1007, 93299], [20240104, 3350.4, 3350.0, 3351.0, 3349.4, 3350.0, 253, null, 1008, 93222], [20240104, 3350.0, 3349.6, 3350.6, 3348.8, 3349.6, 268, null, 1009, 93153], [20240104, 3349.6, 3350.2, 3350.4, 3349.2, 3350.2, 211, null, 1010, 93133], [20240104, 3350.2, 3350.0, 3350.0, 3348.2, 3349.0, 248, null, 1011, 93117], [20240104, 3349.0, 3348.8, 3349.0, 3345.2, 3345.2, 463, null, 1012, 92996], [20240104, 3345.2, 3345.2, 3347.8, 3344.6, 3347.6, 393, null, 1013, 92900], [20240104, 3347.6, 3347.8, 3348.6, 3347.0, 3347.8, 236, null, 1014, 92849], [20240104, 3347.8, 3347.6, 3348.0, 3345.2, 3346.6, 323, null, 1015, 92754], [20240104, 3346.6, 3346.4, 3347.0, 3345.4, 3345.8, 190, null, 1016, 92753], [20240104, 3345.8, 3346.0, 3346.2, 3345.0, 3346.2, 224, null, 1017, 92730], [20240104, 3346.2, 3346.4, 3348.0, 3345.8, 3348.0, 200, null, 1018, 92667], [20240104, 3348.0, 3348.0, 3349.4, 3347.4, 3349.2, 241, null, 1019, 92646], [20240104, 3349.2, 3348.6, 3349.0, 3346.8, 3346.8, 210, null, 1020, 92619], [20240104, 3346.8, 3346.8, 3348.4, 3346.0, 3346.0, 206, null, 1021, 92638], [20240104, 3346.0, 3345.6, 3349.0, 3345.6, 3349.0, 264, null, 1022, 92656], [20240104, 3349.0, 3348.6, 3348.6, 3347.2, 3348.2, 188, null, 1023, 92645], [20240104, 3348.2, 3347.6, 3348.8, 3347.0, 3348.6, 104, null, 1024, 92631], [20240104, 3348.6, 3348.0, 3348.6, 3347.0, 3348.2, 172, null, 1025, 92596], [20240104, 3348.2, 3348.4, 3350.0, 3347.4, 3349.4, 210, null, 1026, 92562], [20240104, 3349.4, 3349.2, 3350.0, 3348.6, 3348.8, 131, null, 1027, 92543], [20240104, 3348.8, 3349.0, 3349.2, 3347.6, 3349.0, 104, null, 1028, 92524], [20240104, 3349.0, 3349.4, 3350.2, 3349.0, 3350.0, 174, null, 1029, 92477], [20240104, 3350.0, 3349.8, 3350.0, 3349.0, 3349.4, 155, null, 1030, 92472], [20240104, 3349.4, 3349.4, 3349.4, 3347.4, 3347.4, 209, null, 1031, 92477], [20240104, 3347.4, 3348.0, 3348.6, 3347.2, 3348.4, 140, null, 1032, 92464], [20240104, 3348.4, 3348.4, 3348.4, 3347.4, 3347.4, 57, null, 1033, 92462], [20240104, 3347.4, 3347.4, 3347.4, 3345.6, 3345.8, 223, null, 1034, 92450], [20240104, 3345.8, 3345.8, 3346.0, 3344.6, 3345.4, 218, null, 1035, 92427], [20240104, 3345.4, 3345.6, 3345.6, 3342.4, 3343.2, 377, null, 1036, 92426], [20240104, 3343.2, 3342.8, 3343.6, 3342.6, 3343.2, 190, null, 1037, 92410], [20240104, 3343.2, 3343.0, 3344.8, 3342.2, 3344.8, 163, null, 1038, 92389], [20240104, 3344.8, 3344.2, 3344.2, 3343.2, 3343.4, 101, null, 1039, 92421], [20240104, 3343.4, 3343.4, 3343.6, 3342.0, 3342.6, 186, null, 1040, 92413], [20240104, 3342.6, 3342.0, 3342.8, 3341.4, 3342.0, 198, null, 1041, 92389], [20240104, 3342.0, 3341.8, 3342.2, 3340.2, 3340.2, 213, null, 1042, 92353], [20240104, 3340.2, 3340.2, 3341.8, 3338.0, 3339.0, 604, null, 1043, 92222], [20240104, 3339.0, 3339.0, 3339.8, 3338.2, 3338.4, 487, null, 1044, 92036], [20240104, 3338.4, 3339.0, 3339.0, 3336.6, 3338.0, 452, null, 1045, 91893], [20240104, 3338.0, 3338.2, 3338.4, 3336.0, 3336.0, 368, null, 1046, 91866], [20240104, 3336.0, 3336.2, 3339.8, 3336.0, 3339.0, 239, null, 1047, 91881], [20240104, 3339.0, 3339.0, 3341.0, 3339.0, 3340.2, 221, null, 1048, 91853], [20240104, 3340.2, 3340.0, 3340.2, 3338.8, 3339.6, 147, null, 1049, 91864], [20240104, 3339.6, 3339.6, 3340.4, 3339.0, 3339.4, 195, null, 1050, 91910], [20240104, 3339.4, 3338.8, 3339.6, 3338.4, 3339.2, 132, null, 1051, 91926], [20240104, 3339.2, 3339.2, 3339.4, 3337.4, 3338.6, 140, null, 1052, 91932], [20240104, 3338.6, 3338.8, 3339.0, 3338.0, 3338.6, 98, null, 1053, 91953], [20240104, 3338.6, 3338.6, 3340.4, 3338.6, 3339.4, 159, null, 1054, 91972], [20240104, 3339.4, 3339.0, 3339.6, 3338.6, 3338.8, 93, null, 1055, 91976], [20240104, 3338.8, 3338.6, 3338.6, 3336.6, 3337.0, 170, null, 1056, 91969], [20240104, 3337.0, 3337.0, 3337.8, 3336.4, 3337.6, 207, null, 1057, 92034], [20240104, 3337.6, 3337.4, 3338.4, 3337.0, 3337.4, 140, null, 1058, 92047], [20240104, 3337.4, 3337.4, 3337.6, 3332.8, 3333.2, 584, null, 1059, 92083], [20240104, 3333.2, 3333.0, 3333.8, 3330.8, 3331.0, 488, null, 1100, 92151], [20240104, 3331.0, 3330.8, 3333.8, 3330.8, 3333.6, 361, null, 1101, 92229], [20240104, 3333.6, 3333.6, 3334.6, 3332.2, 3334.0, 330, null, 1102, 92292], [20240104, 3334.0, 3333.8, 3336.2, 3333.0, 3333.0, 237, null, 1103, 92289], [20240104, 3333.0, 3333.4, 3335.6, 3333.0, 3334.4, 153, null, 1104, 92298], [20240104, 3334.4, 3335.0, 3336.0, 3334.6, 3335.4, 173, null, 1105, 92330], [20240104, 3335.4, 3335.2, 3336.6, 3335.2, 3335.4, 155, null, 1106, 92357], [20240104, 3335.4, 3335.2, 3336.4, 3333.6, 3335.8, 190, null, 1107, 92392], [20240104, 3335.8, 3335.8, 3335.8, 3333.0, 3333.6, 135, null, 1108, 92436], [20240104, 3333.6, 3333.4, 3335.4, 3333.2, 3334.4, 107, null, 1109, 92453], [20240104, 3334.4, 3334.2, 3334.2, 3332.2, 3333.2, 129, null, 1110, 92503], [20240104, 3333.2, 3333.0, 3336.0, 3333.0, 3335.4, 189, null, 1111, 92574], [20240104, 3335.4, 3335.2, 3336.2, 3333.4, 3333.4, 135, null, 1112, 92605], [20240104, 3333.4, 3333.0, 3333.8, 3332.2, 3332.8, 196, null, 1113, 92638], [20240104, 3332.8, 3333.0, 3335.8, 3333.0, 3334.6, 108, null, 1114, 92663], [20240104, 3334.6, 3334.6, 3334.6, 3332.4, 3333.8, 124, null, 1115, 92701], [20240104, 3333.8, 3333.4, 3334.2, 3332.0, 3332.8, 142, null, 1116, 92721], [20240104, 3332.8, 3332.8, 3335.4, 3332.8, 3334.8, 151, null, 1117, 92757], [20240104, 3334.8, 3334.4, 3337.8, 3334.4, 3336.2, 388, null, 1118, 92813], [20240104, 3336.2, 3336.4, 3336.4, 3332.6, 3334.6, 333, null, 1119, 92858], [20240104, 3334.6, 3334.2, 3335.6, 3334.0, 3335.4, 169, null, 1120, 92913], [20240104, 3335.4, 3335.4, 3337.0, 3334.6, 3336.2, 153, null, 1121, 92960], [20240104, 3336.2, 3336.4, 3336.6, 3334.2, 3335.2, 110, null, 1122, 93008], [20240104, 3335.2, 3334.6, 3335.2, 3332.2, 3332.2, 240, null, 1123, 93098], [20240104, 3332.2, 3332.4, 3332.8, 3330.2, 3330.4, 342, null, 1124, 93210], [20240104, 3330.4, 3330.6, 3331.0, 3328.2, 3328.4, 531, null, 1125, 93389], [20240104, 3328.4, 3328.4, 3328.4, 3326.2, 3326.4, 488, null, 1126, 93521], [20240104, 3326.4, 3326.0, 3328.0, 3324.2, 3327.6, 440, null, 1127, 93529], [20240104, 3327.6, 3327.6, 3331.8, 3327.4, 3330.8, 284, null, 1128, 93539], [20240104, 3330.8, 3330.6, 3333.8, 3330.6, 3333.2, 299, null, 1129, 93580], [20240104, 3333.2, 3333.6, 3334.8, 3332.6, 3333.0, 231, null, 1130, 93620], [20240104, 3333.0, 3331.4, 3333.6, 3330.6, 3331.4, 425, null, 1301, 93843], [20240104, 3331.4, 3331.2, 3332.6, 3330.2, 3331.4, 270, null, 1302, 93986], [20240104, 3331.4, 3331.4, 3334.2, 3330.8, 3331.2, 268, null, 1303, 94090], [20240104, 3331.2, 3331.6, 3334.8, 3331.0, 3333.6, 270, null, 1304, 94177], [20240104, 3333.6, 3333.6, 3338.0, 3333.4, 3337.0, 326, null, 1305, 94281], [20240104, 3337.0, 3337.2, 3338.4, 3336.2, 3337.6, 325, null, 1306, 94384], [20240104, 3337.6, 3337.6, 3338.0, 3335.6, 3335.6, 168, null, 1307, 94462], [20240104, 3335.6, 3335.6, 3335.6, 3333.6, 3333.8, 178, null, 1308, 94554], [20240104, 3333.8, 3333.8, 3334.0, 3332.2, 3333.6, 136, null, 1309, 94583], [20240104, 3333.6, 3333.6, 3333.6, 3332.8, 3332.8, 90, null, 1310, 94617], [20240104, 3332.8, 3332.8, 3335.6, 3332.8, 3335.2, 170, null, 1311, 94672], [20240104, 3335.2, 3335.0, 3335.6, 3333.8, 3335.0, 72, null, 1312, 94705], [20240104, 3335.0, 3335.0, 3335.6, 3333.8, 3334.4, 102, null, 1313, 94731], [20240104, 3334.4, 3334.6, 3335.0, 3332.6, 3335.0, 162, null, 1314, 94772], [20240104, 3335.0, 3335.0, 3337.0, 3335.0, 3336.2, 126, null, 1315, 94822], [20240104, 3336.2, 3336.2, 3337.4, 3336.2, 3336.4, 119, null, 1316, 94869], [20240104, 3336.4, 3336.6, 3336.8, 3334.8, 3335.8, 89, null, 1317, 94891], [20240104, 3335.8, 3336.0, 3337.2, 3335.4, 3336.8, 41, null, 1318, 94905], [20240104, 3336.8, 3337.0, 3338.0, 3337.0, 3337.0, 65, null, 1319, 94916], [20240104, 3337.0, 3337.2, 3338.0, 3336.6, 3338.0, 87, null, 1320, 94936], [20240104, 3338.0, 3338.0, 3338.8, 3337.4, 3338.4, 129, null, 1321, 94976], [20240104, 3338.4, 3338.6, 3339.8, 3336.4, 3337.0, 304, null, 1322, 95049], [20240104, 3337.0, 3337.0, 3339.0, 3336.6, 3339.0, 118, null, 1323, 95111], [20240104, 3339.0, 3339.2, 3339.2, 3336.2, 3337.0, 158, null, 1324, 95186], [20240104, 3337.0, 3337.0, 3337.2, 3335.2, 3335.6, 118, null, 1325, 95220], [20240104, 3335.6, 3335.4, 3335.8, 3334.0, 3334.4, 146, null, 1326, 95278], [20240104, 3334.4, 3334.8, 3336.4, 3334.8, 3335.8, 83, null, 1327, 95301], [20240104, 3335.8, 3335.8, 3336.4, 3334.8, 3335.8, 66, null, 1328, 95343], [20240104, 3335.8, 3335.6, 3337.0, 3335.2, 3336.8, 73, null, 1329, 95375], [20240104, 3336.8, 3337.0, 3337.0, 3334.4, 3334.6, 100, null, 1330, 95429], [20240104, 3334.6, 3334.8, 3336.4, 3334.4, 3336.0, 110, null, 1331, 95481], [20240104, 3336.0, 3335.8, 3335.8, 3334.6, 3335.0, 116, null, 1332, 95501], [20240104, 3335.0, 3335.2, 3335.2, 3333.0, 3334.4, 132, null, 1333, 95543], [20240104, 3334.4, 3334.0, 3335.2, 3333.8, 3334.8, 84, null, 1334, 95575], [20240104, 3334.8, 3335.2, 3335.4, 3334.2, 3334.8, 75, null, 1335, 95578], [20240104, 3334.8, 3334.8, 3335.6, 3333.4, 3334.6, 81, null, 1336, 95597], [20240104, 3334.6, 3334.4, 3334.4, 3333.6, 3333.8, 69, null, 1337, 95614], [20240104, 3333.8, 3333.6, 3334.8, 3333.0, 3334.4, 73, null, 1338, 95638], [20240104, 3334.4, 3334.4, 3334.4, 3332.8, 3333.8, 69, null, 1339, 95659], [20240104, 3333.8, 3334.0, 3335.0, 3333.6, 3334.4, 88, null, 1340, 95685], [20240104, 3334.4, 3334.4, 3335.0, 3333.4, 3335.0, 87, null, 1341, 95711], [20240104, 3335.0, 3334.8, 3335.4, 3334.2, 3334.8, 118, null, 1342, 95749], [20240104, 3334.8, 3334.6, 3336.0, 3334.2, 3335.2, 71, null, 1343, 95777], [20240104, 3335.2, 3335.2, 3337.6, 3335.0, 3337.6, 126, null, 1344, 95834], [20240104, 3337.6, 3337.8, 3338.0, 3335.6, 3336.6, 158, null, 1345, 95880], [20240104, 3336.6, 3335.8, 3335.8, 3332.6, 3333.8, 184, null, 1346, 95934], [20240104, 3333.8, 3333.6, 3333.8, 3332.2, 3332.6, 152, null, 1347, 95944], [20240104, 3332.6, 3332.8, 3333.4, 3332.6, 3333.0, 52, null, 1348, 95957], [20240104, 3333.0, 3333.2, 3333.8, 3331.8, 3332.0, 162, null, 1349, 95981], [20240104, 3332.0, 3332.0, 3332.0, 3329.4, 3330.8, 408, null, 1350, 96071], [20240104, 3330.8, 3331.0, 3332.0, 3329.2, 3330.6, 299, null, 1351, 96130], [20240104, 3330.6, 3330.6, 3332.2, 3330.6, 3332.2, 147, null, 1352, 96175], [20240104, 3332.2, 3332.4, 3335.6, 3332.4, 3335.0, 181, null, 1353, 96209], [20240104, 3335.0, 3334.6, 3334.6, 3332.8, 3333.0, 140, null, 1354, 96255], [20240104, 3333.0, 3332.8, 3333.8, 3332.6, 3333.4, 84, null, 1355, 96298], [20240104, 3333.4, 3333.8, 3335.0, 3333.2, 3334.6, 91, null, 1356, 96333], [20240104, 3334.6, 3334.8, 3334.8, 3334.0, 3334.6, 57, null, 1357, 96361], [20240104, 3334.6, 3334.6, 3334.6, 3330.8, 3332.0, 107, null, 1358, 96392], [20240104, 3332.0, 3332.0, 3333.8, 3332.0, 3333.8, 72, null, 1359, 96416], [20240104, 3333.8, 3333.4, 3334.6, 3333.0, 3333.4, 102, null, 1400, 96444], [20240104, 3333.4, 3333.0, 3334.0, 3332.4, 3332.8, 81, null, 1401, 96481], [20240104, 3332.8, 3332.6, 3333.0, 3331.2, 3331.6, 126, null, 1402, 96528], [20240104, 3331.6, 3331.6, 3332.0, 3330.2, 3331.2, 185, null, 1403, 96574], [20240104, 3331.2, 3330.8, 3331.8, 3330.2, 3331.2, 169, null, 1404, 96618], [20240104, 3331.2, 3331.6, 3333.8, 3331.2, 3333.2, 140, null, 1405, 96680], [20240104, 3333.2, 3333.2, 3336.2, 3333.0, 3336.2, 208, null, 1406, 96784], [20240104, 3336.2, 3336.4, 3340.6, 3335.8, 3340.4, 440, null, 1407, 97002], [20240104, 3340.4, 3340.8, 3343.6, 3337.6, 3339.2, 804, null, 1408, 97283], [20240104, 3339.2, 3339.0, 3342.6, 3339.0, 3342.6, 332, null, 1409, 97402], [20240104, 3342.6, 3342.8, 3345.4, 3342.6, 3345.4, 509, null, 1410, 97583], [20240104, 3345.4, 3346.0, 3346.0, 3343.0, 3343.6, 452, null, 1411, 97719], [20240104, 3343.6, 3343.8, 3349.2, 3343.8, 3348.8, 758, null, 1412, 98003], [20240104, 3348.8, 3348.6, 3348.6, 3342.6, 3343.0, 494, null, 1413, 98203], [20240104, 3343.0, 3343.0, 3343.6, 3341.8, 3342.8, 249, null, 1414, 98283], [20240104, 3342.8, 3342.6, 3342.8, 3340.0, 3341.8, 296, null, 1415, 98360], [20240104, 3341.8, 3341.8, 3342.0, 3340.2, 3341.4, 287, null, 1416, 98425], [20240104, 3341.4, 3341.8, 3341.8, 3339.0, 3340.2, 226, null, 1417, 98521], [20240104, 3340.2, 3340.2, 3340.6, 3339.2, 3339.8, 137, null, 1418, 98559], [20240104, 3339.8, 3339.8, 3342.4, 3339.6, 3341.0, 156, null, 1419, 98634], [20240104, 3341.0, 3341.4, 3344.0, 3341.2, 3342.8, 301, null, 1420, 98755], [20240104, 3342.8, 3343.0, 3344.8, 3340.8, 3343.6, 297, null, 1421, 98854], [20240104, 3343.6, 3343.4, 3345.4, 3342.6, 3344.6, 247, null, 1422, 98986], [20240104, 3344.6, 3345.0, 3345.4, 3343.0, 3345.2, 221, null, 1423, 99086], [20240104, 3345.2, 3345.6, 3346.0, 3344.6, 3345.2, 223, null, 1424, 99179], [20240104, 3345.2, 3344.6, 3345.2, 3343.0, 3343.8, 203, null, 1425, 99270], [20240104, 3343.8, 3344.0, 3344.8, 3341.8, 3344.4, 198, null, 1426, 99340], [20240104, 3344.4, 3344.4, 3345.0, 3342.8, 3342.8, 119, null, 1427, 99376], [20240104, 3342.8, 3342.6, 3343.6, 3341.6, 3342.4, 127, null, 1428, 99412], [20240104, 3342.4, 3342.2, 3343.0, 3341.0, 3342.2, 125, null, 1429, 99444], [20240104, 3342.2, 3343.0, 3343.8, 3342.0, 3343.0, 74, null, 1430, 99481], [20240104, 3343.0, 3343.2, 3344.0, 3341.4, 3341.8, 181, null, 1431, 99553], [20240104, 3341.8, 3342.0, 3342.4, 3340.4, 3342.4, 203, null, 1432, 99602], [20240104, 3342.4, 3342.4, 3346.0, 3342.2, 3346.0, 164, null, 1433, 99696], [20240104, 3346.0, 3346.2, 3346.6, 3344.8, 3346.0, 271, null, 1434, 99837], [20240104, 3346.0, 3346.4, 3349.0, 3346.4, 3348.6, 496, null, 1435, 100037], [20240104, 3348.6, 3348.6, 3349.4, 3347.2, 3348.2, 306, null, 1436, 100182], [20240104, 3348.2, 3348.4, 3351.4, 3348.4, 3351.4, 419, null, 1437, 100283], [20240104, 3351.4, 3351.6, 3352.4, 3350.2, 3351.0, 495, null, 1438, 100479], [20240104, 3351.0, 3350.8, 3354.4, 3350.8, 3353.4, 574, null, 1439, 100694], [20240104, 3353.4, 3353.6, 3353.8, 3351.4, 3352.2, 316, null, 1440, 100832], [20240104, 3352.2, 3352.2, 3352.2, 3350.2, 3350.4, 313, null, 1441, 100947], [20240104, 3350.4, 3350.2, 3351.6, 3349.2, 3351.6, 319, null, 1442, 101084], [20240104, 3351.6, 3351.6, 3352.4, 3349.2, 3349.8, 250, null, 1443, 101182], [20240104, 3349.8, 3349.6, 3351.8, 3349.4, 3351.6, 176, null, 1444, 101275], [20240104, 3351.6, 3352.0, 3353.0, 3350.8, 3351.6, 224, null, 1445, 101382], [20240104, 3351.6, 3351.8, 3353.0, 3351.8, 3352.6, 267, null, 1446, 101504], [20240104, 3352.6, 3352.2, 3353.0, 3351.8, 3353.0, 259, null, 1447, 101675], [20240104, 3353.0, 3352.8, 3353.0, 3351.0, 3351.6, 277, null, 1448, 101766], [20240104, 3351.6, 3351.8, 3352.2, 3351.2, 3351.6, 139, null, 1449, 101822], [20240104, 3351.6, 3351.8, 3352.4, 3351.0, 3351.4, 247, null, 1450, 101927], [20240104, 3351.4, 3351.4, 3352.6, 3351.4, 3352.2, 288, null, 1451, 102047], [20240104, 3352.2, 3352.4, 3352.6, 3351.4, 3352.2, 323, null, 1452, 102204], [20240104, 3352.2, 3352.4, 3352.4, 3351.0, 3351.6, 334, null, 1453, 102354], [20240104, 3351.6, 3351.8, 3351.8, 3351.0, 3351.2, 256, null, 1454, 102490], [20240104, 3351.2, 3351.4, 3351.8, 3351.2, 3351.2, 227, null, 1455, 102582], [20240104, 3351.2, 3351.6, 3351.8, 3350.8, 3351.0, 424, null, 1456, 102825], [20240104, 3351.0, 3351.2, 3352.0, 3350.6, 3352.0, 345, null, 1457, 102995], [20240104, 3352.0, 3352.0, 3352.8, 3351.4, 3352.0, 513, null, 1458, 103088], [20240104, 3352.0, 3351.8, 3352.8, 3351.8, 3352.0, 381, null, 1459, 103236], [20240104, 3352.0, 3352.2, 3352.6, 3350.2, 3350.2, 592, null, 1500, 103436], [20240105, 3350.2, 3340.2, 3341.6, 3331.0, 3339.2, 2260, null, 931, 102379], [20240105, 3339.2, 3339.2, 3339.6, 3337.4, 3339.2, 786, null, 932, 101950], [20240105, 3339.2, 3339.6, 3348.6, 3338.8, 3348.4, 827, null, 933, 101392], [20240105, 3348.4, 3348.0, 3350.0, 3347.0, 3349.6, 959, null, 934, 100776], [20240105, 3349.6, 3349.6, 3355.2, 3349.6, 3354.6, 1143, null, 935, 100214], [20240105, 3354.6, 3354.4, 3358.0, 3354.2, 3356.2, 973, null, 936, 99829], [20240105, 3356.2, 3356.4, 3357.8, 3353.0, 3356.6, 589, null, 937, 99634], [20240105, 3356.6, 3357.0, 3358.6, 3356.0, 3358.2, 592, null, 938, 99350], [20240105, 3358.2, 3358.4, 3361.0, 3356.0, 3360.6, 685, null, 939, 98942], [20240105, 3360.6, 3360.2, 3363.6, 3358.8, 3360.2, 735, null, 940, 98573], [20240105, 3360.2, 3360.6, 3361.4, 3358.2, 3359.0, 435, null, 941, 98344], [20240105, 3359.0, 3359.2, 3359.2, 3354.4, 3355.6, 506, null, 942, 98082], [20240105, 3355.6, 3355.8, 3358.8, 3353.2, 3355.6, 458, null, 943, 97871], [20240105, 3355.6, 3355.6, 3361.2, 3355.0, 3359.0, 481, null, 944, 97668], [20240105, 3359.0, 3358.2, 3362.2, 3358.0, 3360.4, 375, null, 945, 97500], [20240105, 3360.4, 3361.2, 3365.8, 3360.8, 3363.4, 852, null, 946, 97100], [20240105, 3363.4, 3363.2, 3364.0, 3360.8, 3361.8, 378, null, 947, 96901], [20240105, 3361.8, 3361.6, 3366.8, 3361.4, 3363.4, 574, null, 948, 96798], [20240105, 3363.4, 3364.0, 3364.8, 3362.2, 3363.2, 348, null, 949, 96707], [20240105, 3363.2, 3363.0, 3363.0, 3358.4, 3360.4, 419, null, 950, 96556], [20240105, 3360.4, 3360.0, 3361.8, 3359.0, 3361.0, 211, null, 951, 96487], [20240105, 3361.0, 3361.2, 3361.2, 3358.6, 3358.6, 205, null, 952, 96418], [20240105, 3358.6, 3358.8, 3359.4, 3354.2, 3356.6, 588, null, 953, 96316], [20240105, 3356.6, 3356.6, 3360.0, 3356.6, 3358.4, 266, null, 954, 96224], [20240105, 3358.4, 3358.2, 3358.2, 3355.0, 3356.0, 162, null, 955, 96136], [20240105, 3356.0, 3355.8, 3357.0, 3354.4, 3356.0, 224, null, 956, 96049], [20240105, 3356.0, 3356.4, 3357.4, 3355.2, 3356.8, 118, null, 957, 96007], [20240105, 3356.8, 3357.0, 3359.6, 3356.4, 3356.6, 241, null, 958, 95893], [20240105, 3356.6, 3356.6, 3359.6, 3356.6, 3358.8, 159, null, 959, 95852], [20240105, 3358.8, 3358.4, 3361.8, 3358.4, 3361.0, 212, null, 1000, 95798], [20240105, 3361.0, 3360.8, 3361.4, 3358.8, 3359.8, 291, null, 1001, 95695], [20240105, 3359.8, 3359.4, 3360.0, 3356.6, 3356.8, 195, null, 1002, 95624], [20240105, 3356.8, 3357.0, 3357.8, 3356.0, 3357.8, 183, null, 1003, 95528], [20240105, 3357.8, 3357.6, 3357.6, 3356.8, 3357.2, 155, null, 1004, 95438], [20240105, 3357.2, 3357.0, 3360.0, 3356.6, 3360.0, 178, null, 1005, 95363], [20240105, 3360.0, 3360.0, 3360.0, 3358.0, 3358.8, 208, null, 1006, 95267], [20240105, 3358.8, 3359.0, 3362.6, 3358.6, 3360.6, 292, null, 1007, 95143], [20240105, 3360.6, 3360.6, 3361.0, 3358.0, 3358.2, 157, null, 1008, 95057], [20240105, 3358.2, 3357.8, 3358.2, 3354.2, 3354.4, 357, null, 1009, 94922], [20240105, 3354.4, 3354.4, 3356.4, 3354.4, 3355.0, 248, null, 1010, 94819], [20240105, 3355.0, 3355.0, 3356.6, 3354.6, 3356.6, 195, null, 1011, 94720], [20240105, 3356.6, 3356.6, 3357.8, 3356.0, 3356.8, 212, null, 1012, 94621], [20240105, 3356.8, 3357.0, 3358.4, 3356.0, 3356.2, 162, null, 1013, 94530], [20240105, 3356.2, 3356.0, 3356.0, 3352.8, 3353.8, 435, null, 1014, 94335], [20240105, 3353.8, 3354.0, 3354.8, 3353.0, 3353.0, 255, null, 1015, 94253], [20240105, 3353.0, 3352.6, 3353.2, 3351.6, 3351.8, 359, null, 1016, 94080], [20240105, 3351.8, 3352.0, 3352.6, 3350.6, 3351.6, 376, null, 1017, 93923], [20240105, 3351.6, 3351.6, 3352.0, 3350.4, 3351.2, 210, null, 1018, 93809], [20240105, 3351.2, 3351.6, 3352.4, 3351.0, 3351.6, 166, null, 1019, 93771], [20240105, 3351.6, 3351.6, 3353.0, 3351.4, 3353.0, 209, null, 1020, 93687], [20240105, 3353.0, 3352.6, 3354.4, 3352.6, 3354.4, 201, null, 1021, 93610], [20240105, 3354.4, 3354.8, 3355.4, 3353.0, 3353.4, 207, null, 1022, 93544], [20240105, 3353.4, 3353.0, 3355.4, 3352.6, 3355.0, 162, null, 1023, 93513], [20240105, 3355.0, 3355.0, 3360.0, 3354.6, 3358.2, 411, null, 1024, 93390], [20240105, 3358.2, 3358.2, 3368.0, 3358.2, 3365.8, 1212, null, 1025, 93293], [20240105, 3365.8, 3365.6, 3372.2, 3365.6, 3370.6, 1286, null, 1026, 93069], [20240105, 3370.6, 3370.6, 3373.8, 3370.6, 3372.8, 732, null, 1027, 92989], [20240105, 3372.8, 3372.8, 3377.2, 3372.6, 3372.6, 943, null, 1028, 93048], [20240105, 3372.6, 3373.0, 3373.0, 3368.8, 3369.6, 642, null, 1029, 93107], [20240105, 3369.6, 3369.6, 3372.6, 3368.2, 3372.6, 386, null, 1030, 93109], [20240105, 3372.6, 3372.6, 3374.4, 3369.8, 3374.4, 526, null, 1031, 93138], [20240105, 3374.4, 3374.0, 3374.8, 3370.6, 3371.0, 364, null, 1032, 93115], [20240105, 3371.0, 3371.2, 3372.0, 3368.4, 3368.4, 297, null, 1033, 93156], [20240105, 3368.4, 3368.4, 3369.8, 3366.2, 3369.8, 456, null, 1034, 93226], [20240105, 3369.8, 3369.4, 3370.4, 3366.8, 3367.2, 386, null, 1035, 93210], [20240105, 3367.2, 3367.2, 3368.0, 3364.4, 3364.4, 359, null, 1036, 93208], [20240105, 3364.4, 3364.2, 3364.8, 3361.2, 3362.2, 621, null, 1037, 93258], [20240105, 3362.2, 3362.2, 3363.8, 3361.6, 3363.6, 318, null, 1038, 93227], [20240105, 3363.6, 3363.6, 3365.2, 3361.8, 3362.0, 338, null, 1039, 93166], [20240105, 3362.0, 3362.6, 3366.2, 3362.2, 3365.2, 219, null, 1040, 93234], [20240105, 3365.2, 3365.8, 3366.0, 3364.2, 3365.6, 167, null, 1041, 93230], [20240105, 3365.6, 3365.8, 3365.8, 3363.0, 3363.2, 200, null, 1042, 93206], [20240105, 3363.2, 3363.2, 3364.4, 3362.8, 3363.8, 137, null, 1043, 93192], [20240105, 3363.8, 3363.6, 3363.6, 3362.0, 3362.0, 174, null, 1044, 93188], [20240105, 3362.0, 3362.0, 3362.0, 3358.4, 3360.2, 550, null, 1045, 93159], [20240105, 3360.2, 3360.4, 3362.2, 3359.4, 3362.2, 174, null, 1046, 93160], [20240105, 3362.2, 3362.2, 3362.8, 3360.8, 3362.8, 124, null, 1047, 93167], [20240105, 3362.8, 3362.8, 3365.8, 3361.8, 3364.4, 197, null, 1048, 93179], [20240105, 3364.4, 3364.4, 3365.8, 3364.0, 3364.6, 139, null, 1049, 93189], [20240105, 3364.6, 3364.4, 3364.4, 3362.0, 3364.2, 185, null, 1050, 93181], [20240105, 3364.2, 3363.6, 3366.4, 3361.8, 3365.2, 301, null, 1051, 93170], [20240105, 3365.2, 3365.4, 3366.8, 3364.4, 3366.6, 232, null, 1052, 93158], [20240105, 3366.6, 3366.8, 3367.0, 3365.4, 3365.8, 144, null, 1053, 93139], [20240105, 3365.8, 3365.8, 3369.0, 3365.8, 3368.6, 213, null, 1054, 93134], [20240105, 3368.6, 3368.4, 3370.0, 3368.4, 3369.6, 156, null, 1055, 93130], [20240105, 3369.6, 3369.6, 3369.8, 3368.0, 3368.8, 152, null, 1056, 93096], [20240105, 3368.8, 3368.6, 3369.2, 3366.8, 3366.8, 219, null, 1057, 93071], [20240105, 3366.8, 3366.8, 3367.4, 3366.0, 3367.2, 130, null, 1058, 93054], [20240105, 3367.2, 3366.8, 3366.8, 3364.4, 3365.0, 177, null, 1059, 93046], [20240105, 3365.0, 3365.4, 3365.6, 3362.2, 3362.2, 190, null, 1100, 92995], [20240105, 3362.2, 3362.4, 3365.0, 3362.2, 3363.6, 195, null, 1101, 92976], [20240105, 3363.6, 3364.2, 3367.4, 3363.4, 3366.2, 131, null, 1102, 92979], [20240105, 3366.2, 3366.0, 3366.8, 3365.2, 3365.4, 95, null, 1103, 92972], [20240105, 3365.4, 3365.0, 3365.0, 3363.0, 3363.8, 98, null, 1104, 92956], [20240105, 3363.8, 3363.8, 3363.8, 3361.4, 3362.2, 136, null, 1105, 92938], [20240105, 3362.2, 3362.0, 3363.6, 3362.0, 3363.0, 99, null, 1106, 92934], [20240105, 3363.0, 3362.6, 3364.6, 3362.2, 3364.2, 84, null, 1107, 92939], [20240105, 3364.2, 3363.6, 3363.6, 3362.2, 3362.8, 55, null, 1108, 92937], [20240105, 3362.8, 3362.8, 3363.0, 3359.6, 3360.2, 296, null, 1109, 92940], [20240105, 3360.2, 3360.4, 3362.0, 3360.2, 3360.4, 108, null, 1110, 92957], [20240105, 3360.4, 3360.4, 3361.8, 3358.6, 3358.8, 221, null, 1111, 92962], [20240105, 3358.8, 3358.8, 3359.4, 3357.4, 3359.2, 251, null, 1112, 92954], [20240105, 3359.2, 3359.4, 3361.6, 3359.2, 3359.8, 115, null, 1113, 92982], [20240105, 3359.8, 3359.8, 3360.2, 3358.4, 3358.6, 100, null, 1114, 92974], [20240105, 3358.6, 3358.6, 3360.2, 3358.4, 3358.4, 176, null, 1115, 92940], [20240105, 3358.4, 3358.6, 3360.6, 3358.2, 3359.6, 142, null, 1116, 92954], [20240105, 3359.6, 3359.4, 3362.2, 3359.4, 3361.4, 144, null, 1117, 92984], [20240105, 3361.4, 3361.6, 3362.2, 3360.6, 3361.4, 88, null, 1118, 92971], [20240105, 3361.4, 3361.4, 3362.6, 3361.4, 3361.6, 72, null, 1119, 92971], [20240105, 3361.6, 3361.8, 3362.2, 3360.0, 3360.8, 97, null, 1120, 92978], [20240105, 3360.8, 3361.2, 3361.2, 3359.6, 3360.2, 86, null, 1121, 92973], [20240105, 3360.2, 3360.2, 3362.4, 3360.0, 3361.0, 124, null, 1122, 92993], [20240105, 3361.0, 3361.4, 3361.4, 3359.8, 3360.6, 61, null, 1123, 93000], [20240105, 3360.6, 3360.6, 3360.6, 3359.2, 3359.4, 92, null, 1124, 92986], [20240105, 3359.4, 3359.2, 3359.8, 3358.8, 3359.2, 53, null, 1125, 92980], [20240105, 3359.2, 3359.0, 3359.4, 3357.8, 3357.8, 134, null, 1126, 92928], [20240105, 3357.8, 3357.8, 3358.0, 3356.2, 3356.2, 115, null, 1127, 92937], [20240105, 3356.2, 3356.2, 3356.4, 3354.6, 3354.6, 231, null, 1128, 92919], [20240105, 3354.6, 3354.6, 3356.6, 3354.4, 3355.2, 156, null, 1129, 92938], [20240105, 3355.2, 3355.2, 3356.2, 3355.0, 3355.2, 176, null, 1130, 92958], [20240105, 3355.2, 3355.6, 3355.6, 3353.8, 3355.2, 175, null, 1301, 92980], [20240105, 3355.2, 3355.2, 3355.2, 3353.8, 3354.8, 100, null, 1302, 92993], [20240105, 3354.8, 3354.6, 3356.4, 3354.6, 3355.4, 135, null, 1303, 93029], [20240105, 3355.4, 3355.2, 3356.6, 3354.0, 3354.0, 130, null, 1304, 93052], [20240105, 3354.0, 3354.0, 3355.8, 3354.0, 3355.8, 77, null, 1305, 93065], [20240105, 3355.8, 3355.2, 3355.4, 3354.2, 3354.6, 78, null, 1306, 93076], [20240105, 3354.6, 3354.6, 3355.8, 3354.2, 3354.6, 80, null, 1307, 93086], [20240105, 3354.6, 3354.4, 3354.8, 3354.0, 3354.2, 81, null, 1308, 93080], [20240105, 3354.2, 3354.0, 3354.6, 3353.6, 3353.6, 125, null, 1309, 93072], [20240105, 3353.6, 3353.8, 3355.6, 3353.4, 3354.4, 185, null, 1310, 93092], [20240105, 3354.4, 3354.4, 3355.8, 3353.8, 3354.6, 99, null, 1311, 93107], [20240105, 3354.6, 3355.0, 3355.0, 3353.0, 3354.6, 162, null, 1312, 93131], [20240105, 3354.6, 3354.2, 3354.6, 3352.8, 3353.6, 93, null, 1313, 93122], [20240105, 3353.6, 3353.6, 3354.0, 3353.0, 3354.0, 40, null, 1314, 93128], [20240105, 3354.0, 3353.8, 3354.8, 3353.6, 3354.6, 72, null, 1315, 93133], [20240105, 3354.6, 3354.4, 3358.4, 3354.4, 3358.4, 227, null, 1316, 93160], [20240105, 3358.4, 3358.4, 3359.6, 3357.4, 3359.0, 219, null, 1317, 93199], [20240105, 3359.0, 3358.6, 3359.0, 3356.8, 3357.8, 161, null, 1318, 93225], [20240105, 3357.8, 3358.0, 3358.6, 3356.6, 3357.6, 60, null, 1319, 93222], [20240105, 3357.6, 3356.8, 3357.2, 3354.6, 3354.8, 113, null, 1320, 93248], [20240105, 3354.8, 3354.8, 3355.2, 3353.6, 3354.4, 105, null, 1321, 93259], [20240105, 3354.4, 3354.6, 3355.2, 3353.0, 3353.8, 97, null, 1322, 93262], [20240105, 3353.8, 3353.2, 3353.4, 3351.2, 3351.4, 185, null, 1323, 93243], [20240105, 3351.4, 3351.4, 3352.8, 3351.2, 3351.8, 128, null, 1324, 93241], [20240105, 3351.8, 3351.8, 3353.6, 3351.8, 3352.6, 94, null, 1325, 93258], [20240105, 3352.6, 3353.0, 3353.0, 3351.8, 3352.4, 55, null, 1326, 93261], [20240105, 3352.4, 3352.4, 3353.4, 3350.8, 3350.8, 102, null, 1327, 93264], [20240105, 3350.8, 3350.8, 3353.0, 3350.8, 3351.6, 81, null, 1328, 93287], [20240105, 3351.6, 3351.8, 3352.0, 3351.0, 3351.4, 103, null, 1329, 93310], [20240105, 3351.4, 3351.6, 3353.0, 3351.4, 3352.4, 86, null, 1330, 93310], [20240105, 3352.4, 3352.4, 3354.8, 3352.4, 3353.6, 141, null, 1331, 93333], [20240105, 3353.6, 3353.4, 3354.6, 3353.2, 3354.6, 73, null, 1332, 93335], [20240105, 3354.6, 3354.6, 3354.6, 3352.0, 3352.6, 104, null, 1333, 93338], [20240105, 3352.6, 3352.6, 3355.6, 3352.6, 3355.2, 111, null, 1334, 93366], [20240105, 3355.2, 3355.2, 3355.6, 3353.8, 3354.4, 95, null, 1335, 93404], [20240105, 3354.4, 3354.8, 3357.0, 3354.6, 3356.6, 158, null, 1336, 93438], [20240105, 3356.6, 3356.8, 3357.0, 3355.2, 3355.6, 133, null, 1337, 93439], [20240105, 3355.6, 3355.4, 3355.4, 3353.0, 3354.0, 136, null, 1338, 93502], [20240105, 3354.0, 3353.8, 3354.4, 3352.0, 3352.6, 93, null, 1339, 93527], [20240105, 3352.6, 3352.0, 3352.4, 3350.6, 3351.2, 139, null, 1340, 93533], [20240105, 3351.2, 3351.0, 3352.8, 3350.8, 3351.0, 87, null, 1341, 93559], [20240105, 3351.0, 3351.0, 3352.4, 3349.6, 3350.6, 187, null, 1342, 93595], [20240105, 3350.6, 3350.6, 3351.4, 3350.0, 3350.4, 106, null, 1343, 93605], [20240105, 3350.4, 3350.2, 3351.0, 3350.0, 3351.0, 80, null, 1344, 93634], [20240105, 3351.0, 3351.0, 3351.0, 3347.8, 3347.8, 311, null, 1345, 93700], [20240105, 3347.8, 3348.0, 3348.4, 3346.2, 3348.0, 440, null, 1346, 93757], [20240105, 3348.0, 3348.2, 3349.0, 3346.8, 3347.0, 294, null, 1347, 93883], [20240105, 3347.0, 3347.4, 3347.4, 3345.4, 3345.8, 253, null, 1348, 93976], [20240105, 3345.8, 3345.8, 3347.4, 3345.6, 3346.4, 211, null, 1349, 94002], [20240105, 3346.4, 3346.2, 3346.2, 3345.2, 3345.8, 184, null, 1350, 94019], [20240105, 3345.8, 3346.2, 3348.4, 3346.0, 3346.6, 289, null, 1351, 94087], [20240105, 3346.6, 3346.6, 3347.0, 3345.0, 3345.4, 159, null, 1352, 94114], [20240105, 3345.4, 3345.2, 3346.0, 3343.4, 3343.8, 168, null, 1353, 94141], [20240105, 3343.8, 3344.0, 3344.2, 3341.2, 3341.2, 531, null, 1354, 94215], [20240105, 3341.2, 3341.6, 3343.0, 3340.6, 3342.2, 313, null, 1355, 94258], [20240105, 3342.2, 3342.2, 3343.6, 3342.2, 3342.8, 223, null, 1356, 94284], [20240105, 3342.8, 3342.8, 3343.0, 3341.8, 3342.0, 100, null, 1357, 94300], [20240105, 3342.0, 3342.0, 3342.6, 3340.8, 3340.8, 114, null, 1358, 94329], [20240105, 3340.8, 3340.6, 3340.8, 3338.0, 3338.0, 343, null, 1359, 94393], [20240105, 3338.0, 3338.0, 3339.8, 3336.6, 3339.0, 455, null, 1400, 94549], [20240105, 3339.0, 3339.0, 3345.0, 3339.0, 3344.6, 463, null, 1401, 94726], [20240105, 3344.6, 3344.6, 3345.4, 3342.0, 3343.8, 358, null, 1402, 94832], [20240105, 3343.8, 3344.0, 3347.0, 3344.0, 3346.6, 263, null, 1403, 94895], [20240105, 3346.6, 3346.6, 3346.8, 3344.0, 3344.0, 238, null, 1404, 94940], [20240105, 3344.0, 3343.8, 3345.2, 3340.4, 3344.8, 424, null, 1405, 95045], [20240105, 3344.8, 3345.0, 3345.0, 3341.6, 3342.0, 195, null, 1406, 95096], [20240105, 3342.0, 3341.6, 3343.2, 3339.8, 3340.8, 254, null, 1407, 95173], [20240105, 3340.8, 3341.0, 3341.2, 3339.0, 3340.2, 207, null, 1408, 95206], [20240105, 3340.2, 3339.8, 3341.6, 3339.8, 3340.2, 135, null, 1409, 95221], [20240105, 3340.2, 3340.6, 3342.0, 3339.8, 3339.8, 128, null, 1410, 95248], [20240105, 3339.8, 3340.6, 3341.2, 3338.6, 3339.8, 132, null, 1411, 95295], [20240105, 3339.8, 3339.8, 3340.8, 3339.2, 3340.4, 147, null, 1412, 95325], [20240105, 3340.4, 3340.4, 3341.0, 3339.4, 3339.8, 101, null, 1413, 95336], [20240105, 3339.8, 3340.2, 3341.8, 3340.0, 3340.4, 116, null, 1414, 95344], [20240105, 3340.4, 3340.0, 3340.0, 3337.0, 3337.4, 274, null, 1415, 95429], [20240105, 3337.4, 3337.6, 3339.4, 3337.2, 3338.2, 192, null, 1416, 95472], [20240105, 3338.2, 3338.2, 3338.4, 3336.0, 3336.0, 269, null, 1417, 95547], [20240105, 3336.0, 3336.0, 3336.8, 3333.8, 3333.8, 572, null, 1418, 95622], [20240105, 3333.8, 3333.8, 3334.4, 3333.2, 3334.2, 298, null, 1419, 95653], [20240105, 3334.2, 3334.2, 3335.4, 3333.4, 3333.6, 232, null, 1420, 95717], [20240105, 3333.6, 3333.8, 3334.6, 3332.8, 3333.8, 281, null, 1421, 95810], [20240105, 3333.8, 3334.0, 3334.0, 3332.8, 3333.0, 111, null, 1422, 95829], [20240105, 3333.0, 3333.0, 3334.8, 3332.8, 3334.0, 200, null, 1423, 95874], [20240105, 3334.0, 3334.0, 3334.4, 3331.2, 3331.2, 331, null, 1424, 95991], [20240105, 3331.2, 3331.2, 3331.4, 3328.2, 3329.2, 502, null, 1425, 96126], [20240105, 3329.2, 3329.0, 3330.4, 3328.2, 3328.2, 292, null, 1426, 96231], [20240105, 3328.2, 3328.8, 3329.4, 3327.6, 3328.8, 250, null, 1427, 96295], [20240105, 3328.8, 3328.8, 3331.4, 3328.8, 3331.0, 237, null, 1428, 96349], [20240105, 3331.0, 3331.0, 3332.0, 3328.4, 3329.4, 308, null, 1429, 96388], [20240105, 3329.4, 3329.4, 3329.4, 3326.2, 3326.6, 441, null, 1430, 96424], [20240105, 3326.6, 3326.6, 3329.0, 3326.4, 3326.4, 276, null, 1431, 96484], [20240105, 3326.4, 3326.4, 3329.0, 3325.8, 3326.4, 215, null, 1432, 96512], [20240105, 3326.4, 3325.8, 3328.8, 3325.6, 3328.6, 222, null, 1433, 96542], [20240105, 3328.6, 3328.2, 3331.0, 3328.0, 3329.8, 327, null, 1434, 96611], [20240105, 3329.8, 3329.6, 3329.6, 3324.6, 3325.8, 513, null, 1435, 96763], [20240105, 3325.8, 3325.4, 3328.0, 3325.4, 3326.0, 220, null, 1436, 96826], [20240105, 3326.0, 3325.6, 3325.8, 3322.4, 3323.0, 448, null, 1437, 96917], [20240105, 3323.0, 3322.6, 3323.8, 3322.2, 3322.2, 364, null, 1438, 96957], [20240105, 3322.2, 3322.0, 3322.2, 3320.2, 3321.0, 506, null, 1439, 97016], [20240105, 3321.0, 3320.4, 3320.8, 3318.6, 3319.4, 675, null, 1440, 97142], [20240105, 3319.4, 3319.8, 3322.2, 3319.2, 3319.2, 413, null, 1441, 97205], [20240105, 3319.2, 3320.0, 3320.0, 3315.2, 3315.2, 537, null, 1442, 97305], [20240105, 3315.2, 3315.2, 3319.6, 3314.6, 3319.4, 645, null, 1443, 97463], [20240105, 3319.4, 3319.4, 3320.8, 3316.6, 3316.8, 665, null, 1444, 97631], [20240105, 3316.8, 3317.0, 3322.0, 3316.4, 3321.6, 540, null, 1445, 97853], [20240105, 3321.6, 3321.0, 3324.2, 3319.2, 3324.2, 700, null, 1446, 98032], [20240105, 3324.2, 3324.2, 3326.2, 3322.0, 3326.2, 468, null, 1447, 98207], [20240105, 3326.2, 3326.0, 3327.6, 3325.0, 3327.0, 587, null, 1448, 98312], [20240105, 3327.0, 3327.0, 3327.4, 3325.0, 3326.2, 336, null, 1449, 98341], [20240105, 3326.2, 3326.6, 3329.4, 3325.8, 3329.2, 478, null, 1450, 98395], [20240105, 3329.2, 3329.2, 3331.0, 3327.8, 3331.0, 537, null, 1451, 98488], [20240105, 3331.0, 3331.0, 3332.8, 3330.8, 3332.6, 489, null, 1452, 98571], [20240105, 3332.6, 3332.8, 3333.2, 3330.4, 3330.8, 466, null, 1453, 98635], [20240105, 3330.8, 3331.0, 3334.0, 3330.6, 3334.0, 382, null, 1454, 98744], [20240105, 3334.0, 3334.2, 3334.4, 3332.0, 3333.6, 345, null, 1455, 98811], [20240105, 3333.6, 3333.6, 3333.8, 3331.8, 3332.4, 453, null, 1456, 98955], [20240105, 3332.4, 3332.6, 3334.0, 3332.4, 3333.6, 420, null, 1457, 99035], [20240105, 3333.6, 3333.8, 3335.6, 3333.2, 3335.4, 674, null, 1458, 99255], [20240105, 3335.4, 3335.6, 3335.6, 3333.8, 3334.0, 609, null, 1459, 99355], [20240105, 3334.0, 3334.0, 3334.4, 3333.0, 3334.2, 686, null, 1500, 99516], [20240108, 3334.2, 3329.0, 3329.0, 3319.2, 3325.4, 1685, null, 931, 98425], [20240108, 3325.4, 3325.2, 3339.8, 3325.2, 3336.4, 1791, null, 932, 97451], [20240108, 3336.4, 3336.2, 3339.4, 3334.2, 3339.0, 986, null, 933, 96979], [20240108, 3339.0, 3340.0, 3341.6, 3337.4, 3340.4, 1242, null, 934, 96399], [20240108, 3340.4, 3340.0, 3342.0, 3336.4, 3336.4, 875, null, 935, 95880], [20240108, 3336.4, 3335.6, 3335.8, 3331.2, 3335.0, 954, null, 936, 95398], [20240108, 3335.0, 3335.0, 3336.8, 3333.6, 3336.4, 531, null, 937, 95117], [20240108, 3336.4, 3336.2, 3339.0, 3334.6, 3335.4, 632, null, 938, 94871], [20240108, 3335.4, 3334.6, 3335.6, 3332.2, 3333.2, 678, null, 939, 94593], [20240108, 3333.2, 3333.4, 3336.8, 3332.0, 3333.8, 698, null, 940, 94343], [20240108, 3333.8, 3334.4, 3335.0, 3329.6, 3332.2, 641, null, 941, 94027], [20240108, 3332.2, 3331.8, 3332.2, 3328.4, 3330.6, 641, null, 942, 93748], [20240108, 3330.6, 3330.6, 3332.2, 3329.6, 3330.0, 587, null, 943, 93570], [20240108, 3330.0, 3330.0, 3330.4, 3327.8, 3329.0, 546, null, 944, 93380], [20240108, 3329.0, 3328.8, 3329.6, 3326.0, 3327.8, 524, null, 945, 93075], [20240108, 3327.8, 3328.4, 3332.2, 3328.2, 3330.8, 552, null, 946, 92905], [20240108, 3330.8, 3331.0, 3336.2, 3331.0, 3334.6, 466, null, 947, 92711], [20240108, 3334.6, 3334.6, 3334.6, 3328.4, 3328.4, 347, null, 948, 92568], [20240108, 3328.4, 3328.2, 3328.8, 3325.0, 3325.0, 446, null, 949, 92388], [20240108, 3325.0, 3325.6, 3325.6, 3322.0, 3322.8, 547, null, 950, 92207], [20240108, 3322.8, 3322.8, 3325.8, 3320.8, 3324.8, 767, null, 951, 92069], [20240108, 3324.8, 3324.8, 3328.2, 3324.6, 3325.0, 428, null, 952, 91970], [20240108, 3325.0, 3324.8, 3325.2, 3321.4, 3321.4, 390, null, 953, 91801], [20240108, 3321.4, 3321.6, 3322.4, 3320.2, 3320.4, 326, null, 954, 91663], [20240108, 3320.4, 3320.2, 3320.8, 3317.8, 3317.8, 436, null, 955, 91592], [20240108, 3317.8, 3317.8, 3318.2, 3313.0, 3315.6, 769, null, 956, 91467], [20240108, 3315.6, 3316.4, 3316.6, 3313.8, 3314.8, 448, null, 957, 91462], [20240108, 3314.8, 3314.6, 3318.2, 3314.4, 3317.8, 272, null, 958, 91437], [20240108, 3317.8, 3317.8, 3317.8, 3315.0, 3315.4, 195, null, 959, 91455], [20240108, 3315.4, 3315.4, 3315.4, 3311.6, 3313.0, 330, null, 1000, 91390], [20240108, 3313.0, 3313.4, 3313.4, 3310.0, 3312.6, 565, null, 1001, 91369], [20240108, 3312.6, 3312.8, 3313.8, 3308.4, 3309.0, 283, null, 1002, 91345], [20240108, 3309.0, 3309.0, 3312.8, 3309.0, 3312.8, 246, null, 1003, 91307], [20240108, 3312.8, 3312.8, 3313.6, 3310.4, 3311.2, 250, null, 1004, 91279], [20240108, 3311.2, 3310.6, 3315.0, 3310.0, 3315.0, 231, null, 1005, 91248], [20240108, 3315.0, 3314.8, 3316.0, 3312.6, 3315.6, 315, null, 1006, 91248], [20240108, 3315.6, 3315.6, 3316.6, 3313.6, 3315.6, 247, null, 1007, 91221], [20240108, 3315.6, 3315.4, 3317.2, 3314.2, 3314.8, 225, null, 1008, 91181], [20240108, 3314.8, 3314.6, 3315.4, 3313.2, 3314.0, 138, null, 1009, 91169], [20240108, 3314.0, 3314.4, 3314.4, 3312.2, 3312.2, 153, null, 1010, 91138], [20240108, 3312.2, 3312.4, 3314.2, 3311.2, 3313.0, 196, null, 1011, 91152], [20240108, 3313.0, 3313.2, 3313.2, 3309.4, 3309.4, 233, null, 1012, 91146], [20240108, 3309.4, 3309.4, 3309.6, 3306.0, 3307.4, 392, null, 1013, 91088], [20240108, 3307.4, 3307.8, 3307.8, 3304.2, 3305.0, 353, null, 1014, 91075], [20240108, 3305.0, 3305.6, 3306.6, 3304.2, 3304.8, 221, null, 1015, 91071], [20240108, 3304.8, 3304.8, 3304.8, 3302.0, 3302.0, 371, null, 1016, 91006], [20240108, 3302.0, 3302.0, 3303.6, 3300.2, 3302.0, 390, null, 1017, 90991], [20240108, 3302.0, 3302.0, 3307.2, 3302.0, 3306.0, 292, null, 1018, 90976], [20240108, 3306.0, 3306.0, 3307.6, 3305.4, 3306.6, 185, null, 1019, 90974], [20240108, 3306.6, 3306.6, 3307.8, 3306.6, 3307.0, 137, null, 1020, 90937], [20240108, 3307.0, 3307.0, 3310.0, 3306.6, 3307.4, 281, null, 1021, 90912], [20240108, 3307.4, 3307.4, 3308.8, 3305.4, 3308.2, 174, null, 1022, 90915], [20240108, 3308.2, 3308.6, 3310.0, 3308.0, 3308.4, 190, null, 1023, 90875], [20240108, 3308.4, 3308.2, 3308.8, 3305.4, 3306.0, 152, null, 1024, 90861], [20240108, 3306.0, 3306.2, 3307.2, 3305.0, 3305.0, 199, null, 1025, 90811], [20240108, 3305.0, 3305.0, 3306.8, 3303.8, 3306.2, 246, null, 1026, 90746], [20240108, 3306.2, 3306.2, 3307.2, 3304.8, 3305.2, 122, null, 1027, 90734], [20240108, 3305.2, 3305.6, 3306.6, 3301.8, 3302.8, 313, null, 1028, 90739], [20240108, 3302.8, 3303.0, 3303.2, 3301.2, 3301.2, 172, null, 1029, 90711], [20240108, 3301.2, 3301.0, 3301.0, 3298.2, 3298.6, 811, null, 1030, 90624], [20240108, 3298.6, 3298.2, 3301.8, 3297.0, 3301.2, 724, null, 1031, 90584], [20240108, 3301.2, 3301.6, 3302.0, 3300.6, 3302.0, 342, null, 1032, 90435], [20240108, 3302.0, 3302.0, 3304.4, 3301.6, 3303.6, 254, null, 1033, 90438], [20240108, 3303.6, 3303.8, 3304.4, 3300.8, 3301.4, 276, null, 1034, 90431], [20240108, 3301.4, 3301.6, 3306.4, 3301.2, 3305.4, 482, null, 1035, 90317], [20240108, 3305.4, 3305.0, 3306.2, 3302.6, 3303.2, 346, null, 1036, 90227], [20240108, 3303.2, 3302.8, 3306.2, 3302.6, 3305.8, 184, null, 1037, 90184], [20240108, 3305.8, 3306.2, 3307.8, 3305.0, 3306.8, 193, null, 1038, 90176], [20240108, 3306.8, 3306.6, 3307.4, 3304.8, 3305.2, 238, null, 1039, 90170], [20240108, 3305.2, 3305.2, 3306.8, 3303.4, 3303.4, 149, null, 1040, 90156], [20240108, 3303.4, 3303.8, 3304.4, 3301.8, 3303.6, 189, null, 1041, 90137], [20240108, 3303.6, 3303.4, 3303.8, 3301.8, 3303.8, 161, null, 1042, 90096], [20240108, 3303.8, 3303.8, 3304.6, 3301.6, 3302.0, 118, null, 1043, 90075], [20240108, 3302.0, 3302.0, 3304.0, 3301.2, 3303.8, 125, null, 1044, 90057], [20240108, 3303.8, 3303.8, 3303.8, 3301.6, 3302.6, 109, null, 1045, 90041], [20240108, 3302.6, 3302.8, 3302.8, 3299.2, 3301.2, 435, null, 1046, 90047], [20240108, 3301.2, 3301.0, 3303.6, 3300.8, 3302.8, 132, null, 1047, 90040], [20240108, 3302.8, 3302.8, 3302.8, 3301.0, 3301.8, 78, null, 1048, 90023], [20240108, 3301.8, 3301.8, 3302.6, 3300.8, 3302.6, 69, null, 1049, 90009], [20240108, 3302.6, 3302.4, 3302.4, 3300.6, 3300.8, 74, null, 1050, 90015], [20240108, 3300.8, 3301.0, 3301.2, 3297.6, 3297.8, 234, null, 1051, 90001], [20240108, 3297.8, 3297.6, 3301.0, 3297.6, 3300.0, 159, null, 1052, 90003], [20240108, 3300.0, 3299.6, 3300.0, 3298.0, 3298.4, 123, null, 1053, 89988], [20240108, 3298.4, 3298.0, 3299.0, 3296.4, 3297.0, 198, null, 1054, 90000], [20240108, 3297.0, 3296.8, 3297.4, 3295.0, 3296.6, 318, null, 1055, 89986], [20240108, 3296.6, 3296.8, 3300.0, 3296.6, 3299.8, 188, null, 1056, 89985], [20240108, 3299.8, 3299.8, 3299.8, 3297.2, 3297.4, 109, null, 1057, 89971], [20240108, 3297.4, 3297.2, 3297.6, 3295.6, 3295.6, 132, null, 1058, 89961], [20240108, 3295.6, 3295.6, 3297.2, 3295.0, 3295.2, 127, null, 1059, 89965], [20240108, 3295.2, 3295.2, 3295.8, 3294.4, 3295.4, 146, null, 1100, 89962], [20240108, 3295.4, 3295.4, 3295.6, 3292.4, 3292.8, 442, null, 1101, 89939], [20240108, 3292.8, 3292.4, 3293.0, 3290.6, 3291.2, 461, null, 1102, 89930], [20240108, 3291.2, 3291.2, 3293.0, 3288.8, 3292.6, 492, null, 1103, 89943], [20240108, 3292.6, 3292.6, 3292.8, 3290.8, 3291.2, 184, null, 1104, 89964], [20240108, 3291.2, 3291.0, 3291.8, 3289.6, 3289.8, 149, null, 1105, 89973], [20240108, 3289.8, 3289.6, 3291.0, 3289.4, 3289.6, 164, null, 1106, 89991], [20240108, 3289.6, 3289.6, 3291.4, 3289.6, 3291.0, 122, null, 1107, 90004], [20240108, 3291.0, 3290.4, 3290.4, 3286.4, 3288.4, 432, null, 1108, 89957], [20240108, 3288.4, 3288.0, 3291.6, 3288.0, 3291.4, 221, null, 1109, 89954], [20240108, 3291.4, 3291.4, 3291.4, 3289.6, 3289.8, 108, null, 1110, 89959], [20240108, 3289.8, 3289.8, 3289.8, 3288.4, 3289.2, 110, null, 1111, 89990], [20240108, 3289.2, 3289.2, 3292.0, 3289.2, 3292.0, 149, null, 1112, 90015], [20240108, 3292.0, 3292.0, 3295.6, 3291.2, 3294.6, 380, null, 1113, 90076], [20240108, 3294.6, 3294.0, 3294.0, 3289.6, 3292.2, 259, null, 1114, 90125], [20240108, 3292.2, 3292.0, 3293.4, 3291.0, 3292.4, 152, null, 1115, 90145], [20240108, 3292.4, 3292.6, 3293.8, 3292.0, 3293.8, 94, null, 1116, 90138], [20240108, 3293.8, 3293.2, 3299.0, 3293.0, 3297.0, 407, null, 1117, 90144], [20240108, 3297.0, 3296.8, 3304.0, 3296.6, 3304.0, 526, null, 1118, 90107], [20240108, 3304.0, 3303.4, 3305.6, 3302.0, 3303.4, 436, null, 1119, 90149], [20240108, 3303.4, 3303.8, 3303.8, 3298.8, 3301.4, 278, null, 1120, 90214], [20240108, 3301.4, 3301.8, 3305.0, 3301.8, 3303.2, 374, null, 1121, 90258], [20240108, 3303.2, 3303.4, 3305.4, 3301.8, 3303.8, 294, null, 1122, 90307], [20240108, 3303.8, 3303.8, 3303.8, 3297.4, 3298.6, 270, null, 1123, 90358], [20240108, 3298.6, 3298.6, 3300.0, 3298.2, 3299.2, 230, null, 1124, 90412], [20240108, 3299.2, 3299.0, 3299.4, 3294.6, 3295.2, 301, null, 1125, 90440], [20240108, 3295.2, 3295.6, 3296.4, 3294.2, 3295.6, 175, null, 1126, 90445], [20240108, 3295.6, 3296.0, 3298.0, 3296.0, 3296.2, 128, null, 1127, 90432], [20240108, 3296.2, 3295.8, 3297.8, 3295.2, 3297.8, 85, null, 1128, 90428], [20240108, 3297.8, 3298.0, 3300.8, 3298.0, 3300.2, 104, null, 1129, 90454], [20240108, 3300.2, 3300.6, 3302.4, 3300.6, 3301.8, 198, null, 1130, 90457], [20240108, 3301.8, 3300.6, 3301.4, 3296.6, 3298.8, 334, null, 1301, 90594], [20240108, 3298.8, 3299.0, 3299.0, 3295.0, 3296.8, 172, null, 1302, 90641], [20240108, 3296.8, 3296.8, 3298.0, 3295.4, 3297.6, 104, null, 1303, 90647], [20240108, 3297.6, 3298.2, 3298.2, 3294.8, 3296.2, 94, null, 1304, 90669], [20240108, 3296.2, 3296.2, 3304.2, 3295.4, 3303.2, 246, null, 1305, 90717], [20240108, 3303.2, 3303.4, 3305.8, 3301.6, 3304.0, 315, null, 1306, 90766], [20240108, 3304.0, 3304.2, 3304.4, 3298.4, 3299.6, 244, null, 1307, 90831], [20240108, 3299.6, 3298.8, 3299.2, 3297.2, 3297.2, 147, null, 1308, 90858], [20240108, 3297.2, 3297.2, 3297.8, 3295.6, 3297.2, 163, null, 1309, 90895], [20240108, 3297.2, 3297.2, 3298.4, 3296.8, 3296.8, 91, null, 1310, 90919], [20240108, 3296.8, 3297.4, 3299.0, 3295.8, 3298.8, 118, null, 1311, 90946], [20240108, 3298.8, 3298.6, 3298.8, 3296.4, 3296.4, 85, null, 1312, 90974], [20240108, 3296.4, 3297.0, 3298.0, 3295.8, 3295.8, 63, null, 1313, 90980], [20240108, 3295.8, 3295.8, 3297.2, 3294.2, 3294.4, 132, null, 1314, 90999], [20240108, 3294.4, 3294.2, 3294.4, 3292.6, 3293.0, 212, null, 1315, 91057], [20240108, 3293.0, 3293.0, 3294.2, 3292.0, 3292.0, 169, null, 1316, 91104], [20240108, 3292.0, 3292.6, 3294.0, 3291.8, 3294.0, 152, null, 1317, 91137], [20240108, 3294.0, 3293.6, 3293.8, 3291.6, 3293.6, 143, null, 1318, 91178], [20240108, 3293.6, 3294.0, 3295.8, 3293.8, 3295.6, 116, null, 1319, 91208], [20240108, 3295.6, 3295.2, 3295.6, 3293.0, 3295.0, 104, null, 1320, 91243], [20240108, 3295.0, 3294.6, 3295.0, 3291.8, 3292.4, 121, null, 1321, 91269], [20240108, 3292.4, 3292.6, 3294.8, 3292.6, 3294.0, 71, null, 1322, 91300], [20240108, 3294.0, 3293.6, 3294.0, 3292.6, 3293.2, 57, null, 1323, 91317], [20240108, 3293.2, 3293.2, 3293.6, 3292.6, 3293.0, 82, null, 1324, 91334], [20240108, 3293.0, 3292.8, 3293.0, 3292.0, 3292.0, 84, null, 1325, 91355], [20240108, 3292.0, 3292.2, 3293.8, 3292.2, 3293.8, 83, null, 1326, 91363], [20240108, 3293.8, 3293.6, 3294.6, 3292.2, 3294.2, 86, null, 1327, 91381], [20240108, 3294.2, 3293.6, 3294.0, 3292.0, 3292.2, 85, null, 1328, 91384], [20240108, 3292.2, 3291.8, 3293.8, 3291.6, 3293.6, 99, null, 1329, 91404], [20240108, 3293.6, 3294.0, 3294.0, 3293.0, 3293.0, 57, null, 1330, 91417], [20240108, 3293.0, 3292.6, 3296.6, 3291.8, 3296.0, 237, null, 1331, 91453], [20240108, 3296.0, 3296.0, 3298.6, 3295.0, 3298.6, 237, null, 1332, 91492], [20240108, 3298.6, 3298.0, 3298.8, 3295.4, 3295.4, 157, null, 1333, 91534], [20240108, 3295.4, 3295.4, 3295.6, 3293.0, 3294.8, 150, null, 1334, 91590], [20240108, 3294.8, 3294.2, 3294.6, 3292.6, 3293.0, 111, null, 1335, 91638], [20240108, 3293.0, 3293.0, 3295.4, 3292.8, 3293.2, 92, null, 1336, 91685], [20240108, 3293.2, 3292.8, 3293.2, 3290.8, 3291.4, 164, null, 1337, 91722], [20240108, 3291.4, 3291.8, 3293.8, 3291.4, 3293.2, 58, null, 1338, 91736], [20240108, 3293.2, 3293.4, 3294.0, 3292.2, 3292.6, 62, null, 1339, 91778], [20240108, 3292.6, 3292.8, 3292.8, 3291.6, 3291.8, 72, null, 1340, 91799], [20240108, 3291.8, 3291.8, 3293.4, 3291.2, 3293.4, 65, null, 1341, 91798], [20240108, 3293.4, 3293.2, 3294.4, 3292.4, 3293.8, 62, null, 1342, 91825], [20240108, 3293.8, 3293.4, 3293.4, 3291.6, 3292.0, 71, null, 1343, 91821], [20240108, 3292.0, 3292.0, 3292.0, 3288.8, 3289.2, 198, null, 1344, 91866], [20240108, 3289.2, 3289.8, 3290.8, 3289.2, 3290.4, 124, null, 1345, 91890], [20240108, 3290.4, 3290.6, 3290.6, 3287.4, 3288.2, 179, null, 1346, 91938], [20240108, 3288.2, 3288.2, 3288.8, 3287.4, 3287.4, 140, null, 1347, 91973], [20240108, 3287.4, 3288.0, 3290.0, 3286.6, 3290.0, 291, null, 1348, 92041], [20240108, 3290.0, 3289.6, 3294.0, 3289.6, 3294.0, 211, null, 1349, 92083], [20240108, 3294.0, 3292.8, 3293.2, 3290.4, 3291.2, 162, null, 1350, 92157], [20240108, 3291.2, 3290.6, 3291.0, 3289.0, 3289.4, 128, null, 1351, 92185], [20240108, 3289.4, 3289.4, 3289.6, 3288.0, 3288.4, 107, null, 1352, 92200], [20240108, 3288.4, 3288.0, 3289.4, 3287.8, 3288.8, 81, null, 1353, 92221], [20240108, 3288.8, 3289.2, 3289.2, 3287.2, 3288.8, 84, null, 1354, 92253], [20240108, 3288.8, 3288.6, 3292.2, 3288.0, 3291.6, 125, null, 1355, 92294], [20240108, 3291.6, 3291.4, 3293.4, 3290.2, 3292.8, 190, null, 1356, 92337], [20240108, 3292.8, 3293.0, 3293.6, 3291.8, 3291.8, 153, null, 1357, 92362], [20240108, 3291.8, 3291.4, 3295.4, 3291.2, 3294.2, 245, null, 1358, 92434], [20240108, 3294.2, 3294.2, 3294.6, 3292.4, 3292.8, 134, null, 1359, 92439], [20240108, 3292.8, 3292.2, 3293.0, 3289.8, 3289.8, 219, null, 1400, 92493], [20240108, 3289.8, 3290.6, 3291.0, 3287.4, 3287.8, 291, null, 1401, 92532], [20240108, 3287.8, 3287.4, 3288.8, 3284.4, 3287.2, 672, null, 1402, 92613], [20240108, 3287.2, 3287.0, 3287.2, 3284.4, 3285.4, 242, null, 1403, 92680], [20240108, 3285.4, 3285.8, 3287.8, 3285.2, 3287.0, 189, null, 1404, 92768], [20240108, 3287.0, 3287.4, 3290.8, 3286.6, 3290.0, 287, null, 1405, 92883], [20240108, 3290.0, 3289.8, 3301.0, 3289.2, 3300.2, 661, null, 1406, 93120], [20240108, 3300.2, 3301.2, 3304.2, 3298.8, 3303.8, 1071, null, 1407, 93574], [20240108, 3303.8, 3303.6, 3308.6, 3300.0, 3300.0, 812, null, 1408, 93783], [20240108, 3300.0, 3299.6, 3307.0, 3299.2, 3302.4, 537, null, 1409, 94003], [20240108, 3302.4, 3302.6, 3303.0, 3297.8, 3297.8, 364, null, 1410, 94132], [20240108, 3297.8, 3297.8, 3297.8, 3291.6, 3292.0, 494, null, 1411, 94280], [20240108, 3292.0, 3291.6, 3291.6, 3287.6, 3288.8, 401, null, 1412, 94438], [20240108, 3288.8, 3288.4, 3290.0, 3287.6, 3288.2, 309, null, 1413, 94541], [20240108, 3288.2, 3288.6, 3290.6, 3287.2, 3290.2, 190, null, 1414, 94611], [20240108, 3290.2, 3290.2, 3292.2, 3289.6, 3292.2, 221, null, 1415, 94691], [20240108, 3292.2, 3291.6, 3291.6, 3288.8, 3290.4, 170, null, 1416, 94766], [20240108, 3290.4, 3290.8, 3291.6, 3288.2, 3288.4, 166, null, 1417, 94835], [20240108, 3288.4, 3288.6, 3290.2, 3288.2, 3289.0, 207, null, 1418, 94931], [20240108, 3289.0, 3289.4, 3290.0, 3288.0, 3288.4, 156, null, 1419, 94984], [20240108, 3288.4, 3288.6, 3289.8, 3288.4, 3289.6, 208, null, 1420, 95035], [20240108, 3289.6, 3289.6, 3289.8, 3287.4, 3287.4, 205, null, 1421, 95098], [20240108, 3287.4, 3287.8, 3288.8, 3287.4, 3288.4, 172, null, 1422, 95173], [20240108, 3288.4, 3288.6, 3290.8, 3288.6, 3290.8, 240, null, 1423, 95281], [20240108, 3290.8, 3290.4, 3291.8, 3290.4, 3290.4, 173, null, 1424, 95376], [20240108, 3290.4, 3290.6, 3291.6, 3290.2, 3291.0, 146, null, 1425, 95432], [20240108, 3291.0, 3291.2, 3294.0, 3291.2, 3293.8, 283, null, 1426, 95515], [20240108, 3293.8, 3293.6, 3297.0, 3293.2, 3295.6, 274, null, 1427, 95603], [20240108, 3295.6, 3295.4, 3295.4, 3293.0, 3294.6, 323, null, 1428, 95681], [20240108, 3294.6, 3294.8, 3296.6, 3293.2, 3293.8, 197, null, 1429, 95735], [20240108, 3293.8, 3294.2, 3295.0, 3293.6, 3293.8, 224, null, 1430, 95801], [20240108, 3293.8, 3293.6, 3294.4, 3290.4, 3290.8, 404, null, 1431, 95954], [20240108, 3290.8, 3290.8, 3291.2, 3289.4, 3289.6, 272, null, 1432, 96062], [20240108, 3289.6, 3289.6, 3289.8, 3286.0, 3287.0, 379, null, 1433, 96206], [20240108, 3287.0, 3287.0, 3287.6, 3286.2, 3286.4, 235, null, 1434, 96322], [20240108, 3286.4, 3286.6, 3286.8, 3282.6, 3282.8, 869, null, 1435, 96598], [20240108, 3282.8, 3283.2, 3284.0, 3281.6, 3281.6, 544, null, 1436, 96786], [20240108, 3281.6, 3281.8, 3281.8, 3278.8, 3279.2, 817, null, 1437, 97009], [20240108, 3279.2, 3279.4, 3282.0, 3279.0, 3279.6, 555, null, 1438, 97183], [20240108, 3279.6, 3279.6, 3279.6, 3276.8, 3277.4, 656, null, 1439, 97301], [20240108, 3277.4, 3277.4, 3278.2, 3277.0, 3277.4, 369, null, 1440, 97447], [20240108, 3277.4, 3277.4, 3278.8, 3277.2, 3278.0, 321, null, 1441, 97547], [20240108, 3278.0, 3278.2, 3278.6, 3277.2, 3278.2, 255, null, 1442, 97618], [20240108, 3278.2, 3278.0, 3278.4, 3277.6, 3278.2, 213, null, 1443, 97648], [20240108, 3278.2, 3278.2, 3280.0, 3277.6, 3279.6, 386, null, 1444, 97729], [20240108, 3279.6, 3279.2, 3279.4, 3277.8, 3278.4, 305, null, 1445, 97844], [20240108, 3278.4, 3278.4, 3282.0, 3278.4, 3282.0, 447, null, 1446, 97973], [20240108, 3282.0, 3282.2, 3283.0, 3281.2, 3282.2, 332, null, 1447, 98078], [20240108, 3282.2, 3282.2, 3282.2, 3278.4, 3279.2, 477, null, 1448, 98170], [20240108, 3279.2, 3279.6, 3282.0, 3279.0, 3280.2, 398, null, 1449, 98286], [20240108, 3280.2, 3280.4, 3282.2, 3279.6, 3281.8, 320, null, 1450, 98361], [20240108, 3281.8, 3281.8, 3283.8, 3281.2, 3281.2, 450, null, 1451, 98445], [20240108, 3281.2, 3281.0, 3281.8, 3280.0, 3280.4, 445, null, 1452, 98523], [20240108, 3280.4, 3280.6, 3281.8, 3280.6, 3281.6, 532, null, 1453, 98630], [20240108, 3281.6, 3281.8, 3281.8, 3279.6, 3279.8, 564, null, 1454, 98752], [20240108, 3279.8, 3279.8, 3280.6, 3279.2, 3279.4, 522, null, 1455, 98845], [20240108, 3279.4, 3279.2, 3281.0, 3279.2, 3280.8, 694, null, 1456, 99029], [20240108, 3280.8, 3280.6, 3281.4, 3280.4, 3281.2, 418, null, 1457, 99137], [20240108, 3281.2, 3281.4, 3282.0, 3280.8, 3281.4, 470, null, 1458, 99271], [20240108, 3281.4, 3281.8, 3282.4, 3281.4, 3281.4, 596, null, 1459, 99585], [20240108, 3281.4, 3281.4, 3281.8, 3279.4, 3279.6, 766, null, 1500, 99984], [20240109, 3279.6, 3285.0, 3289.6, 3274.6, 3282.2, 2462, null, 931, 98390], [20240109, 3282.2, 3283.0, 3283.4, 3275.8, 3282.6, 1112, null, 932, 97888], [20240109, 3282.6, 3283.8, 3291.0, 3283.8, 3291.0, 1326, null, 933, 97091], [20240109, 3291.0, 3291.0, 3293.0, 3290.2, 3292.0, 980, null, 934, 96524], [20240109, 3292.0, 3293.0, 3293.0, 3289.2, 3291.2, 618, null, 935, 96148], [20240109, 3291.2, 3290.4, 3291.2, 3284.0, 3284.2, 817, null, 936, 95628], [20240109, 3284.2, 3284.2, 3290.8, 3284.2, 3290.6, 698, null, 937, 95230], [20240109, 3290.6, 3290.6, 3293.4, 3288.6, 3291.4, 682, null, 938, 94864], [20240109, 3291.4, 3291.0, 3296.0, 3289.2, 3295.2, 872, null, 939, 94413], [20240109, 3295.2, 3294.8, 3295.6, 3292.4, 3292.8, 470, null, 940, 94123], [20240109, 3292.8, 3293.0, 3295.4, 3291.2, 3294.8, 533, null, 941, 93803], [20240109, 3294.8, 3295.0, 3296.0, 3290.6, 3290.8, 471, null, 942, 93508], [20240109, 3290.8, 3290.8, 3293.2, 3290.0, 3290.6, 466, null, 943, 93247], [20240109, 3290.6, 3290.2, 3290.4, 3287.0, 3287.6, 604, null, 944, 92950], [20240109, 3287.6, 3288.0, 3288.2, 3285.8, 3286.2, 502, null, 945, 92727], [20240109, 3286.2, 3286.0, 3287.2, 3284.2, 3286.2, 558, null, 946, 92533], [20240109, 3286.2, 3286.4, 3286.8, 3284.2, 3286.4, 320, null, 947, 92440], [20240109, 3286.4, 3286.8, 3289.2, 3285.6, 3287.8, 302, null, 948, 92313], [20240109, 3287.8, 3288.2, 3288.6, 3286.2, 3287.8, 207, null, 949, 92202], [20240109, 3287.8, 3287.8, 3288.4, 3283.0, 3283.0, 270, null, 950, 92105], [20240109, 3283.0, 3282.6, 3284.4, 3280.6, 3281.4, 483, null, 951, 91939], [20240109, 3281.4, 3281.0, 3281.4, 3278.8, 3279.4, 385, null, 952, 91805], [20240109, 3279.4, 3279.2, 3281.4, 3279.0, 3280.8, 275, null, 953, 91717], [20240109, 3280.8, 3281.2, 3283.6, 3281.2, 3282.2, 252, null, 954, 91648], [20240109, 3282.2, 3282.4, 3282.6, 3280.2, 3281.2, 183, null, 955, 91578], [20240109, 3281.2, 3281.2, 3283.6, 3280.4, 3281.0, 249, null, 956, 91474], [20240109, 3281.0, 3281.0, 3282.4, 3280.4, 3282.0, 132, null, 957, 91413], [20240109, 3282.0, 3282.0, 3282.4, 3280.6, 3281.6, 203, null, 958, 91346], [20240109, 3281.6, 3281.6, 3285.4, 3281.6, 3284.6, 283, null, 959, 91279], [20240109, 3284.6, 3284.6, 3291.6, 3284.6, 3291.2, 529, null, 1000, 91059], [20240109, 3291.2, 3291.2, 3295.0, 3290.6, 3292.6, 765, null, 1001, 90796], [20240109, 3292.6, 3292.4, 3295.0, 3290.4, 3293.0, 423, null, 1002, 90667], [20240109, 3293.0, 3293.0, 3294.2, 3289.6, 3290.2, 324, null, 1003, 90583], [20240109, 3290.2, 3290.2, 3292.0, 3288.4, 3291.8, 481, null, 1004, 90561], [20240109, 3291.8, 3292.4, 3293.4, 3291.2, 3293.2, 229, null, 1005, 90496], [20240109, 3293.2, 3293.2, 3294.0, 3291.2, 3294.0, 293, null, 1006, 90434], [20240109, 3294.0, 3293.6, 3297.8, 3293.4, 3295.4, 487, null, 1007, 90391], [20240109, 3295.4, 3295.8, 3296.0, 3293.2, 3293.2, 273, null, 1008, 90326], [20240109, 3293.2, 3293.4, 3295.8, 3292.6, 3293.2, 296, null, 1009, 90220], [20240109, 3293.2, 3293.4, 3293.8, 3290.2, 3291.6, 242, null, 1010, 90140], [20240109, 3291.6, 3291.6, 3292.0, 3288.0, 3289.8, 288, null, 1011, 90065], [20240109, 3289.8, 3290.0, 3293.8, 3289.4, 3293.6, 216, null, 1012, 90076], [20240109, 3293.6, 3293.4, 3297.8, 3293.4, 3295.2, 497, null, 1013, 89913], [20240109, 3295.2, 3295.2, 3299.8, 3293.0, 3298.4, 494, null, 1014, 89819], [20240109, 3298.4, 3298.4, 3299.0, 3295.6, 3296.6, 269, null, 1015, 89729], [20240109, 3296.6, 3296.8, 3298.2, 3295.8, 3296.8, 244, null, 1016, 89691], [20240109, 3296.8, 3296.8, 3296.8, 3293.8, 3293.8, 258, null, 1017, 89602], [20240109, 3293.8, 3294.0, 3295.8, 3294.0, 3295.8, 153, null, 1018, 89557], [20240109, 3295.8, 3295.8, 3302.2, 3295.8, 3301.8, 551, null, 1019, 89361], [20240109, 3301.8, 3301.8, 3304.6, 3300.6, 3301.2, 661, null, 1020, 89119], [20240109, 3301.2, 3301.4, 3305.0, 3301.0, 3304.4, 360, null, 1021, 89009], [20240109, 3304.4, 3304.4, 3304.6, 3301.6, 3303.0, 344, null, 1022, 88915], [20240109, 3303.0, 3303.0, 3303.8, 3301.2, 3303.8, 197, null, 1023, 88853], [20240109, 3303.8, 3304.4, 3304.8, 3301.8, 3303.8, 338, null, 1024, 88765], [20240109, 3303.8, 3304.0, 3309.0, 3304.0, 3307.6, 609, null, 1025, 88656], [20240109, 3307.6, 3307.6, 3308.2, 3304.4, 3304.4, 455, null, 1026, 88606], [20240109, 3304.4, 3304.4, 3307.2, 3303.6, 3305.4, 262, null, 1027, 88610], [20240109, 3305.4, 3305.4, 3306.0, 3302.2, 3302.2, 273, null, 1028, 88595], [20240109, 3302.2, 3302.0, 3302.4, 3300.8, 3301.8, 285, null, 1029, 88611], [20240109, 3301.8, 3301.6, 3302.8, 3300.4, 3302.0, 233, null, 1030, 88579], [20240109, 3302.0, 3301.8, 3301.8, 3299.0, 3301.4, 387, null, 1031, 88624], [20240109, 3301.4, 3301.2, 3302.2, 3300.0, 3300.0, 283, null, 1032, 88621], [20240109, 3300.0, 3300.0, 3301.8, 3299.6, 3300.4, 208, null, 1033, 88636], [20240109, 3300.4, 3300.8, 3306.2, 3300.2, 3305.4, 320, null, 1034, 88621], [20240109, 3305.4, 3305.8, 3305.8, 3302.4, 3302.4, 251, null, 1035, 88612], [20240109, 3302.4, 3302.6, 3304.0, 3298.4, 3299.0, 234, null, 1036, 88639], [20240109, 3299.0, 3299.8, 3300.0, 3297.2, 3298.4, 299, null, 1037, 88641], [20240109, 3298.4, 3298.8, 3299.0, 3296.0, 3296.0, 346, null, 1038, 88652], [20240109, 3296.0, 3295.8, 3297.8, 3295.2, 3296.0, 241, null, 1039, 88603], [20240109, 3296.0, 3296.6, 3298.6, 3296.0, 3298.4, 127, null, 1040, 88632], [20240109, 3298.4, 3298.4, 3299.4, 3294.6, 3295.0, 294, null, 1041, 88613], [20240109, 3295.0, 3295.0, 3295.8, 3293.6, 3294.4, 225, null, 1042, 88632], [20240109, 3294.4, 3294.8, 3296.2, 3294.4, 3295.2, 143, null, 1043, 88638], [20240109, 3295.2, 3295.2, 3295.6, 3293.2, 3293.4, 210, null, 1044, 88612], [20240109, 3293.4, 3293.6, 3294.2, 3292.6, 3292.6, 153, null, 1045, 88587], [20240109, 3292.6, 3292.8, 3294.6, 3292.6, 3293.8, 132, null, 1046, 88578], [20240109, 3293.8, 3294.0, 3295.8, 3293.6, 3295.8, 146, null, 1047, 88571], [20240109, 3295.8, 3295.8, 3297.0, 3293.6, 3293.6, 189, null, 1048, 88538], [20240109, 3293.6, 3293.8, 3295.0, 3293.4, 3294.6, 80, null, 1049, 88525], [20240109, 3294.6, 3294.8, 3296.0, 3294.0, 3295.6, 139, null, 1050, 88550], [20240109, 3295.6, 3295.8, 3295.8, 3292.4, 3292.6, 223, null, 1051, 88551], [20240109, 3292.6, 3292.6, 3293.2, 3291.4, 3291.8, 154, null, 1052, 88540], [20240109, 3291.8, 3291.4, 3292.8, 3291.4, 3292.0, 135, null, 1053, 88559], [20240109, 3292.0, 3292.2, 3293.0, 3291.6, 3291.8, 100, null, 1054, 88540], [20240109, 3291.8, 3292.0, 3294.8, 3292.0, 3294.6, 121, null, 1055, 88526], [20240109, 3294.6, 3294.4, 3295.6, 3293.0, 3294.4, 177, null, 1056, 88529], [20240109, 3294.4, 3294.0, 3294.0, 3291.8, 3292.0, 122, null, 1057, 88488], [20240109, 3292.0, 3292.2, 3292.2, 3290.2, 3291.2, 236, null, 1058, 88444], [20240109, 3291.2, 3291.0, 3291.6, 3290.8, 3290.8, 80, null, 1059, 88450], [20240109, 3290.8, 3291.0, 3292.0, 3290.4, 3291.6, 132, null, 1100, 88436], [20240109, 3291.6, 3291.6, 3291.6, 3288.6, 3288.8, 292, null, 1101, 88414], [20240109, 3288.8, 3288.4, 3290.0, 3287.4, 3287.4, 362, null, 1102, 88408], [20240109, 3287.4, 3287.4, 3290.0, 3287.2, 3290.0, 242, null, 1103, 88427], [20240109, 3290.0, 3290.0, 3290.4, 3288.6, 3289.0, 238, null, 1104, 88412], [20240109, 3289.0, 3289.0, 3290.2, 3288.4, 3290.0, 122, null, 1105, 88424], [20240109, 3290.0, 3289.6, 3291.8, 3289.4, 3291.8, 140, null, 1106, 88423], [20240109, 3291.8, 3291.8, 3293.2, 3290.8, 3292.6, 199, null, 1107, 88433], [20240109, 3292.6, 3292.4, 3292.4, 3289.2, 3289.8, 247, null, 1108, 88387], [20240109, 3289.8, 3290.0, 3292.8, 3290.0, 3292.6, 145, null, 1109, 88398], [20240109, 3292.6, 3293.0, 3295.0, 3293.0, 3295.0, 172, null, 1110, 88379], [20240109, 3295.0, 3294.8, 3296.0, 3293.2, 3295.4, 221, null, 1111, 88368], [20240109, 3295.4, 3295.6, 3298.0, 3294.8, 3296.8, 308, null, 1112, 88343], [20240109, 3296.8, 3296.6, 3297.8, 3293.4, 3294.0, 305, null, 1113, 88294], [20240109, 3294.0, 3294.0, 3295.0, 3291.2, 3293.4, 325, null, 1114, 88281], [20240109, 3293.4, 3293.4, 3297.0, 3293.4, 3296.4, 172, null, 1115, 88250], [20240109, 3296.4, 3296.4, 3298.6, 3294.6, 3298.6, 193, null, 1116, 88250], [20240109, 3298.6, 3298.8, 3299.0, 3297.0, 3298.2, 177, null, 1117, 88248], [20240109, 3298.2, 3298.2, 3299.6, 3297.2, 3298.8, 166, null, 1118, 88218], [20240109, 3298.8, 3299.2, 3299.2, 3296.4, 3298.6, 149, null, 1119, 88186], [20240109, 3298.6, 3298.6, 3302.0, 3298.4, 3300.4, 363, null, 1120, 88204], [20240109, 3300.4, 3300.4, 3300.4, 3298.2, 3298.8, 158, null, 1121, 88220], [20240109, 3298.8, 3298.8, 3300.6, 3298.2, 3298.4, 130, null, 1122, 88225], [20240109, 3298.4, 3298.6, 3301.4, 3298.0, 3299.6, 153, null, 1123, 88223], [20240109, 3299.6, 3299.2, 3299.6, 3296.2, 3297.4, 245, null, 1124, 88184], [20240109, 3297.4, 3297.4, 3297.8, 3296.0, 3296.0, 108, null, 1125, 88191], [20240109, 3296.0, 3296.2, 3297.8, 3295.4, 3296.2, 178, null, 1126, 88169], [20240109, 3296.2, 3296.0, 3296.8, 3294.4, 3295.4, 216, null, 1127, 88135], [20240109, 3295.4, 3295.2, 3297.0, 3295.2, 3296.4, 92, null, 1128, 88140], [20240109, 3296.4, 3296.4, 3297.2, 3296.2, 3297.0, 76, null, 1129, 88144], [20240109, 3297.0, 3296.6, 3296.8, 3295.8, 3296.2, 99, null, 1130, 88140], [20240109, 3296.2, 3294.2, 3297.0, 3292.6, 3296.2, 368, null, 1301, 88157], [20240109, 3296.2, 3296.2, 3296.6, 3294.6, 3295.8, 168, null, 1302, 88172], [20240109, 3295.8, 3295.8, 3298.0, 3295.2, 3297.2, 179, null, 1303, 88209], [20240109, 3297.2, 3297.2, 3298.0, 3297.0, 3298.0, 110, null, 1304, 88222], [20240109, 3298.0, 3297.4, 3301.2, 3297.4, 3300.2, 280, null, 1305, 88259], [20240109, 3300.2, 3300.8, 3302.6, 3298.6, 3298.8, 272, null, 1306, 88277], [20240109, 3298.8, 3299.2, 3299.2, 3295.8, 3295.8, 237, null, 1307, 88266], [20240109, 3295.8, 3295.6, 3296.2, 3294.2, 3295.0, 175, null, 1308, 88292], [20240109, 3295.0, 3294.8, 3295.0, 3292.6, 3292.6, 173, null, 1309, 88337], [20240109, 3292.6, 3292.6, 3293.8, 3292.6, 3293.0, 117, null, 1310, 88339], [20240109, 3293.0, 3292.8, 3292.8, 3291.8, 3292.4, 190, null, 1311, 88340], [20240109, 3292.4, 3292.2, 3294.0, 3292.0, 3292.8, 114, null, 1312, 88326], [20240109, 3292.8, 3293.2, 3293.2, 3291.2, 3291.8, 123, null, 1313, 88344], [20240109, 3291.8, 3291.4, 3291.8, 3290.0, 3290.2, 249, null, 1314, 88355], [20240109, 3290.2, 3290.4, 3291.0, 3288.2, 3289.0, 256, null, 1315, 88352], [20240109, 3289.0, 3289.0, 3289.6, 3287.8, 3288.4, 160, null, 1316, 88372], [20240109, 3288.4, 3288.4, 3289.6, 3287.2, 3287.2, 232, null, 1317, 88395], [20240109, 3287.2, 3287.0, 3288.0, 3286.6, 3287.6, 197, null, 1318, 88416], [20240109, 3287.6, 3287.6, 3288.8, 3286.4, 3286.4, 121, null, 1319, 88430], [20240109, 3286.4, 3286.2, 3287.4, 3284.4, 3285.6, 240, null, 1320, 88453], [20240109, 3285.6, 3285.8, 3285.8, 3283.4, 3284.2, 338, null, 1321, 88476], [20240109, 3284.2, 3284.0, 3285.6, 3283.2, 3283.2, 194, null, 1322, 88474], [20240109, 3283.2, 3283.2, 3283.2, 3281.0, 3281.8, 393, null, 1323, 88598], [20240109, 3281.8, 3281.8, 3282.0, 3279.4, 3279.8, 360, null, 1324, 88667], [20240109, 3279.8, 3280.2, 3282.0, 3279.8, 3281.4, 222, null, 1325, 88692], [20240109, 3281.4, 3281.6, 3282.0, 3280.2, 3281.2, 169, null, 1326, 88691], [20240109, 3281.2, 3281.2, 3283.2, 3281.2, 3281.4, 207, null, 1327, 88710], [20240109, 3281.4, 3281.4, 3281.8, 3277.2, 3277.4, 464, null, 1328, 88766], [20240109, 3277.4, 3277.2, 3278.4, 3274.8, 3275.4, 579, null, 1329, 88741], [20240109, 3275.4, 3275.6, 3277.6, 3274.4, 3277.0, 431, null, 1330, 88847], [20240109, 3277.0, 3277.4, 3277.8, 3275.8, 3276.4, 386, null, 1331, 89027], [20240109, 3276.4, 3276.6, 3280.6, 3276.4, 3277.8, 418, null, 1332, 89178], [20240109, 3277.8, 3278.6, 3281.0, 3278.6, 3280.6, 333, null, 1333, 89306], [20240109, 3280.6, 3281.0, 3281.6, 3279.4, 3281.4, 219, null, 1334, 89373], [20240109, 3281.4, 3280.8, 3281.6, 3280.2, 3281.6, 228, null, 1335, 89425], [20240109, 3281.6, 3281.8, 3286.4, 3281.6, 3285.6, 572, null, 1336, 89577], [20240109, 3285.6, 3285.6, 3286.0, 3282.2, 3283.6, 342, null, 1337, 89645], [20240109, 3283.6, 3283.8, 3284.4, 3282.0, 3283.2, 132, null, 1338, 89683], [20240109, 3283.2, 3282.8, 3286.2, 3282.6, 3285.4, 331, null, 1339, 89843], [20240109, 3285.4, 3285.0, 3285.6, 3283.2, 3284.8, 180, null, 1340, 89885], [20240109, 3284.8, 3284.8, 3286.8, 3283.0, 3286.4, 271, null, 1341, 89976], [20240109, 3286.4, 3286.4, 3287.8, 3281.2, 3281.2, 484, null, 1342, 90044], [20240109, 3281.2, 3281.4, 3284.0, 3281.2, 3282.8, 188, null, 1343, 90101], [20240109, 3282.8, 3282.8, 3283.0, 3281.4, 3281.4, 99, null, 1344, 90124], [20240109, 3281.4, 3281.4, 3282.6, 3280.6, 3281.4, 176, null, 1345, 90182], [20240109, 3281.4, 3281.4, 3281.6, 3279.2, 3280.2, 185, null, 1346, 90203], [20240109, 3280.2, 3280.2, 3284.4, 3280.2, 3282.4, 226, null, 1347, 90264], [20240109, 3282.4, 3282.4, 3282.8, 3281.4, 3282.2, 81, null, 1348, 90264], [20240109, 3282.2, 3282.2, 3283.8, 3280.6, 3282.8, 121, null, 1349, 90269], [20240109, 3282.8, 3282.4, 3282.8, 3281.4, 3281.8, 101, null, 1350, 90276], [20240109, 3281.8, 3281.2, 3281.2, 3279.0, 3279.4, 290, null, 1351, 90310], [20240109, 3279.4, 3279.4, 3280.0, 3278.8, 3280.0, 122, null, 1352, 90319], [20240109, 3280.0, 3279.8, 3281.0, 3278.8, 3279.2, 125, null, 1353, 90328], [20240109, 3279.2, 3279.2, 3281.2, 3279.0, 3280.4, 137, null, 1354, 90368], [20240109, 3280.4, 3280.6, 3283.0, 3280.6, 3282.8, 131, null, 1355, 90409], [20240109, 3282.8, 3282.8, 3283.4, 3281.6, 3282.6, 92, null, 1356, 90435], [20240109, 3282.6, 3282.0, 3282.4, 3280.6, 3281.4, 105, null, 1357, 90448], [20240109, 3281.4, 3281.2, 3281.2, 3278.8, 3279.0, 186, null, 1358, 90471], [20240109, 3279.0, 3279.0, 3280.6, 3278.0, 3279.2, 177, null, 1359, 90501], [20240109, 3279.2, 3279.8, 3279.8, 3278.0, 3278.0, 150, null, 1400, 90556], [20240109, 3278.0, 3278.6, 3283.6, 3278.0, 3282.6, 314, null, 1401, 90652], [20240109, 3282.6, 3282.0, 3283.2, 3280.8, 3282.8, 260, null, 1402, 90705], [20240109, 3282.8, 3282.8, 3282.8, 3280.2, 3280.2, 98, null, 1403, 90722], [20240109, 3280.2, 3280.2, 3280.4, 3278.0, 3278.6, 100, null, 1404, 90731], [20240109, 3278.6, 3278.0, 3278.6, 3275.0, 3276.2, 455, null, 1405, 90839], [20240109, 3276.2, 3276.2, 3277.6, 3276.0, 3277.6, 280, null, 1406, 90894], [20240109, 3277.6, 3277.4, 3277.8, 3276.0, 3276.8, 130, null, 1407, 90948], [20240109, 3276.8, 3276.8, 3280.4, 3276.6, 3280.4, 183, null, 1408, 91011], [20240109, 3280.4, 3280.6, 3284.8, 3280.2, 3283.4, 419, null, 1409, 91161], [20240109, 3283.4, 3283.4, 3291.0, 3283.0, 3290.8, 877, null, 1410, 91467], [20240109, 3290.8, 3290.8, 3293.8, 3290.6, 3292.2, 609, null, 1411, 91668], [20240109, 3292.2, 3292.2, 3293.0, 3288.4, 3291.8, 412, null, 1412, 91781], [20240109, 3291.8, 3291.0, 3291.2, 3285.2, 3286.8, 430, null, 1413, 91943], [20240109, 3286.8, 3287.0, 3288.4, 3284.6, 3286.0, 557, null, 1414, 92042], [20240109, 3286.0, 3285.8, 3286.8, 3284.6, 3285.6, 196, null, 1415, 92139], [20240109, 3285.6, 3284.8, 3291.0, 3284.8, 3289.2, 337, null, 1416, 92289], [20240109, 3289.2, 3289.2, 3291.0, 3288.0, 3291.0, 197, null, 1417, 92340], [20240109, 3291.0, 3291.0, 3292.6, 3289.4, 3292.6, 213, null, 1418, 92402], [20240109, 3292.6, 3292.6, 3294.2, 3291.8, 3292.2, 326, null, 1419, 92484], [20240109, 3292.2, 3292.2, 3294.8, 3290.2, 3294.0, 269, null, 1420, 92549], [20240109, 3294.0, 3294.0, 3295.0, 3292.2, 3292.8, 205, null, 1421, 92583], [20240109, 3292.8, 3293.2, 3296.8, 3292.6, 3295.0, 336, null, 1422, 92687], [20240109, 3295.0, 3295.2, 3296.8, 3294.8, 3296.6, 181, null, 1423, 92729], [20240109, 3296.6, 3296.6, 3296.6, 3293.8, 3296.0, 187, null, 1424, 92772], [20240109, 3296.0, 3296.0, 3296.6, 3292.0, 3295.0, 282, null, 1425, 92861], [20240109, 3295.0, 3295.6, 3295.8, 3291.8, 3291.8, 215, null, 1426, 92937], [20240109, 3291.8, 3291.8, 3293.4, 3290.2, 3291.0, 207, null, 1427, 92985], [20240109, 3291.0, 3290.8, 3292.0, 3289.4, 3292.0, 265, null, 1428, 93047], [20240109, 3292.0, 3292.2, 3293.0, 3290.0, 3290.4, 164, null, 1429, 93103], [20240109, 3290.4, 3290.2, 3295.2, 3290.2, 3293.8, 249, null, 1430, 93152], [20240109, 3293.8, 3294.0, 3295.4, 3291.8, 3294.4, 235, null, 1431, 93223], [20240109, 3294.4, 3294.2, 3296.0, 3293.8, 3295.2, 166, null, 1432, 93273], [20240109, 3295.2, 3295.4, 3296.0, 3294.2, 3296.0, 149, null, 1433, 93282], [20240109, 3296.0, 3296.0, 3297.0, 3295.0, 3297.0, 143, null, 1434, 93296], [20240109, 3297.0, 3297.0, 3298.0, 3297.0, 3297.4, 177, null, 1435, 93362], [20240109, 3297.4, 3297.6, 3297.6, 3294.4, 3294.8, 203, null, 1436, 93394], [20240109, 3294.8, 3295.0, 3297.4, 3294.8, 3296.2, 167, null, 1437, 93418], [20240109, 3296.2, 3296.4, 3297.0, 3295.0, 3295.8, 164, null, 1438, 93402], [20240109, 3295.8, 3295.8, 3296.0, 3293.8, 3293.8, 170, null, 1439, 93387], [20240109, 3293.8, 3294.0, 3296.0, 3293.6, 3295.4, 177, null, 1440, 93376], [20240109, 3295.4, 3294.8, 3294.8, 3292.0, 3292.6, 223, null, 1441, 93392], [20240109, 3292.6, 3292.6, 3293.6, 3292.0, 3292.4, 167, null, 1442, 93402], [20240109, 3292.4, 3291.8, 3293.0, 3291.8, 3292.4, 172, null, 1443, 93434], [20240109, 3292.4, 3291.8, 3294.6, 3291.8, 3294.4, 144, null, 1444, 93479], [20240109, 3294.4, 3293.8, 3294.2, 3292.8, 3293.4, 146, null, 1445, 93521], [20240109, 3293.4, 3292.8, 3293.4, 3291.0, 3291.6, 246, null, 1446, 93570], [20240109, 3291.6, 3291.4, 3291.8, 3290.8, 3291.4, 167, null, 1447, 93623], [20240109, 3291.4, 3291.2, 3292.6, 3291.2, 3291.6, 179, null, 1448, 93669], [20240109, 3291.6, 3291.8, 3292.8, 3291.2, 3292.0, 245, null, 1449, 93753], [20240109, 3292.0, 3292.4, 3292.6, 3291.0, 3291.4, 255, null, 1450, 93882], [20240109, 3291.4, 3291.2, 3291.2, 3289.0, 3290.0, 401, null, 1451, 94013], [20240109, 3290.0, 3289.4, 3289.6, 3288.2, 3289.4, 278, null, 1452, 94119], [20240109, 3289.4, 3289.2, 3289.6, 3288.4, 3288.8, 178, null, 1453, 94185], [20240109, 3288.8, 3288.8, 3289.8, 3288.4, 3288.4, 226, null, 1454, 94251], [20240109, 3288.4, 3288.6, 3291.4, 3288.4, 3290.2, 248, null, 1455, 94301], [20240109, 3290.2, 3290.8, 3291.0, 3290.0, 3290.6, 278, null, 1456, 94349], [20240109, 3290.6, 3290.8, 3291.0, 3290.2, 3290.2, 254, null, 1457, 94357], [20240109, 3290.2, 3290.4, 3292.2, 3290.0, 3292.2, 340, null, 1458, 94437], [20240109, 3292.2, 3291.8, 3292.8, 3291.6, 3291.8, 348, null, 1459, 94527], [20240109, 3291.8, 3291.6, 3292.4, 3290.4, 3292.4, 421, null, 1500, 94611], [20240110, 3292.4, 3280.0, 3280.0, 3271.6, 3279.2, 2103, null, 931, 93333], [20240110, 3279.2, 3278.6, 3278.6, 3271.8, 3271.8, 905, null, 932, 92766], [20240110, 3271.8, 3271.6, 3278.4, 3271.2, 3276.0, 790, null, 933, 92312], [20240110, 3276.0, 3275.8, 3276.2, 3272.6, 3274.4, 798, null, 934, 91841], [20240110, 3274.4, 3274.4, 3278.6, 3272.8, 3275.4, 637, null, 935, 91447], [20240110, 3275.4, 3274.8, 3275.2, 3267.8, 3268.6, 923, null, 936, 90954], [20240110, 3268.6, 3268.0, 3270.8, 3266.6, 3270.8, 683, null, 937, 90594], [20240110, 3270.8, 3271.2, 3273.2, 3270.6, 3271.4, 359, null, 938, 90366], [20240110, 3271.4, 3271.2, 3272.4, 3267.2, 3268.0, 557, null, 939, 90074], [20240110, 3268.0, 3268.0, 3270.0, 3267.0, 3269.6, 427, null, 940, 89834], [20240110, 3269.6, 3269.4, 3279.6, 3268.4, 3277.8, 1043, null, 941, 89295], [20240110, 3277.8, 3277.6, 3277.6, 3272.2, 3275.0, 691, null, 942, 88987], [20240110, 3275.0, 3275.0, 3275.6, 3271.0, 3271.0, 620, null, 943, 88741], [20240110, 3271.0, 3271.2, 3271.2, 3266.0, 3267.6, 610, null, 944, 88473], [20240110, 3267.6, 3267.2, 3270.8, 3266.0, 3270.8, 620, null, 945, 88342], [20240110, 3270.8, 3270.8, 3275.2, 3269.4, 3274.0, 715, null, 946, 88199], [20240110, 3274.0, 3274.0, 3278.6, 3273.4, 3277.4, 504, null, 947, 88035], [20240110, 3277.4, 3277.6, 3281.6, 3275.8, 3281.4, 659, null, 948, 87886], [20240110, 3281.4, 3281.2, 3286.8, 3280.0, 3280.6, 870, null, 949, 87738], [20240110, 3280.6, 3280.2, 3283.8, 3279.4, 3283.0, 420, null, 950, 87681], [20240110, 3283.0, 3283.0, 3284.8, 3281.0, 3281.0, 450, null, 951, 87678], [20240110, 3281.0, 3280.0, 3282.0, 3279.0, 3282.0, 378, null, 952, 87658], [20240110, 3282.0, 3282.0, 3282.0, 3279.2, 3281.2, 190, null, 953, 87640], [20240110, 3281.2, 3281.4, 3285.2, 3280.6, 3285.0, 351, null, 954, 87569], [20240110, 3285.0, 3284.6, 3285.6, 3281.0, 3282.6, 285, null, 955, 87552], [20240110, 3282.6, 3282.6, 3290.4, 3282.6, 3290.0, 726, null, 956, 87514], [20240110, 3290.0, 3290.6, 3293.4, 3288.2, 3293.4, 699, null, 957, 87460], [20240110, 3293.4, 3293.8, 3296.6, 3292.4, 3296.4, 605, null, 958, 87409], [20240110, 3296.4, 3296.0, 3298.2, 3294.6, 3295.0, 779, null, 959, 87361], [20240110, 3295.0, 3294.8, 3296.0, 3293.2, 3294.2, 499, null, 1000, 87220], [20240110, 3294.2, 3294.4, 3296.0, 3292.8, 3294.0, 538, null, 1001, 87153], [20240110, 3294.0, 3294.2, 3299.4, 3292.8, 3299.2, 545, null, 1002, 87092], [20240110, 3299.2, 3299.2, 3302.0, 3295.8, 3297.4, 947, null, 1003, 86920], [20240110, 3297.4, 3297.6, 3298.4, 3293.2, 3294.4, 455, null, 1004, 86827], [20240110, 3294.4, 3294.4, 3294.4, 3290.0, 3291.0, 480, null, 1005, 86754], [20240110, 3291.0, 3291.0, 3294.6, 3290.6, 3290.6, 317, null, 1006, 86666], [20240110, 3290.6, 3290.2, 3298.6, 3289.6, 3298.6, 424, null, 1007, 86618], [20240110, 3298.6, 3298.2, 3299.8, 3295.8, 3296.8, 373, null, 1008, 86595], [20240110, 3296.8, 3296.6, 3297.2, 3292.8, 3292.8, 287, null, 1009, 86556], [20240110, 3292.8, 3293.8, 3295.8, 3292.0, 3295.2, 377, null, 1010, 86507], [20240110, 3295.2, 3295.8, 3296.0, 3292.4, 3293.0, 164, null, 1011, 86486], [20240110, 3293.0, 3293.0, 3293.4, 3291.0, 3292.8, 201, null, 1012, 86479], [20240110, 3292.8, 3293.0, 3295.6, 3292.4, 3295.0, 240, null, 1013, 86456], [20240110, 3295.0, 3295.6, 3298.4, 3295.0, 3298.0, 245, null, 1014, 86406], [20240110, 3298.0, 3298.4, 3301.6, 3296.6, 3301.6, 376, null, 1015, 86393], [20240110, 3301.6, 3302.0, 3307.4, 3302.0, 3306.4, 911, null, 1016, 86326], [20240110, 3306.4, 3306.4, 3314.6, 3304.0, 3314.4, 1974, null, 1017, 86253], [20240110, 3314.4, 3314.4, 3314.4, 3311.0, 3313.8, 783, null, 1018, 86285], [20240110, 3313.8, 3313.6, 3319.2, 3313.6, 3316.4, 1398, null, 1019, 86393], [20240110, 3316.4, 3316.6, 3318.8, 3315.2, 3315.6, 1504, null, 1020, 86265], [20240110, 3315.6, 3315.2, 3316.6, 3310.6, 3310.6, 615, null, 1021, 86258], [20240110, 3310.6, 3310.2, 3311.0, 3306.2, 3307.6, 519, null, 1022, 86336], [20240110, 3307.6, 3307.8, 3312.0, 3307.6, 3310.0, 470, null, 1023, 86390], [20240110, 3310.0, 3309.6, 3310.0, 3304.0, 3304.8, 427, null, 1024, 86362], [20240110, 3304.8, 3304.6, 3305.4, 3302.8, 3303.2, 304, null, 1025, 86304], [20240110, 3303.2, 3303.2, 3305.2, 3301.2, 3304.6, 382, null, 1026, 86297], [20240110, 3304.6, 3304.2, 3305.2, 3303.2, 3304.6, 222, null, 1027, 86288], [20240110, 3304.6, 3304.2, 3307.2, 3304.0, 3305.2, 266, null, 1028, 86337], [20240110, 3305.2, 3305.2, 3305.2, 3302.6, 3303.6, 157, null, 1029, 86360], [20240110, 3303.6, 3304.2, 3304.2, 3297.0, 3299.4, 549, null, 1030, 86374], [20240110, 3299.4, 3298.6, 3299.8, 3297.8, 3298.6, 341, null, 1031, 86449], [20240110, 3298.6, 3299.0, 3299.0, 3296.0, 3297.8, 249, null, 1032, 86450], [20240110, 3297.8, 3297.8, 3301.0, 3297.6, 3299.2, 283, null, 1033, 86469], [20240110, 3299.2, 3299.2, 3299.8, 3297.0, 3298.8, 208, null, 1034, 86486], [20240110, 3298.8, 3298.8, 3301.0, 3298.8, 3300.2, 237, null, 1035, 86494], [20240110, 3300.2, 3300.2, 3300.2, 3296.0, 3296.6, 295, null, 1036, 86527], [20240110, 3296.6, 3296.8, 3299.6, 3296.8, 3299.6, 198, null, 1037, 86578], [20240110, 3299.6, 3299.8, 3302.6, 3299.4, 3301.0, 189, null, 1038, 86603], [20240110, 3301.0, 3301.2, 3303.8, 3300.0, 3303.4, 149, null, 1039, 86617], [20240110, 3303.4, 3303.4, 3303.6, 3301.6, 3302.2, 153, null, 1040, 86630], [20240110, 3302.2, 3302.4, 3302.6, 3299.6, 3300.0, 106, null, 1041, 86653], [20240110, 3300.0, 3300.0, 3300.4, 3298.0, 3299.4, 166, null, 1042, 86673], [20240110, 3299.4, 3299.6, 3303.6, 3299.6, 3303.6, 113, null, 1043, 86671], [20240110, 3303.6, 3303.8, 3305.6, 3303.2, 3304.4, 289, null, 1044, 86656], [20240110, 3304.4, 3304.4, 3304.4, 3301.4, 3302.8, 149, null, 1045, 86673], [20240110, 3302.8, 3302.8, 3304.0, 3302.4, 3304.0, 83, null, 1046, 86660], [20240110, 3304.0, 3304.0, 3307.6, 3304.0, 3307.4, 273, null, 1047, 86717], [20240110, 3307.4, 3307.2, 3307.4, 3298.4, 3298.4, 288, null, 1048, 86783], [20240110, 3298.4, 3298.8, 3299.8, 3298.2, 3299.0, 218, null, 1049, 86823], [20240110, 3299.0, 3298.8, 3298.8, 3294.4, 3296.0, 398, null, 1050, 86882], [20240110, 3296.0, 3296.0, 3296.4, 3293.8, 3294.4, 252, null, 1051, 86904], [20240110, 3294.4, 3294.8, 3294.8, 3291.2, 3291.2, 329, null, 1052, 86940], [20240110, 3291.2, 3291.6, 3292.4, 3291.0, 3291.8, 250, null, 1053, 86991], [20240110, 3291.8, 3291.8, 3291.8, 3288.8, 3290.2, 344, null, 1054, 87083], [20240110, 3290.2, 3290.2, 3291.2, 3289.2, 3291.2, 152, null, 1055, 87103], [20240110, 3291.2, 3290.8, 3291.4, 3289.0, 3291.2, 142, null, 1056, 87111], [20240110, 3291.2, 3291.2, 3293.8, 3291.2, 3292.8, 165, null, 1057, 87134], [20240110, 3292.8, 3293.0, 3293.8, 3292.2, 3293.8, 76, null, 1058, 87131], [20240110, 3293.8, 3293.8, 3293.8, 3291.2, 3292.6, 95, null, 1059, 87132], [20240110, 3292.6, 3292.8, 3294.6, 3292.6, 3293.0, 157, null, 1100, 87131], [20240110, 3293.0, 3292.4, 3294.4, 3291.4, 3291.8, 145, null, 1101, 87138], [20240110, 3291.8, 3291.6, 3293.8, 3289.0, 3293.8, 354, null, 1102, 87236], [20240110, 3293.8, 3294.2, 3295.6, 3293.2, 3293.6, 260, null, 1103, 87270], [20240110, 3293.6, 3294.0, 3294.2, 3291.4, 3291.4, 121, null, 1104, 87292], [20240110, 3291.4, 3291.6, 3294.8, 3291.0, 3293.2, 207, null, 1105, 87307], [20240110, 3293.2, 3292.6, 3292.8, 3290.0, 3290.4, 144, null, 1106, 87311], [20240110, 3290.4, 3290.4, 3291.6, 3288.0, 3288.0, 266, null, 1107, 87328], [20240110, 3288.0, 3288.0, 3292.8, 3287.6, 3291.6, 335, null, 1108, 87386], [20240110, 3291.6, 3291.8, 3292.0, 3290.2, 3291.6, 143, null, 1109, 87405], [20240110, 3291.6, 3291.6, 3294.8, 3290.2, 3294.0, 416, null, 1110, 87399], [20240110, 3294.0, 3293.6, 3293.8, 3290.6, 3292.0, 265, null, 1111, 87426], [20240110, 3292.0, 3291.0, 3291.0, 3288.2, 3288.2, 231, null, 1112, 87475], [20240110, 3288.2, 3288.0, 3290.4, 3287.4, 3289.4, 163, null, 1113, 87483], [20240110, 3289.4, 3289.8, 3291.0, 3289.4, 3290.2, 77, null, 1114, 87486], [20240110, 3290.2, 3290.4, 3290.4, 3288.0, 3288.8, 116, null, 1115, 87485], [20240110, 3288.8, 3288.8, 3291.6, 3288.6, 3289.6, 130, null, 1116, 87529], [20240110, 3289.6, 3289.8, 3289.8, 3288.2, 3288.8, 49, null, 1117, 87530], [20240110, 3288.8, 3288.6, 3290.4, 3287.8, 3290.4, 98, null, 1118, 87518], [20240110, 3290.4, 3290.0, 3290.6, 3289.4, 3290.6, 59, null, 1119, 87523], [20240110, 3290.6, 3290.0, 3290.6, 3288.8, 3290.2, 70, null, 1120, 87533], [20240110, 3290.2, 3290.2, 3290.2, 3287.8, 3289.4, 156, null, 1121, 87558], [20240110, 3289.4, 3290.0, 3293.2, 3289.6, 3293.2, 191, null, 1122, 87541], [20240110, 3293.2, 3292.8, 3293.0, 3288.0, 3288.0, 193, null, 1123, 87605], [20240110, 3288.0, 3287.8, 3288.2, 3284.4, 3284.8, 332, null, 1124, 87610], [20240110, 3284.8, 3284.8, 3287.6, 3284.8, 3286.4, 158, null, 1125, 87631], [20240110, 3286.4, 3286.0, 3288.4, 3286.0, 3287.2, 122, null, 1126, 87677], [20240110, 3287.2, 3287.2, 3289.4, 3287.2, 3289.0, 81, null, 1127, 87680], [20240110, 3289.0, 3289.0, 3289.4, 3287.6, 3288.4, 69, null, 1128, 87673], [20240110, 3288.4, 3288.6, 3288.8, 3287.4, 3287.8, 54, null, 1129, 87683], [20240110, 3287.8, 3287.4, 3289.0, 3287.4, 3288.2, 133, null, 1130, 87704], [20240110, 3288.2, 3288.0, 3291.2, 3287.2, 3291.2, 265, null, 1301, 87738], [20240110, 3291.2, 3291.2, 3292.0, 3288.8, 3289.6, 173, null, 1302, 87772], [20240110, 3289.6, 3290.0, 3290.0, 3287.8, 3288.0, 107, null, 1303, 87753], [20240110, 3288.0, 3288.2, 3291.2, 3288.0, 3291.2, 107, null, 1304, 87741], [20240110, 3291.2, 3290.8, 3294.0, 3290.8, 3292.0, 160, null, 1305, 87733], [20240110, 3292.0, 3292.4, 3296.2, 3292.4, 3296.0, 288, null, 1306, 87742], [20240110, 3296.0, 3295.6, 3295.8, 3292.2, 3292.4, 174, null, 1307, 87743], [20240110, 3292.4, 3292.4, 3292.4, 3289.8, 3289.8, 127, null, 1308, 87738], [20240110, 3289.8, 3290.2, 3290.6, 3288.8, 3289.4, 86, null, 1309, 87742], [20240110, 3289.4, 3289.4, 3293.6, 3289.0, 3293.4, 95, null, 1310, 87764], [20240110, 3293.4, 3293.6, 3295.0, 3292.8, 3294.0, 136, null, 1311, 87792], [20240110, 3294.0, 3294.2, 3294.4, 3292.0, 3293.4, 92, null, 1312, 87811], [20240110, 3293.4, 3293.6, 3293.8, 3291.6, 3293.8, 57, null, 1313, 87813], [20240110, 3293.8, 3293.6, 3294.8, 3292.4, 3294.0, 64, null, 1314, 87825], [20240110, 3294.0, 3294.0, 3296.0, 3294.0, 3294.2, 124, null, 1315, 87848], [20240110, 3294.2, 3294.8, 3295.6, 3293.4, 3295.2, 61, null, 1316, 87870], [20240110, 3295.2, 3295.2, 3295.2, 3290.8, 3291.8, 150, null, 1317, 87899], [20240110, 3291.8, 3291.6, 3293.8, 3290.8, 3290.8, 99, null, 1318, 87900], [20240110, 3290.8, 3290.8, 3292.0, 3290.8, 3291.4, 68, null, 1319, 87890], [20240110, 3291.4, 3291.2, 3291.2, 3289.8, 3289.8, 138, null, 1320, 87920], [20240110, 3289.8, 3289.6, 3291.2, 3289.0, 3289.8, 107, null, 1321, 87939], [20240110, 3289.8, 3289.6, 3291.2, 3289.6, 3290.8, 80, null, 1322, 87960], [20240110, 3290.8, 3290.8, 3293.0, 3290.6, 3291.0, 173, null, 1323, 87991], [20240110, 3291.0, 3291.2, 3291.4, 3290.0, 3290.0, 59, null, 1324, 87997], [20240110, 3290.0, 3290.0, 3290.2, 3288.8, 3289.4, 113, null, 1325, 88015], [20240110, 3289.4, 3289.0, 3289.0, 3287.0, 3288.0, 128, null, 1326, 88044], [20240110, 3288.0, 3287.2, 3287.2, 3285.8, 3286.2, 214, null, 1327, 88065], [20240110, 3286.2, 3286.8, 3287.4, 3286.4, 3286.4, 71, null, 1328, 88075], [20240110, 3286.4, 3286.4, 3288.2, 3286.4, 3287.6, 85, null, 1329, 88105], [20240110, 3287.6, 3287.2, 3287.4, 3286.0, 3286.4, 110, null, 1330, 88114], [20240110, 3286.4, 3286.2, 3288.0, 3285.4, 3287.0, 185, null, 1331, 88175], [20240110, 3287.0, 3286.8, 3288.8, 3286.8, 3287.8, 111, null, 1332, 88182], [20240110, 3287.8, 3287.6, 3288.4, 3286.8, 3287.4, 69, null, 1333, 88203], [20240110, 3287.4, 3287.2, 3287.2, 3285.0, 3285.6, 167, null, 1334, 88272], [20240110, 3285.6, 3285.6, 3286.0, 3282.2, 3282.2, 299, null, 1335, 88342], [20240110, 3282.2, 3282.2, 3285.0, 3282.0, 3283.4, 163, null, 1336, 88383], [20240110, 3283.4, 3283.6, 3286.4, 3283.6, 3285.8, 172, null, 1337, 88424], [20240110, 3285.8, 3286.2, 3286.8, 3284.2, 3285.0, 111, null, 1338, 88427], [20240110, 3285.0, 3285.0, 3285.0, 3283.0, 3283.8, 101, null, 1339, 88457], [20240110, 3283.8, 3283.2, 3284.2, 3282.6, 3284.2, 107, null, 1340, 88487], [20240110, 3284.2, 3284.0, 3285.0, 3283.6, 3284.6, 113, null, 1341, 88494], [20240110, 3284.6, 3284.6, 3285.0, 3283.0, 3283.0, 111, null, 1342, 88510], [20240110, 3283.0, 3282.8, 3284.0, 3282.4, 3282.4, 103, null, 1343, 88526], [20240110, 3282.4, 3282.6, 3285.4, 3282.4, 3284.8, 115, null, 1344, 88571], [20240110, 3284.8, 3284.4, 3284.6, 3282.6, 3284.2, 98, null, 1345, 88608], [20240110, 3284.2, 3283.4, 3284.8, 3282.8, 3283.0, 64, null, 1346, 88644], [20240110, 3283.0, 3283.2, 3285.4, 3283.2, 3285.0, 80, null, 1347, 88690], [20240110, 3285.0, 3285.4, 3287.0, 3285.0, 3286.8, 130, null, 1348, 88749], [20240110, 3286.8, 3286.2, 3286.4, 3285.4, 3285.4, 90, null, 1349, 88791], [20240110, 3285.4, 3285.2, 3286.2, 3284.6, 3285.2, 44, null, 1350, 88805], [20240110, 3285.2, 3285.0, 3285.8, 3284.2, 3284.2, 74, null, 1351, 88839], [20240110, 3284.2, 3284.0, 3284.0, 3282.4, 3282.6, 130, null, 1352, 88891], [20240110, 3282.6, 3282.8, 3285.6, 3282.4, 3284.2, 112, null, 1353, 88941], [20240110, 3284.2, 3284.2, 3285.4, 3283.8, 3284.6, 82, null, 1354, 88980], [20240110, 3284.6, 3284.6, 3287.4, 3284.6, 3287.4, 97, null, 1355, 89023], [20240110, 3287.4, 3287.6, 3288.8, 3287.4, 3288.0, 163, null, 1356, 89090], [20240110, 3288.0, 3288.2, 3292.0, 3288.2, 3292.0, 381, null, 1357, 89220], [20240110, 3292.0, 3292.0, 3293.0, 3289.0, 3290.6, 287, null, 1358, 89335], [20240110, 3290.6, 3290.6, 3293.6, 3290.6, 3291.8, 373, null, 1359, 89396], [20240110, 3291.8, 3292.6, 3294.6, 3291.8, 3293.6, 283, null, 1400, 89433], [20240110, 3293.6, 3293.0, 3294.2, 3291.2, 3293.8, 214, null, 1401, 89486], [20240110, 3293.8, 3293.8, 3294.0, 3290.0, 3290.4, 160, null, 1402, 89541], [20240110, 3290.4, 3290.0, 3290.8, 3283.0, 3285.0, 507, null, 1403, 89694], [20240110, 3285.0, 3285.0, 3285.4, 3282.4, 3283.8, 217, null, 1404, 89794], [20240110, 3283.8, 3283.8, 3286.0, 3283.8, 3284.8, 173, null, 1405, 89877], [20240110, 3284.8, 3284.8, 3285.8, 3284.2, 3284.6, 99, null, 1406, 89896], [20240110, 3284.6, 3284.6, 3286.8, 3284.4, 3285.0, 120, null, 1407, 89923], [20240110, 3285.0, 3285.6, 3288.0, 3285.2, 3286.8, 104, null, 1408, 89976], [20240110, 3286.8, 3287.2, 3289.0, 3286.6, 3287.8, 107, null, 1409, 90021], [20240110, 3287.8, 3288.2, 3291.8, 3288.2, 3290.4, 322, null, 1410, 90166], [20240110, 3290.4, 3289.8, 3290.8, 3288.2, 3290.6, 184, null, 1411, 90262], [20240110, 3290.6, 3290.8, 3293.4, 3290.6, 3291.6, 317, null, 1412, 90370], [20240110, 3291.6, 3291.8, 3291.8, 3288.0, 3288.0, 155, null, 1413, 90414], [20240110, 3288.0, 3288.0, 3288.2, 3286.0, 3287.8, 184, null, 1414, 90478], [20240110, 3287.8, 3287.8, 3287.8, 3286.8, 3287.0, 63, null, 1415, 90495], [20240110, 3287.0, 3287.0, 3287.6, 3285.0, 3285.8, 183, null, 1416, 90554], [20240110, 3285.8, 3285.6, 3288.2, 3285.4, 3287.4, 102, null, 1417, 90585], [20240110, 3287.4, 3287.2, 3287.2, 3286.0, 3287.0, 77, null, 1418, 90604], [20240110, 3287.0, 3287.2, 3287.8, 3285.2, 3286.6, 87, null, 1419, 90634], [20240110, 3286.6, 3286.6, 3287.2, 3285.8, 3286.6, 50, null, 1420, 90649], [20240110, 3286.6, 3286.0, 3286.2, 3283.2, 3283.2, 187, null, 1421, 90670], [20240110, 3283.2, 3283.2, 3284.6, 3282.8, 3283.2, 158, null, 1422, 90702], [20240110, 3283.2, 3283.6, 3285.0, 3282.8, 3285.0, 94, null, 1423, 90740], [20240110, 3285.0, 3285.0, 3285.0, 3283.6, 3284.4, 104, null, 1424, 90766], [20240110, 3284.4, 3284.8, 3285.6, 3283.2, 3284.0, 76, null, 1425, 90773], [20240110, 3284.0, 3283.4, 3285.8, 3283.2, 3285.2, 122, null, 1426, 90796], [20240110, 3285.2, 3285.2, 3285.2, 3283.0, 3283.0, 101, null, 1427, 90820], [20240110, 3283.0, 3283.0, 3283.8, 3280.2, 3280.8, 295, null, 1428, 90932], [20240110, 3280.8, 3281.2, 3282.2, 3279.2, 3280.2, 293, null, 1429, 91048], [20240110, 3280.2, 3280.4, 3282.4, 3280.4, 3282.0, 182, null, 1430, 91117], [20240110, 3282.0, 3282.2, 3285.2, 3282.0, 3283.6, 268, null, 1431, 91195], [20240110, 3283.6, 3283.2, 3285.2, 3283.0, 3284.6, 108, null, 1432, 91244], [20240110, 3284.6, 3284.8, 3285.0, 3283.0, 3283.0, 99, null, 1433, 91288], [20240110, 3283.0, 3282.8, 3284.6, 3282.8, 3284.6, 50, null, 1434, 91296], [20240110, 3284.6, 3284.4, 3284.4, 3280.8, 3281.4, 160, null, 1435, 91361], [20240110, 3281.4, 3281.6, 3283.4, 3281.6, 3283.0, 73, null, 1436, 91380], [20240110, 3283.0, 3283.2, 3286.0, 3283.2, 3285.6, 134, null, 1437, 91438], [20240110, 3285.6, 3285.6, 3286.0, 3284.2, 3284.4, 93, null, 1438, 91464], [20240110, 3284.4, 3284.4, 3285.4, 3284.0, 3285.4, 43, null, 1439, 91477], [20240110, 3285.4, 3285.6, 3285.8, 3284.0, 3284.6, 61, null, 1440, 91516], [20240110, 3284.6, 3284.2, 3287.0, 3284.2, 3286.4, 162, null, 1441, 91571], [20240110, 3286.4, 3286.8, 3288.4, 3286.0, 3288.2, 144, null, 1442, 91600], [20240110, 3288.2, 3288.4, 3288.4, 3286.0, 3286.6, 128, null, 1443, 91642], [20240110, 3286.6, 3286.6, 3289.0, 3286.4, 3288.0, 223, null, 1444, 91736], [20240110, 3288.0, 3287.6, 3288.2, 3286.0, 3287.6, 181, null, 1445, 91853], [20240110, 3287.6, 3287.6, 3287.6, 3284.0, 3284.4, 403, null, 1446, 92025], [20240110, 3284.4, 3284.6, 3286.4, 3284.0, 3285.0, 227, null, 1447, 92140], [20240110, 3285.0, 3285.2, 3285.4, 3283.8, 3284.0, 272, null, 1448, 92317], [20240110, 3284.0, 3283.8, 3283.8, 3281.2, 3281.8, 358, null, 1449, 92484], [20240110, 3281.8, 3281.8, 3282.6, 3280.2, 3280.8, 430, null, 1450, 92741], [20240110, 3280.8, 3280.6, 3282.0, 3280.4, 3281.6, 139, null, 1451, 92807], [20240110, 3281.6, 3281.8, 3281.8, 3279.4, 3279.4, 248, null, 1452, 92956], [20240110, 3279.4, 3279.4, 3280.6, 3279.0, 3279.8, 204, null, 1453, 93004], [20240110, 3279.8, 3280.0, 3280.2, 3279.4, 3279.6, 217, null, 1454, 93110], [20240110, 3279.6, 3279.6, 3280.6, 3279.2, 3280.6, 222, null, 1455, 93187], [20240110, 3280.6, 3280.6, 3280.6, 3279.2, 3279.4, 303, null, 1456, 93354], [20240110, 3279.4, 3279.6, 3279.8, 3279.0, 3279.2, 184, null, 1457, 93449], [20240110, 3279.2, 3279.2, 3279.4, 3278.0, 3278.4, 459, null, 1458, 93573], [20240110, 3278.4, 3278.8, 3278.8, 3278.0, 3278.4, 376, null, 1459, 93733], [20240110, 3278.4, 3278.2, 3278.8, 3277.4, 3278.2, 558, null, 1500, 94013], [20240111, 3278.2, 3277.6, 3281.4, 3273.2, 3281.2, 1784, null, 931, 92930], [20240111, 3281.2, 3280.4, 3285.0, 3277.6, 3284.2, 1030, null, 932, 92414], [20240111, 3284.2, 3284.4, 3284.4, 3275.6, 3277.2, 861, null, 933, 91881], [20240111, 3277.2, 3277.0, 3282.2, 3274.2, 3280.6, 805, null, 934, 91438], [20240111, 3280.6, 3280.6, 3283.0, 3279.4, 3281.8, 450, null, 935, 91204], [20240111, 3281.8, 3282.0, 3286.8, 3281.6, 3282.4, 722, null, 936, 90845], [20240111, 3282.4, 3282.8, 3284.2, 3280.0, 3280.0, 445, null, 937, 90631], [20240111, 3280.0, 3280.2, 3280.6, 3276.2, 3277.6, 366, null, 938, 90450], [20240111, 3277.6, 3277.2, 3277.2, 3271.2, 3273.0, 586, null, 939, 90141], [20240111, 3273.0, 3273.2, 3275.4, 3271.4, 3273.8, 466, null, 940, 89882], [20240111, 3273.8, 3273.8, 3275.8, 3271.6, 3274.6, 530, null, 941, 89629], [20240111, 3274.6, 3274.8, 3277.6, 3274.6, 3275.0, 354, null, 942, 89452], [20240111, 3275.0, 3275.4, 3279.0, 3274.6, 3278.2, 353, null, 943, 89342], [20240111, 3278.2, 3278.2, 3279.0, 3274.8, 3275.0, 290, null, 944, 89231], [20240111, 3275.0, 3275.0, 3277.6, 3273.6, 3275.8, 300, null, 945, 89129], [20240111, 3275.8, 3275.2, 3275.8, 3273.8, 3274.8, 181, null, 946, 89037], [20240111, 3274.8, 3275.0, 3275.8, 3273.2, 3274.8, 287, null, 947, 88929], [20240111, 3274.8, 3275.4, 3278.4, 3274.8, 3276.0, 361, null, 948, 88780], [20240111, 3276.0, 3275.6, 3282.2, 3275.6, 3281.4, 508, null, 949, 88644], [20240111, 3281.4, 3281.4, 3282.8, 3278.0, 3278.0, 436, null, 950, 88493], [20240111, 3278.0, 3278.0, 3280.0, 3275.6, 3280.0, 397, null, 951, 88346], [20240111, 3280.0, 3280.0, 3283.4, 3278.4, 3283.0, 539, null, 952, 88229], [20240111, 3283.0, 3283.2, 3284.2, 3280.4, 3282.4, 404, null, 953, 88055], [20240111, 3282.4, 3282.4, 3285.0, 3282.2, 3283.0, 345, null, 954, 87960], [20240111, 3283.0, 3282.4, 3284.4, 3280.8, 3284.0, 368, null, 955, 87920], [20240111, 3284.0, 3283.4, 3283.4, 3281.0, 3281.0, 276, null, 956, 87856], [20240111, 3281.0, 3281.6, 3283.8, 3280.6, 3281.0, 272, null, 957, 87824], [20240111, 3281.0, 3281.2, 3281.2, 3278.2, 3278.8, 230, null, 958, 87764], [20240111, 3278.8, 3279.4, 3279.6, 3275.6, 3276.6, 326, null, 959, 87716], [20240111, 3276.6, 3276.4, 3276.4, 3275.0, 3275.2, 255, null, 1000, 87669], [20240111, 3275.2, 3275.4, 3276.0, 3272.2, 3274.6, 409, null, 1001, 87535], [20240111, 3274.6, 3274.2, 3276.4, 3273.8, 3275.2, 322, null, 1002, 87474], [20240111, 3275.2, 3275.2, 3276.0, 3274.4, 3275.0, 208, null, 1003, 87409], [20240111, 3275.0, 3275.2, 3278.0, 3275.2, 3277.6, 251, null, 1004, 87339], [20240111, 3277.6, 3277.2, 3277.2, 3274.8, 3275.2, 106, null, 1005, 87304], [20240111, 3275.2, 3275.8, 3276.8, 3274.8, 3275.8, 93, null, 1006, 87264], [20240111, 3275.8, 3275.6, 3278.8, 3275.0, 3278.8, 208, null, 1007, 87173], [20240111, 3278.8, 3278.6, 3279.2, 3277.0, 3278.4, 169, null, 1008, 87125], [20240111, 3278.4, 3278.0, 3280.0, 3277.8, 3279.6, 119, null, 1009, 87079], [20240111, 3279.6, 3279.8, 3282.0, 3279.6, 3279.8, 250, null, 1010, 87024], [20240111, 3279.8, 3279.8, 3281.2, 3277.8, 3280.0, 190, null, 1011, 86934], [20240111, 3280.0, 3280.0, 3281.0, 3279.4, 3279.4, 94, null, 1012, 86895], [20240111, 3279.4, 3279.4, 3284.8, 3278.8, 3282.8, 306, null, 1013, 86830], [20240111, 3282.8, 3283.0, 3287.4, 3283.0, 3286.2, 381, null, 1014, 86745], [20240111, 3286.2, 3286.8, 3286.8, 3285.0, 3286.6, 253, null, 1015, 86692], [20240111, 3286.6, 3286.8, 3291.2, 3286.8, 3290.6, 992, null, 1016, 86473], [20240111, 3290.6, 3290.6, 3293.4, 3288.8, 3293.0, 629, null, 1017, 86246], [20240111, 3293.0, 3293.0, 3295.8, 3293.0, 3295.6, 668, null, 1018, 86126], [20240111, 3295.6, 3295.8, 3297.0, 3293.4, 3295.8, 541, null, 1019, 86131], [20240111, 3295.8, 3296.0, 3296.2, 3291.4, 3291.8, 389, null, 1020, 86008], [20240111, 3291.8, 3292.0, 3294.0, 3289.4, 3291.2, 428, null, 1021, 85946], [20240111, 3291.2, 3292.0, 3292.0, 3288.0, 3289.6, 337, null, 1022, 85856], [20240111, 3289.6, 3289.2, 3291.4, 3286.4, 3290.8, 441, null, 1023, 85842], [20240111, 3290.8, 3290.2, 3291.8, 3288.0, 3289.4, 306, null, 1024, 85819], [20240111, 3289.4, 3289.2, 3289.8, 3287.2, 3288.2, 227, null, 1025, 85766], [20240111, 3288.2, 3287.8, 3288.2, 3285.4, 3285.6, 267, null, 1026, 85735], [20240111, 3285.6, 3285.6, 3288.0, 3285.4, 3286.4, 195, null, 1027, 85692], [20240111, 3286.4, 3286.6, 3287.0, 3284.2, 3285.6, 298, null, 1028, 85657], [20240111, 3285.6, 3285.6, 3287.0, 3285.4, 3286.6, 207, null, 1029, 85579], [20240111, 3286.6, 3287.0, 3289.0, 3286.4, 3288.4, 141, null, 1030, 85537], [20240111, 3288.4, 3288.6, 3289.8, 3287.0, 3288.8, 211, null, 1031, 85488], [20240111, 3288.8, 3289.0, 3291.4, 3288.4, 3289.0, 213, null, 1032, 85470], [20240111, 3289.0, 3289.2, 3292.4, 3288.0, 3289.4, 301, null, 1033, 85422], [20240111, 3289.4, 3289.2, 3289.2, 3286.2, 3287.0, 299, null, 1034, 85367], [20240111, 3287.0, 3287.2, 3290.6, 3286.8, 3290.6, 178, null, 1035, 85337], [20240111, 3290.6, 3291.2, 3292.0, 3288.0, 3288.2, 235, null, 1036, 85305], [20240111, 3288.2, 3288.4, 3290.8, 3288.2, 3289.6, 88, null, 1037, 85312], [20240111, 3289.6, 3290.4, 3291.8, 3289.6, 3290.6, 129, null, 1038, 85288], [20240111, 3290.6, 3290.6, 3290.6, 3289.2, 3289.8, 69, null, 1039, 85289], [20240111, 3289.8, 3290.0, 3292.6, 3290.0, 3292.6, 196, null, 1040, 85263], [20240111, 3292.6, 3292.2, 3293.0, 3291.0, 3291.8, 199, null, 1041, 85268], [20240111, 3291.8, 3291.2, 3291.2, 3286.4, 3288.0, 270, null, 1042, 85224], [20240111, 3288.0, 3288.6, 3288.8, 3286.8, 3287.8, 139, null, 1043, 85202], [20240111, 3287.8, 3288.2, 3290.2, 3288.2, 3289.6, 122, null, 1044, 85174], [20240111, 3289.6, 3289.6, 3294.2, 3289.0, 3293.4, 405, null, 1045, 85168], [20240111, 3293.4, 3293.6, 3295.8, 3291.2, 3291.2, 404, null, 1046, 85121], [20240111, 3291.2, 3291.6, 3292.4, 3288.8, 3290.0, 239, null, 1047, 85063], [20240111, 3290.0, 3290.0, 3290.2, 3287.6, 3288.0, 179, null, 1048, 85017], [20240111, 3288.0, 3287.8, 3289.8, 3287.6, 3288.6, 154, null, 1049, 85021], [20240111, 3288.6, 3288.4, 3290.2, 3287.6, 3289.4, 94, null, 1050, 85028], [20240111, 3289.4, 3289.6, 3291.2, 3288.8, 3289.8, 99, null, 1051, 85035], [20240111, 3289.8, 3289.8, 3290.4, 3288.0, 3288.4, 130, null, 1052, 85044], [20240111, 3288.4, 3288.6, 3289.4, 3286.4, 3286.8, 133, null, 1053, 85041], [20240111, 3286.8, 3287.0, 3287.6, 3286.6, 3286.8, 143, null, 1054, 85062], [20240111, 3286.8, 3287.2, 3288.2, 3286.2, 3286.6, 117, null, 1055, 85047], [20240111, 3286.6, 3286.6, 3288.6, 3286.6, 3287.6, 74, null, 1056, 85043], [20240111, 3287.6, 3287.0, 3287.0, 3284.4, 3284.8, 202, null, 1057, 85035], [20240111, 3284.8, 3285.4, 3287.4, 3285.2, 3287.2, 65, null, 1058, 85033], [20240111, 3287.2, 3287.0, 3287.0, 3286.0, 3286.2, 48, null, 1059, 85029], [20240111, 3286.2, 3286.0, 3286.6, 3284.6, 3285.6, 124, null, 1100, 85024], [20240111, 3285.6, 3285.4, 3288.2, 3285.4, 3287.4, 140, null, 1101, 85022], [20240111, 3287.4, 3287.0, 3287.2, 3284.8, 3284.8, 73, null, 1102, 85008], [20240111, 3284.8, 3284.4, 3287.0, 3284.4, 3285.4, 82, null, 1103, 85017], [20240111, 3285.4, 3285.4, 3287.8, 3285.4, 3287.4, 139, null, 1104, 85041], [20240111, 3287.4, 3287.4, 3288.0, 3285.6, 3287.8, 119, null, 1105, 85030], [20240111, 3287.8, 3288.0, 3289.4, 3287.4, 3288.0, 152, null, 1106, 85065], [20240111, 3288.0, 3288.0, 3289.4, 3286.6, 3286.8, 131, null, 1107, 85080], [20240111, 3286.8, 3287.0, 3288.2, 3284.8, 3285.0, 180, null, 1108, 85076], [20240111, 3285.0, 3285.2, 3287.2, 3285.2, 3286.8, 112, null, 1109, 85100], [20240111, 3286.8, 3286.8, 3287.8, 3286.2, 3287.2, 146, null, 1110, 85121], [20240111, 3287.2, 3287.2, 3289.6, 3286.4, 3289.0, 183, null, 1111, 85158], [20240111, 3289.0, 3288.8, 3289.4, 3287.0, 3288.4, 176, null, 1112, 85185], [20240111, 3288.4, 3288.8, 3291.2, 3288.8, 3289.6, 238, null, 1113, 85216], [20240111, 3289.6, 3289.4, 3290.4, 3286.8, 3287.8, 128, null, 1114, 85193], [20240111, 3287.8, 3287.2, 3288.0, 3286.0, 3286.6, 116, null, 1115, 85217], [20240111, 3286.6, 3286.4, 3291.2, 3286.4, 3290.8, 144, null, 1116, 85242], [20240111, 3290.8, 3290.6, 3290.8, 3289.0, 3289.2, 86, null, 1117, 85250], [20240111, 3289.2, 3289.4, 3289.4, 3288.0, 3288.0, 49, null, 1118, 85249], [20240111, 3288.0, 3287.8, 3289.6, 3286.6, 3289.6, 72, null, 1119, 85252], [20240111, 3289.6, 3289.6, 3290.6, 3289.2, 3290.0, 75, null, 1120, 85255], [20240111, 3290.0, 3290.2, 3290.2, 3288.2, 3289.6, 103, null, 1121, 85264], [20240111, 3289.6, 3289.6, 3289.6, 3288.4, 3289.0, 47, null, 1122, 85257], [20240111, 3289.0, 3289.4, 3289.4, 3288.0, 3288.0, 95, null, 1123, 85223], [20240111, 3288.0, 3288.0, 3289.4, 3288.0, 3289.0, 58, null, 1124, 85223], [20240111, 3289.0, 3289.2, 3291.2, 3289.0, 3291.0, 180, null, 1125, 85222], [20240111, 3291.0, 3290.8, 3291.0, 3289.6, 3290.6, 70, null, 1126, 85226], [20240111, 3290.6, 3290.8, 3292.0, 3290.2, 3292.0, 91, null, 1127, 85237], [20240111, 3292.0, 3292.0, 3292.6, 3291.0, 3291.4, 117, null, 1128, 85246], [20240111, 3291.4, 3291.6, 3292.6, 3291.6, 3292.6, 92, null, 1129, 85231], [20240111, 3292.6, 3292.6, 3293.4, 3292.2, 3292.2, 147, null, 1130, 85237], [20240111, 3292.2, 3292.6, 3292.6, 3288.6, 3290.2, 195, null, 1301, 85257], [20240111, 3290.2, 3289.8, 3292.2, 3289.6, 3290.8, 210, null, 1302, 85243], [20240111, 3290.8, 3290.4, 3296.0, 3290.4, 3295.8, 584, null, 1303, 85284], [20240111, 3295.8, 3295.4, 3301.4, 3294.6, 3300.0, 1146, null, 1304, 85211], [20240111, 3300.0, 3300.0, 3303.0, 3299.2, 3302.4, 753, null, 1305, 85341], [20240111, 3302.4, 3302.4, 3304.2, 3300.2, 3303.8, 708, null, 1306, 85445], [20240111, 3303.8, 3303.0, 3305.4, 3301.8, 3302.8, 593, null, 1307, 85435], [20240111, 3302.8, 3303.0, 3308.0, 3303.0, 3304.4, 852, null, 1308, 85443], [20240111, 3304.4, 3304.0, 3309.2, 3304.0, 3308.0, 761, null, 1309, 85605], [20240111, 3308.0, 3308.8, 3311.6, 3308.4, 3309.4, 721, null, 1310, 85724], [20240111, 3309.4, 3309.6, 3312.8, 3307.2, 3310.6, 746, null, 1311, 85892], [20240111, 3310.6, 3311.0, 3316.4, 3311.0, 3315.2, 911, null, 1312, 86168], [20240111, 3315.2, 3315.2, 3315.2, 3309.2, 3309.4, 555, null, 1313, 86190], [20240111, 3309.4, 3309.8, 3314.6, 3309.8, 3313.4, 591, null, 1314, 86360], [20240111, 3313.4, 3313.8, 3314.2, 3310.8, 3313.6, 427, null, 1315, 86512], [20240111, 3313.6, 3314.0, 3319.6, 3314.0, 3319.6, 896, null, 1316, 86761], [20240111, 3319.6, 3319.6, 3320.0, 3315.2, 3315.6, 573, null, 1317, 86906], [20240111, 3315.6, 3315.4, 3317.6, 3313.6, 3317.2, 359, null, 1318, 86980], [20240111, 3317.2, 3317.2, 3318.0, 3314.0, 3314.4, 356, null, 1319, 87064], [20240111, 3314.4, 3314.6, 3319.2, 3314.6, 3317.0, 466, null, 1320, 87204], [20240111, 3317.0, 3316.6, 3318.2, 3314.6, 3315.0, 394, null, 1321, 87351], [20240111, 3315.0, 3314.8, 3315.2, 3309.4, 3310.8, 675, null, 1322, 87377], [20240111, 3310.8, 3310.8, 3313.0, 3310.6, 3311.6, 410, null, 1323, 87496], [20240111, 3311.6, 3311.4, 3313.2, 3310.8, 3311.2, 301, null, 1324, 87544], [20240111, 3311.2, 3311.2, 3311.2, 3308.4, 3309.2, 355, null, 1325, 87568], [20240111, 3309.2, 3308.8, 3310.8, 3307.4, 3307.6, 421, null, 1326, 87629], [20240111, 3307.6, 3308.2, 3309.8, 3308.0, 3308.8, 194, null, 1327, 87618], [20240111, 3308.8, 3308.8, 3309.6, 3308.2, 3309.4, 175, null, 1328, 87644], [20240111, 3309.4, 3309.2, 3313.0, 3309.2, 3312.2, 348, null, 1329, 87724], [20240111, 3312.2, 3312.4, 3312.6, 3310.4, 3311.6, 276, null, 1330, 87770], [20240111, 3311.6, 3311.8, 3313.0, 3310.4, 3312.2, 242, null, 1331, 87812], [20240111, 3312.2, 3312.4, 3313.0, 3307.8, 3309.2, 268, null, 1332, 87850], [20240111, 3309.2, 3308.6, 3309.4, 3308.2, 3308.2, 105, null, 1333, 87878], [20240111, 3308.2, 3308.4, 3308.4, 3307.0, 3307.6, 178, null, 1334, 87881], [20240111, 3307.6, 3307.6, 3308.8, 3307.0, 3308.8, 158, null, 1335, 87929], [20240111, 3308.8, 3308.8, 3308.8, 3308.0, 3308.6, 119, null, 1336, 87951], [20240111, 3308.6, 3309.0, 3310.8, 3308.4, 3310.6, 246, null, 1337, 88019], [20240111, 3310.6, 3310.2, 3312.4, 3309.8, 3311.6, 208, null, 1338, 88074], [20240111, 3311.6, 3311.6, 3313.0, 3310.8, 3311.8, 152, null, 1339, 88122], [20240111, 3311.8, 3312.6, 3313.6, 3311.2, 3313.6, 185, null, 1340, 88162], [20240111, 3313.6, 3314.0, 3316.0, 3313.2, 3315.4, 316, null, 1341, 88272], [20240111, 3315.4, 3315.6, 3316.0, 3314.4, 3314.8, 314, null, 1342, 88240], [20240111, 3314.8, 3314.8, 3315.0, 3312.0, 3312.6, 239, null, 1343, 88254], [20240111, 3312.6, 3313.2, 3313.2, 3312.0, 3312.8, 155, null, 1344, 88254], [20240111, 3312.8, 3312.8, 3313.0, 3309.8, 3310.4, 164, null, 1345, 88258], [20240111, 3310.4, 3310.4, 3311.6, 3310.0, 3311.4, 137, null, 1346, 88258], [20240111, 3311.4, 3311.6, 3315.0, 3311.6, 3315.0, 228, null, 1347, 88348], [20240111, 3315.0, 3315.0, 3315.8, 3314.0, 3314.6, 176, null, 1348, 88380], [20240111, 3314.6, 3315.0, 3315.2, 3313.8, 3314.4, 146, null, 1349, 88420], [20240111, 3314.4, 3314.4, 3318.4, 3313.8, 3317.4, 518, null, 1350, 88438], [20240111, 3317.4, 3316.4, 3317.4, 3313.0, 3313.0, 389, null, 1351, 88494], [20240111, 3313.0, 3313.6, 3313.6, 3309.8, 3309.8, 293, null, 1352, 88568], [20240111, 3309.8, 3309.4, 3310.8, 3307.8, 3309.2, 472, null, 1353, 88642], [20240111, 3309.2, 3309.2, 3312.2, 3309.0, 3311.2, 200, null, 1354, 88684], [20240111, 3311.2, 3312.0, 3312.8, 3311.2, 3312.4, 122, null, 1355, 88712], [20240111, 3312.4, 3312.2, 3312.6, 3311.2, 3312.0, 83, null, 1356, 88729], [20240111, 3312.0, 3312.2, 3313.0, 3311.2, 3311.4, 114, null, 1357, 88759], [20240111, 3311.4, 3311.6, 3311.6, 3309.6, 3310.8, 130, null, 1358, 88800], [20240111, 3310.8, 3310.2, 3310.6, 3309.0, 3309.0, 170, null, 1359, 88823], [20240111, 3309.0, 3309.0, 3310.6, 3308.8, 3309.8, 169, null, 1400, 88797], [20240111, 3309.8, 3309.4, 3309.8, 3305.4, 3306.6, 377, null, 1401, 88862], [20240111, 3306.6, 3306.4, 3307.0, 3302.8, 3303.0, 568, null, 1402, 89004], [20240111, 3303.0, 3303.0, 3304.2, 3301.4, 3302.8, 359, null, 1403, 89123], [20240111, 3302.8, 3302.8, 3303.8, 3302.4, 3302.8, 161, null, 1404, 89150], [20240111, 3302.8, 3302.4, 3302.8, 3301.0, 3301.6, 281, null, 1405, 89236], [20240111, 3301.6, 3301.6, 3303.6, 3301.4, 3303.4, 269, null, 1406, 89275], [20240111, 3303.4, 3303.4, 3303.4, 3302.0, 3302.8, 158, null, 1407, 89285], [20240111, 3302.8, 3303.0, 3303.0, 3298.6, 3300.0, 414, null, 1408, 89392], [20240111, 3300.0, 3299.8, 3299.8, 3298.2, 3299.0, 242, null, 1409, 89409], [20240111, 3299.0, 3299.0, 3299.0, 3298.2, 3298.8, 159, null, 1410, 89423], [20240111, 3298.8, 3298.8, 3299.6, 3298.4, 3299.0, 161, null, 1411, 89470], [20240111, 3299.0, 3298.8, 3298.8, 3295.4, 3296.2, 746, null, 1412, 89497], [20240111, 3296.2, 3296.4, 3297.4, 3294.8, 3297.2, 400, null, 1413, 89490], [20240111, 3297.2, 3296.8, 3296.8, 3294.8, 3296.0, 228, null, 1414, 89527], [20240111, 3296.0, 3296.0, 3296.0, 3294.8, 3295.2, 155, null, 1415, 89553], [20240111, 3295.2, 3295.4, 3298.8, 3294.8, 3298.8, 332, null, 1416, 89669], [20240111, 3298.8, 3298.2, 3298.2, 3296.2, 3297.6, 271, null, 1417, 89729], [20240111, 3297.6, 3297.0, 3298.0, 3296.6, 3296.6, 125, null, 1418, 89737], [20240111, 3296.6, 3296.2, 3297.6, 3296.0, 3296.4, 139, null, 1419, 89753], [20240111, 3296.4, 3297.0, 3298.0, 3296.2, 3297.4, 141, null, 1420, 89758], [20240111, 3297.4, 3297.2, 3298.0, 3296.2, 3296.4, 173, null, 1421, 89794], [20240111, 3296.4, 3296.8, 3298.0, 3296.4, 3297.4, 120, null, 1422, 89825], [20240111, 3297.4, 3298.0, 3298.2, 3296.0, 3296.6, 205, null, 1423, 89836], [20240111, 3296.6, 3296.2, 3298.0, 3296.2, 3297.8, 90, null, 1424, 89858], [20240111, 3297.8, 3297.8, 3297.8, 3295.6, 3297.6, 163, null, 1425, 89860], [20240111, 3297.6, 3297.0, 3299.6, 3297.0, 3299.2, 188, null, 1426, 89907], [20240111, 3299.2, 3299.0, 3299.6, 3297.4, 3298.0, 117, null, 1427, 89940], [20240111, 3298.0, 3297.6, 3298.4, 3297.4, 3297.8, 87, null, 1428, 89956], [20240111, 3297.8, 3298.0, 3299.4, 3297.6, 3299.4, 87, null, 1429, 89968], [20240111, 3299.4, 3299.0, 3299.4, 3298.0, 3298.4, 101, null, 1430, 89972], [20240111, 3298.4, 3298.0, 3298.4, 3296.0, 3297.0, 282, null, 1431, 90078], [20240111, 3297.0, 3297.4, 3298.0, 3296.8, 3297.4, 89, null, 1432, 90094], [20240111, 3297.4, 3297.0, 3297.6, 3296.6, 3296.8, 61, null, 1433, 90091], [20240111, 3296.8, 3297.0, 3297.2, 3296.0, 3297.2, 78, null, 1434, 90102], [20240111, 3297.2, 3297.2, 3297.8, 3296.6, 3297.8, 65, null, 1435, 90112], [20240111, 3297.8, 3297.8, 3297.8, 3294.4, 3295.2, 272, null, 1436, 90194], [20240111, 3295.2, 3295.4, 3295.4, 3294.6, 3295.4, 122, null, 1437, 90211], [20240111, 3295.4, 3295.2, 3298.0, 3295.0, 3297.6, 140, null, 1438, 90278], [20240111, 3297.6, 3297.8, 3297.8, 3296.0, 3296.8, 53, null, 1439, 90301], [20240111, 3296.8, 3297.0, 3297.4, 3295.2, 3295.4, 93, null, 1440, 90343], [20240111, 3295.4, 3295.4, 3296.6, 3294.6, 3296.2, 101, null, 1441, 90392], [20240111, 3296.2, 3296.0, 3296.6, 3294.8, 3296.0, 87, null, 1442, 90435], [20240111, 3296.0, 3296.2, 3298.0, 3296.2, 3298.0, 136, null, 1443, 90508], [20240111, 3298.0, 3298.0, 3298.0, 3296.2, 3296.2, 87, null, 1444, 90542], [20240111, 3296.2, 3296.4, 3297.6, 3295.8, 3296.6, 111, null, 1445, 90577], [20240111, 3296.6, 3297.0, 3297.6, 3296.6, 3297.4, 128, null, 1446, 90643], [20240111, 3297.4, 3297.4, 3298.0, 3296.8, 3298.0, 175, null, 1447, 90631], [20240111, 3298.0, 3298.0, 3298.0, 3297.2, 3297.4, 158, null, 1448, 90644], [20240111, 3297.4, 3298.0, 3298.6, 3297.2, 3298.6, 197, null, 1449, 90672], [20240111, 3298.6, 3298.6, 3299.6, 3298.0, 3298.8, 296, null, 1450, 90750], [20240111, 3298.8, 3299.0, 3299.0, 3297.4, 3298.4, 211, null, 1451, 90805], [20240111, 3298.4, 3298.0, 3299.4, 3298.0, 3299.4, 167, null, 1452, 90832], [20240111, 3299.4, 3299.2, 3300.6, 3298.6, 3300.4, 306, null, 1453, 90884], [20240111, 3300.4, 3300.2, 3300.8, 3299.4, 3300.4, 220, null, 1454, 90978], [20240111, 3300.4, 3300.4, 3301.0, 3299.8, 3301.0, 274, null, 1455, 91131], [20240111, 3301.0, 3300.8, 3301.4, 3300.4, 3300.8, 422, null, 1456, 91337], [20240111, 3300.8, 3300.8, 3301.4, 3299.8, 3300.4, 325, null, 1457, 91512], [20240111, 3300.4, 3299.8, 3300.4, 3297.4, 3297.6, 550, null, 1458, 91752], [20240111, 3297.6, 3297.6, 3298.2, 3296.6, 3297.0, 495, null, 1459, 91958], [20240111, 3297.0, 3297.8, 3298.6, 3296.8, 3297.6, 501, null, 1500, 92216], [20240112, 3297.6, 3281.6, 3288.8, 3281.0, 3287.2, 1728, null, 931, 91309], [20240112, 3287.2, 3287.4, 3287.8, 3283.2, 3286.8, 688, null, 932, 90858], [20240112, 3286.8, 3286.8, 3288.4, 3283.2, 3284.2, 682, null, 933, 90463], [20240112, 3284.2, 3284.0, 3287.8, 3282.6, 3286.6, 569, null, 934, 90145], [20240112, 3286.6, 3287.0, 3287.6, 3284.4, 3284.4, 477, null, 935, 89829], [20240112, 3284.4, 3285.0, 3286.8, 3283.8, 3286.8, 414, null, 936, 89577], [20240112, 3286.8, 3286.8, 3287.4, 3285.4, 3287.4, 296, null, 937, 89382], [20240112, 3287.4, 3287.8, 3291.6, 3287.8, 3290.8, 638, null, 938, 89000], [20240112, 3290.8, 3290.8, 3291.2, 3288.2, 3288.6, 429, null, 939, 88759], [20240112, 3288.6, 3288.4, 3291.6, 3287.0, 3290.0, 326, null, 940, 88566], [20240112, 3290.0, 3289.6, 3293.6, 3288.0, 3293.4, 606, null, 941, 88223], [20240112, 3293.4, 3293.6, 3295.0, 3292.0, 3292.8, 597, null, 942, 88044], [20240112, 3292.8, 3292.6, 3293.4, 3291.4, 3292.6, 240, null, 943, 87923], [20240112, 3292.6, 3292.6, 3293.4, 3289.4, 3289.4, 253, null, 944, 87790], [20240112, 3289.4, 3289.4, 3296.0, 3289.2, 3293.4, 455, null, 945, 87566], [20240112, 3293.4, 3293.4, 3293.8, 3288.2, 3288.4, 535, null, 946, 87295], [20240112, 3288.4, 3288.2, 3291.4, 3288.0, 3291.4, 340, null, 947, 87105], [20240112, 3291.4, 3290.8, 3297.6, 3290.8, 3297.0, 565, null, 948, 86851], [20240112, 3297.0, 3297.0, 3297.2, 3295.4, 3296.2, 376, null, 949, 86684], [20240112, 3296.2, 3296.4, 3298.2, 3293.4, 3294.2, 373, null, 950, 86538], [20240112, 3294.2, 3294.4, 3297.0, 3293.8, 3294.2, 261, null, 951, 86496], [20240112, 3294.2, 3294.2, 3299.6, 3294.2, 3298.2, 377, null, 952, 86398], [20240112, 3298.2, 3298.2, 3298.4, 3295.8, 3296.6, 296, null, 953, 86351], [20240112, 3296.6, 3296.4, 3298.2, 3296.4, 3297.6, 287, null, 954, 86345], [20240112, 3297.6, 3297.4, 3299.0, 3296.4, 3298.6, 213, null, 955, 86304], [20240112, 3298.6, 3299.0, 3302.0, 3298.8, 3299.2, 481, null, 956, 86187], [20240112, 3299.2, 3298.8, 3300.2, 3298.0, 3298.2, 255, null, 957, 86126], [20240112, 3298.2, 3298.0, 3298.4, 3296.0, 3297.6, 265, null, 958, 86066], [20240112, 3297.6, 3296.8, 3297.2, 3295.6, 3296.4, 158, null, 959, 86020], [20240112, 3296.4, 3296.2, 3299.2, 3295.8, 3297.2, 220, null, 1000, 85970], [20240112, 3297.2, 3297.4, 3298.2, 3294.2, 3295.4, 406, null, 1001, 85844], [20240112, 3295.4, 3295.0, 3298.6, 3295.0, 3297.4, 214, null, 1002, 85790], [20240112, 3297.4, 3297.4, 3300.0, 3297.4, 3299.8, 195, null, 1003, 85742], [20240112, 3299.8, 3300.0, 3300.0, 3297.0, 3298.4, 238, null, 1004, 85721], [20240112, 3298.4, 3298.6, 3305.0, 3298.6, 3303.8, 650, null, 1005, 85516], [20240112, 3303.8, 3304.2, 3305.4, 3302.2, 3302.2, 431, null, 1006, 85390], [20240112, 3302.2, 3302.6, 3302.8, 3300.2, 3302.4, 425, null, 1007, 85280], [20240112, 3302.4, 3302.2, 3303.4, 3300.6, 3301.6, 218, null, 1008, 85264], [20240112, 3301.6, 3301.4, 3304.8, 3299.4, 3304.8, 201, null, 1009, 85186], [20240112, 3304.8, 3304.8, 3306.6, 3304.8, 3305.8, 300, null, 1010, 85116], [20240112, 3305.8, 3305.6, 3307.4, 3304.4, 3307.2, 367, null, 1011, 84953], [20240112, 3307.2, 3307.2, 3310.0, 3307.0, 3310.0, 519, null, 1012, 84802], [20240112, 3310.0, 3310.0, 3310.4, 3307.0, 3307.4, 293, null, 1013, 84724], [20240112, 3307.4, 3307.0, 3311.2, 3307.0, 3311.2, 415, null, 1014, 84646], [20240112, 3311.2, 3311.0, 3314.6, 3311.0, 3312.4, 504, null, 1015, 84522], [20240112, 3312.4, 3312.6, 3314.8, 3312.0, 3314.8, 366, null, 1016, 84478], [20240112, 3314.8, 3314.8, 3315.8, 3312.4, 3312.4, 548, null, 1017, 84318], [20240112, 3312.4, 3312.4, 3314.0, 3310.2, 3312.8, 439, null, 1018, 84195], [20240112, 3312.8, 3312.6, 3315.0, 3311.6, 3311.6, 415, null, 1019, 84102], [20240112, 3311.6, 3311.6, 3315.2, 3311.6, 3313.6, 235, null, 1020, 84028], [20240112, 3313.6, 3313.6, 3314.2, 3309.0, 3309.8, 461, null, 1021, 83862], [20240112, 3309.8, 3309.8, 3311.4, 3309.4, 3309.8, 250, null, 1022, 83813], [20240112, 3309.8, 3310.0, 3312.6, 3310.0, 3312.4, 243, null, 1023, 83753], [20240112, 3312.4, 3312.8, 3313.6, 3311.4, 3312.6, 198, null, 1024, 83724], [20240112, 3312.6, 3312.8, 3314.0, 3312.0, 3312.0, 236, null, 1025, 83712], [20240112, 3312.0, 3312.8, 3314.4, 3312.4, 3312.6, 184, null, 1026, 83680], [20240112, 3312.6, 3312.4, 3313.4, 3308.6, 3308.8, 251, null, 1027, 83628], [20240112, 3308.8, 3308.8, 3311.0, 3308.8, 3309.0, 141, null, 1028, 83613], [20240112, 3309.0, 3309.2, 3310.2, 3308.8, 3309.0, 113, null, 1029, 83599], [20240112, 3309.0, 3308.8, 3311.6, 3308.8, 3311.6, 133, null, 1030, 83577], [20240112, 3311.6, 3311.0, 3314.4, 3311.0, 3313.2, 230, null, 1031, 83545], [20240112, 3313.2, 3313.6, 3313.6, 3310.2, 3310.4, 175, null, 1032, 83500], [20240112, 3310.4, 3310.6, 3311.6, 3310.0, 3310.4, 76, null, 1033, 83479], [20240112, 3310.4, 3310.2, 3311.6, 3309.6, 3309.6, 95, null, 1034, 83472], [20240112, 3309.6, 3309.6, 3310.0, 3305.6, 3305.6, 389, null, 1035, 83377], [20240112, 3305.6, 3306.0, 3306.4, 3303.4, 3304.2, 380, null, 1036, 83314], [20240112, 3304.2, 3304.2, 3304.2, 3302.6, 3304.0, 295, null, 1037, 83261], [20240112, 3304.0, 3304.0, 3306.8, 3304.0, 3306.4, 232, null, 1038, 83205], [20240112, 3306.4, 3306.4, 3306.6, 3304.8, 3305.4, 113, null, 1039, 83186], [20240112, 3305.4, 3305.0, 3306.8, 3305.0, 3305.6, 133, null, 1040, 83168], [20240112, 3305.6, 3305.4, 3307.0, 3305.4, 3306.6, 100, null, 1041, 83156], [20240112, 3306.6, 3306.0, 3307.0, 3303.6, 3305.6, 218, null, 1042, 83113], [20240112, 3305.6, 3305.6, 3308.0, 3305.6, 3306.0, 179, null, 1043, 83098], [20240112, 3306.0, 3306.0, 3309.4, 3305.8, 3309.0, 156, null, 1044, 83072], [20240112, 3309.0, 3309.6, 3310.4, 3308.6, 3309.8, 131, null, 1045, 83057], [20240112, 3309.8, 3309.8, 3310.8, 3309.8, 3310.4, 192, null, 1046, 83023], [20240112, 3310.4, 3310.2, 3310.4, 3307.0, 3307.6, 112, null, 1047, 83003], [20240112, 3307.6, 3307.8, 3308.4, 3305.8, 3307.2, 158, null, 1048, 82970], [20240112, 3307.2, 3307.2, 3308.0, 3306.6, 3307.6, 60, null, 1049, 82941], [20240112, 3307.6, 3307.6, 3307.6, 3304.2, 3304.6, 164, null, 1050, 82898], [20240112, 3304.6, 3304.8, 3308.4, 3304.8, 3307.6, 188, null, 1051, 82856], [20240112, 3307.6, 3307.6, 3308.6, 3307.0, 3308.2, 72, null, 1052, 82828], [20240112, 3308.2, 3308.4, 3308.4, 3306.4, 3306.8, 63, null, 1053, 82809], [20240112, 3306.8, 3307.2, 3308.0, 3306.8, 3307.6, 72, null, 1054, 82783], [20240112, 3307.6, 3307.8, 3309.6, 3307.8, 3309.6, 100, null, 1055, 82773], [20240112, 3309.6, 3309.6, 3312.4, 3309.0, 3312.2, 239, null, 1056, 82740], [20240112, 3312.2, 3312.0, 3312.2, 3309.6, 3310.0, 119, null, 1057, 82726], [20240112, 3310.0, 3309.6, 3310.8, 3308.4, 3308.4, 108, null, 1058, 82699], [20240112, 3308.4, 3308.2, 3310.2, 3307.6, 3307.6, 133, null, 1059, 82653], [20240112, 3307.6, 3307.4, 3308.0, 3306.0, 3307.0, 156, null, 1100, 82610], [20240112, 3307.0, 3307.0, 3307.4, 3305.6, 3305.8, 128, null, 1101, 82570], [20240112, 3305.8, 3305.8, 3308.0, 3305.4, 3306.4, 106, null, 1102, 82569], [20240112, 3306.4, 3306.4, 3307.4, 3305.2, 3305.2, 141, null, 1103, 82553], [20240112, 3305.2, 3305.0, 3305.4, 3303.2, 3303.8, 252, null, 1104, 82492], [20240112, 3303.8, 3303.6, 3304.0, 3301.4, 3301.8, 219, null, 1105, 82481], [20240112, 3301.8, 3302.2, 3302.8, 3301.8, 3302.4, 149, null, 1106, 82482], [20240112, 3302.4, 3302.0, 3302.8, 3300.4, 3300.8, 259, null, 1107, 82480], [20240112, 3300.8, 3301.0, 3303.0, 3301.0, 3303.0, 187, null, 1108, 82495], [20240112, 3303.0, 3302.4, 3303.0, 3300.6, 3302.2, 170, null, 1109, 82485], [20240112, 3302.2, 3301.8, 3302.6, 3301.0, 3301.8, 98, null, 1110, 82500], [20240112, 3301.8, 3301.6, 3302.4, 3300.8, 3301.2, 163, null, 1111, 82500], [20240112, 3301.2, 3301.2, 3301.4, 3297.6, 3298.6, 744, null, 1112, 82477], [20240112, 3298.6, 3299.0, 3299.4, 3298.4, 3299.0, 152, null, 1113, 82477], [20240112, 3299.0, 3299.0, 3299.0, 3298.2, 3298.8, 112, null, 1114, 82466], [20240112, 3298.8, 3298.8, 3300.6, 3298.4, 3299.2, 137, null, 1115, 82425], [20240112, 3299.2, 3299.2, 3301.0, 3299.0, 3300.0, 181, null, 1116, 82452], [20240112, 3300.0, 3300.0, 3300.4, 3295.8, 3295.8, 385, null, 1117, 82372], [20240112, 3295.8, 3296.0, 3297.4, 3295.8, 3296.8, 99, null, 1118, 82382], [20240112, 3296.8, 3296.6, 3296.6, 3292.6, 3293.4, 558, null, 1119, 82365], [20240112, 3293.4, 3294.0, 3295.6, 3292.8, 3295.0, 294, null, 1120, 82416], [20240112, 3295.0, 3294.8, 3298.4, 3294.8, 3295.8, 357, null, 1121, 82461], [20240112, 3295.8, 3296.0, 3296.4, 3294.4, 3294.4, 131, null, 1122, 82489], [20240112, 3294.4, 3294.4, 3294.6, 3293.0, 3294.0, 259, null, 1123, 82501], [20240112, 3294.0, 3294.0, 3295.2, 3293.4, 3295.0, 90, null, 1124, 82512], [20240112, 3295.0, 3294.4, 3295.2, 3293.4, 3293.8, 122, null, 1125, 82534], [20240112, 3293.8, 3293.6, 3293.8, 3291.4, 3291.4, 337, null, 1126, 82515], [20240112, 3291.4, 3291.6, 3292.8, 3291.4, 3291.8, 164, null, 1127, 82514], [20240112, 3291.8, 3291.8, 3293.8, 3291.6, 3292.2, 131, null, 1128, 82523], [20240112, 3292.2, 3292.6, 3293.0, 3291.0, 3291.2, 128, null, 1129, 82527], [20240112, 3291.2, 3291.2, 3291.6, 3290.2, 3290.6, 366, null, 1130, 82536], [20240112, 3290.6, 3290.6, 3292.4, 3289.4, 3290.0, 632, null, 1301, 82618], [20240112, 3290.0, 3290.0, 3290.2, 3287.4, 3288.2, 516, null, 1302, 82671], [20240112, 3288.2, 3288.2, 3291.6, 3287.6, 3291.6, 274, null, 1303, 82745], [20240112, 3291.6, 3291.6, 3292.2, 3290.0, 3291.6, 166, null, 1304, 82786], [20240112, 3291.6, 3291.4, 3291.4, 3288.8, 3289.8, 246, null, 1305, 82797], [20240112, 3289.8, 3289.4, 3291.8, 3289.4, 3291.8, 124, null, 1306, 82817], [20240112, 3291.8, 3292.0, 3292.8, 3291.2, 3292.4, 158, null, 1307, 82824], [20240112, 3292.4, 3292.4, 3293.4, 3290.6, 3293.2, 192, null, 1308, 82836], [20240112, 3293.2, 3293.2, 3293.8, 3291.6, 3292.2, 224, null, 1309, 82801], [20240112, 3292.2, 3292.0, 3294.4, 3292.0, 3292.6, 207, null, 1310, 82791], [20240112, 3292.6, 3293.0, 3295.2, 3292.4, 3294.6, 396, null, 1311, 82685], [20240112, 3294.6, 3294.6, 3295.8, 3294.4, 3295.6, 109, null, 1312, 82669], [20240112, 3295.6, 3295.6, 3295.6, 3292.6, 3294.4, 197, null, 1313, 82703], [20240112, 3294.4, 3294.2, 3296.4, 3294.2, 3295.4, 206, null, 1314, 82746], [20240112, 3295.4, 3295.6, 3296.2, 3294.2, 3294.8, 104, null, 1315, 82757], [20240112, 3294.8, 3295.0, 3296.4, 3294.8, 3296.4, 114, null, 1316, 82755], [20240112, 3296.4, 3296.4, 3296.6, 3295.0, 3295.0, 91, null, 1317, 82761], [20240112, 3295.0, 3295.2, 3296.6, 3295.2, 3295.8, 101, null, 1318, 82757], [20240112, 3295.8, 3296.2, 3297.2, 3296.0, 3296.4, 114, null, 1319, 82775], [20240112, 3296.4, 3296.4, 3296.8, 3294.2, 3294.2, 169, null, 1320, 82819], [20240112, 3294.2, 3294.8, 3295.8, 3294.4, 3295.8, 139, null, 1321, 82819], [20240112, 3295.8, 3296.0, 3296.2, 3294.6, 3295.6, 110, null, 1322, 82805], [20240112, 3295.6, 3295.6, 3295.8, 3293.6, 3294.8, 138, null, 1323, 82828], [20240112, 3294.8, 3294.6, 3295.0, 3292.8, 3292.8, 166, null, 1324, 82853], [20240112, 3292.8, 3292.8, 3294.0, 3292.8, 3293.4, 83, null, 1325, 82881], [20240112, 3293.4, 3293.6, 3296.2, 3293.6, 3295.0, 123, null, 1326, 82933], [20240112, 3295.0, 3294.8, 3296.2, 3294.2, 3296.2, 79, null, 1327, 82962], [20240112, 3296.2, 3296.2, 3299.2, 3296.2, 3298.8, 377, null, 1328, 82997], [20240112, 3298.8, 3299.0, 3299.0, 3296.8, 3297.6, 194, null, 1329, 83026], [20240112, 3297.6, 3297.6, 3298.0, 3295.8, 3295.8, 217, null, 1330, 83056], [20240112, 3295.8, 3295.6, 3297.0, 3295.2, 3295.8, 160, null, 1331, 83074], [20240112, 3295.8, 3295.8, 3295.8, 3294.0, 3295.8, 174, null, 1332, 83076], [20240112, 3295.8, 3296.2, 3298.2, 3296.2, 3297.0, 133, null, 1333, 83091], [20240112, 3297.0, 3297.8, 3298.0, 3295.6, 3296.2, 86, null, 1334, 83095], [20240112, 3296.2, 3296.0, 3296.6, 3294.2, 3294.2, 90, null, 1335, 83101], [20240112, 3294.2, 3294.0, 3296.0, 3294.0, 3295.8, 129, null, 1336, 83108], [20240112, 3295.8, 3295.4, 3295.6, 3294.4, 3295.0, 59, null, 1337, 83120], [20240112, 3295.0, 3294.4, 3295.0, 3293.6, 3294.4, 78, null, 1338, 83142], [20240112, 3294.4, 3294.4, 3295.2, 3294.0, 3295.0, 59, null, 1339, 83145], [20240112, 3295.0, 3295.0, 3296.0, 3293.6, 3295.6, 92, null, 1340, 83177], [20240112, 3295.6, 3295.4, 3295.8, 3293.8, 3294.6, 148, null, 1341, 83142], [20240112, 3294.6, 3295.2, 3295.6, 3293.8, 3294.0, 136, null, 1342, 83110], [20240112, 3294.0, 3294.2, 3294.2, 3291.2, 3291.2, 300, null, 1343, 83088], [20240112, 3291.2, 3291.8, 3293.4, 3291.2, 3291.4, 192, null, 1344, 83132], [20240112, 3291.4, 3291.6, 3292.0, 3290.2, 3290.2, 212, null, 1345, 83139], [20240112, 3290.2, 3290.0, 3291.8, 3289.0, 3290.0, 277, null, 1346, 83207], [20240112, 3290.0, 3290.2, 3291.8, 3289.8, 3290.8, 193, null, 1347, 83253], [20240112, 3290.8, 3290.8, 3291.0, 3288.6, 3289.6, 239, null, 1348, 83289], [20240112, 3289.6, 3289.6, 3290.2, 3288.2, 3288.2, 290, null, 1349, 83356], [20240112, 3288.2, 3288.4, 3289.6, 3288.2, 3288.2, 245, null, 1350, 83395], [20240112, 3288.2, 3288.2, 3288.8, 3287.0, 3288.8, 272, null, 1351, 83435], [20240112, 3288.8, 3289.2, 3289.2, 3286.4, 3287.4, 238, null, 1352, 83496], [20240112, 3287.4, 3287.4, 3289.6, 3287.4, 3288.8, 176, null, 1353, 83572], [20240112, 3288.8, 3288.6, 3290.4, 3288.6, 3290.2, 141, null, 1354, 83620], [20240112, 3290.2, 3290.0, 3290.4, 3288.8, 3289.6, 80, null, 1355, 83654], [20240112, 3289.6, 3289.6, 3290.2, 3289.0, 3289.0, 57, null, 1356, 83674], [20240112, 3289.0, 3289.4, 3291.0, 3289.4, 3290.0, 99, null, 1357, 83710], [20240112, 3290.0, 3290.0, 3291.4, 3290.0, 3291.0, 88, null, 1358, 83732], [20240112, 3291.0, 3290.8, 3292.0, 3290.6, 3291.8, 113, null, 1359, 83777], [20240112, 3291.8, 3291.6, 3292.0, 3289.2, 3290.6, 105, null, 1400, 83814], [20240112, 3290.6, 3290.4, 3291.8, 3289.6, 3289.8, 126, null, 1401, 83822], [20240112, 3289.8, 3289.6, 3290.0, 3289.2, 3289.6, 49, null, 1402, 83826], [20240112, 3289.6, 3289.6, 3289.8, 3286.6, 3287.4, 289, null, 1403, 83842], [20240112, 3287.4, 3287.2, 3288.2, 3285.8, 3286.0, 248, null, 1404, 83841], [20240112, 3286.0, 3286.2, 3292.0, 3286.0, 3291.2, 449, null, 1405, 83835], [20240112, 3291.2, 3291.0, 3293.6, 3290.8, 3291.8, 215, null, 1406, 83858], [20240112, 3291.8, 3291.6, 3293.6, 3289.8, 3293.0, 220, null, 1407, 83873], [20240112, 3293.0, 3293.0, 3293.0, 3291.0, 3293.0, 161, null, 1408, 83867], [20240112, 3293.0, 3292.8, 3295.0, 3292.4, 3294.8, 236, null, 1409, 83936], [20240112, 3294.8, 3294.0, 3297.0, 3293.8, 3296.6, 313, null, 1410, 84063], [20240112, 3296.6, 3296.4, 3298.4, 3296.4, 3296.6, 264, null, 1411, 84144], [20240112, 3296.6, 3295.8, 3295.8, 3291.8, 3294.0, 306, null, 1412, 84246], [20240112, 3294.0, 3293.8, 3294.0, 3292.0, 3293.4, 153, null, 1413, 84307], [20240112, 3293.4, 3293.4, 3296.8, 3293.0, 3295.8, 140, null, 1414, 84364], [20240112, 3295.8, 3296.2, 3297.2, 3295.2, 3296.2, 147, null, 1415, 84402], [20240112, 3296.2, 3296.2, 3296.4, 3293.4, 3295.2, 137, null, 1416, 84475], [20240112, 3295.2, 3295.2, 3296.6, 3294.2, 3295.0, 124, null, 1417, 84494], [20240112, 3295.0, 3295.6, 3296.6, 3293.8, 3294.2, 149, null, 1418, 84542], [20240112, 3294.2, 3294.2, 3296.4, 3294.2, 3296.0, 77, null, 1419, 84557], [20240112, 3296.0, 3296.4, 3297.2, 3294.6, 3295.4, 98, null, 1420, 84587], [20240112, 3295.4, 3295.4, 3298.8, 3294.8, 3298.4, 272, null, 1421, 84656], [20240112, 3298.4, 3298.4, 3300.0, 3296.8, 3298.4, 313, null, 1422, 84684], [20240112, 3298.4, 3298.4, 3299.0, 3296.8, 3297.8, 101, null, 1423, 84696], [20240112, 3297.8, 3297.8, 3298.0, 3296.8, 3297.0, 74, null, 1424, 84717], [20240112, 3297.0, 3297.4, 3297.6, 3296.4, 3297.0, 64, null, 1425, 84721], [20240112, 3297.0, 3297.0, 3297.4, 3295.6, 3295.6, 97, null, 1426, 84729], [20240112, 3295.6, 3295.4, 3296.0, 3293.6, 3295.6, 236, null, 1427, 84783], [20240112, 3295.6, 3295.6, 3296.0, 3294.6, 3295.6, 129, null, 1428, 84797], [20240112, 3295.6, 3295.8, 3297.2, 3295.6, 3296.2, 133, null, 1429, 84844], [20240112, 3296.2, 3296.4, 3297.0, 3295.8, 3296.0, 75, null, 1430, 84869], [20240112, 3296.0, 3296.0, 3296.4, 3294.6, 3295.6, 102, null, 1431, 84890], [20240112, 3295.6, 3295.4, 3296.2, 3295.2, 3295.8, 59, null, 1432, 84914], [20240112, 3295.8, 3295.8, 3296.0, 3294.6, 3295.0, 112, null, 1433, 84946], [20240112, 3295.0, 3295.4, 3295.8, 3293.6, 3294.0, 125, null, 1434, 84964], [20240112, 3294.0, 3294.2, 3295.8, 3294.2, 3294.6, 90, null, 1435, 84989], [20240112, 3294.6, 3294.2, 3294.2, 3293.0, 3293.8, 125, null, 1436, 85013], [20240112, 3293.8, 3293.8, 3295.8, 3293.8, 3294.8, 96, null, 1437, 85053], [20240112, 3294.8, 3294.8, 3295.0, 3293.2, 3293.8, 86, null, 1438, 85095], [20240112, 3293.8, 3293.0, 3293.0, 3291.8, 3292.0, 234, null, 1439, 85153], [20240112, 3292.0, 3292.0, 3292.6, 3291.2, 3291.2, 225, null, 1440, 85216], [20240112, 3291.2, 3291.2, 3293.0, 3290.8, 3292.4, 168, null, 1441, 85288], [20240112, 3292.4, 3292.4, 3293.0, 3292.4, 3292.8, 85, null, 1442, 85319], [20240112, 3292.8, 3292.6, 3294.2, 3292.2, 3294.2, 109, null, 1443, 85347], [20240112, 3294.2, 3294.2, 3294.4, 3293.0, 3293.0, 168, null, 1444, 85427], [20240112, 3293.0, 3293.0, 3293.8, 3292.4, 3293.8, 75, null, 1445, 85452], [20240112, 3293.8, 3293.8, 3293.8, 3291.6, 3292.8, 223, null, 1446, 85560], [20240112, 3292.8, 3293.2, 3293.6, 3290.8, 3291.2, 135, null, 1447, 85588], [20240112, 3291.2, 3291.0, 3291.2, 3288.8, 3289.4, 239, null, 1448, 85655], [20240112, 3289.4, 3289.0, 3289.8, 3288.0, 3288.6, 187, null, 1449, 85747], [20240112, 3288.6, 3288.2, 3289.6, 3288.2, 3289.6, 160, null, 1450, 85787], [20240112, 3289.6, 3289.4, 3289.4, 3287.2, 3287.8, 246, null, 1451, 85884], [20240112, 3287.8, 3287.2, 3287.8, 3286.2, 3287.4, 251, null, 1452, 85974], [20240112, 3287.4, 3287.4, 3287.6, 3286.0, 3286.2, 215, null, 1453, 86035], [20240112, 3286.2, 3286.0, 3287.0, 3286.0, 3286.4, 271, null, 1454, 86092], [20240112, 3286.4, 3286.6, 3287.0, 3285.6, 3286.6, 186, null, 1455, 86135], [20240112, 3286.6, 3286.8, 3287.2, 3286.2, 3286.8, 312, null, 1456, 86239], [20240112, 3286.8, 3286.6, 3287.2, 3285.6, 3286.0, 390, null, 1457, 86433], [20240112, 3286.0, 3285.6, 3286.6, 3285.0, 3286.0, 551, null, 1458, 86618], [20240112, 3286.0, 3286.0, 3286.0, 3285.2, 3285.6, 443, null, 1459, 86737], [20240112, 3285.6, 3286.0, 3287.0, 3285.6, 3286.4, 553, null, 1500, 87041], [20240115, 3286.4, 3270.0, 3279.0, 3264.2, 3274.2, 2431, null, 931, 85751], [20240115, 3274.2, 3274.8, 3281.0, 3271.6, 3272.4, 1046, null, 932, 85290], [20240115, 3272.4, 3272.4, 3272.4, 3268.0, 3269.0, 1112, null, 933, 84728], [20240115, 3269.0, 3269.0, 3269.0, 3261.6, 3264.8, 1408, null, 934, 84080], [20240115, 3264.8, 3264.8, 3267.6, 3261.6, 3265.6, 771, null, 935, 83755], [20240115, 3265.6, 3265.4, 3271.8, 3264.4, 3270.8, 805, null, 936, 83435], [20240115, 3270.8, 3270.8, 3273.6, 3269.4, 3273.0, 498, null, 937, 83225], [20240115, 3273.0, 3272.8, 3275.6, 3271.4, 3271.6, 568, null, 938, 83003], [20240115, 3271.6, 3271.4, 3274.0, 3271.0, 3271.4, 391, null, 939, 82831], [20240115, 3271.4, 3271.2, 3271.2, 3267.6, 3267.8, 458, null, 940, 82618], [20240115, 3267.8, 3267.8, 3271.0, 3267.2, 3269.0, 373, null, 941, 82473], [20240115, 3269.0, 3269.0, 3272.4, 3267.4, 3271.6, 294, null, 942, 82401], [20240115, 3271.6, 3271.2, 3271.2, 3266.2, 3268.6, 419, null, 943, 82283], [20240115, 3268.6, 3268.6, 3268.6, 3265.0, 3267.2, 418, null, 944, 82211], [20240115, 3267.2, 3267.0, 3270.4, 3266.4, 3268.2, 346, null, 945, 82114], [20240115, 3268.2, 3268.0, 3271.0, 3267.4, 3269.8, 330, null, 946, 82019], [20240115, 3269.8, 3270.4, 3270.4, 3266.4, 3267.6, 365, null, 947, 81938], [20240115, 3267.6, 3267.2, 3268.2, 3265.2, 3267.4, 338, null, 948, 81920], [20240115, 3267.4, 3267.2, 3270.6, 3265.8, 3268.4, 287, null, 949, 81812], [20240115, 3268.4, 3268.8, 3269.4, 3267.2, 3268.4, 216, null, 950, 81757], [20240115, 3268.4, 3268.4, 3271.0, 3267.4, 3271.0, 214, null, 951, 81687], [20240115, 3271.0, 3270.6, 3274.6, 3270.6, 3274.4, 370, null, 952, 81553], [20240115, 3274.4, 3274.8, 3275.0, 3271.4, 3273.2, 407, null, 953, 81368], [20240115, 3273.2, 3273.4, 3274.2, 3271.0, 3272.8, 231, null, 954, 81292], [20240115, 3272.8, 3273.6, 3275.6, 3272.0, 3274.8, 339, null, 955, 81167], [20240115, 3274.8, 3275.2, 3275.4, 3273.0, 3273.0, 268, null, 956, 81010], [20240115, 3273.0, 3273.4, 3279.4, 3272.8, 3279.4, 420, null, 957, 80839], [20240115, 3279.4, 3279.0, 3280.8, 3276.8, 3277.8, 607, null, 958, 80660], [20240115, 3277.8, 3278.2, 3279.4, 3276.6, 3279.0, 397, null, 959, 80535], [20240115, 3279.0, 3279.2, 3279.2, 3275.4, 3277.0, 375, null, 1000, 80411], [20240115, 3277.0, 3277.2, 3277.6, 3274.8, 3277.6, 384, null, 1001, 80354], [20240115, 3277.6, 3277.6, 3278.2, 3273.4, 3273.6, 380, null, 1002, 80256], [20240115, 3273.6, 3273.6, 3275.6, 3273.4, 3274.0, 239, null, 1003, 80184], [20240115, 3274.0, 3274.0, 3279.0, 3273.8, 3278.2, 293, null, 1004, 80138], [20240115, 3278.2, 3278.0, 3285.6, 3278.0, 3285.0, 912, null, 1005, 79821], [20240115, 3285.0, 3285.0, 3285.0, 3281.2, 3281.4, 448, null, 1006, 79766], [20240115, 3281.4, 3281.6, 3285.0, 3281.6, 3282.8, 410, null, 1007, 79637], [20240115, 3282.8, 3283.0, 3283.0, 3280.4, 3282.0, 286, null, 1008, 79555], [20240115, 3282.0, 3281.8, 3284.2, 3280.4, 3284.0, 232, null, 1009, 79484], [20240115, 3284.0, 3284.6, 3286.0, 3282.8, 3285.8, 440, null, 1010, 79308], [20240115, 3285.8, 3286.0, 3286.0, 3283.4, 3284.2, 307, null, 1011, 79173], [20240115, 3284.2, 3284.2, 3285.0, 3283.2, 3284.0, 169, null, 1012, 79122], [20240115, 3284.0, 3283.8, 3288.4, 3283.8, 3287.8, 451, null, 1013, 78925], [20240115, 3287.8, 3287.0, 3292.0, 3286.0, 3289.0, 502, null, 1014, 78831], [20240115, 3289.0, 3289.0, 3290.8, 3287.0, 3289.0, 389, null, 1015, 78762], [20240115, 3289.0, 3289.0, 3291.8, 3287.8, 3290.8, 486, null, 1016, 78755], [20240115, 3290.8, 3290.4, 3290.4, 3286.2, 3286.2, 356, null, 1017, 78698], [20240115, 3286.2, 3286.4, 3291.8, 3285.8, 3291.8, 454, null, 1018, 78665], [20240115, 3291.8, 3291.8, 3295.4, 3291.8, 3294.6, 679, null, 1019, 78656], [20240115, 3294.6, 3294.8, 3295.0, 3293.2, 3294.8, 266, null, 1020, 78611], [20240115, 3294.8, 3294.8, 3297.2, 3294.8, 3296.2, 452, null, 1021, 78584], [20240115, 3296.2, 3295.6, 3301.0, 3295.6, 3299.4, 614, null, 1022, 78571], [20240115, 3299.4, 3299.6, 3300.2, 3297.8, 3297.8, 294, null, 1023, 78476], [20240115, 3297.8, 3298.0, 3300.4, 3297.8, 3299.2, 270, null, 1024, 78479], [20240115, 3299.2, 3299.4, 3300.0, 3296.0, 3297.4, 349, null, 1025, 78499], [20240115, 3297.4, 3297.4, 3298.2, 3295.0, 3296.0, 253, null, 1026, 78486], [20240115, 3296.0, 3296.2, 3297.8, 3296.0, 3297.6, 152, null, 1027, 78485], [20240115, 3297.6, 3297.6, 3298.6, 3295.0, 3296.8, 197, null, 1028, 78467], [20240115, 3296.8, 3297.0, 3299.4, 3297.0, 3298.0, 174, null, 1029, 78466], [20240115, 3298.0, 3298.0, 3300.4, 3297.4, 3300.4, 278, null, 1030, 78506], [20240115, 3300.4, 3299.4, 3300.0, 3298.0, 3298.8, 466, null, 1031, 78568], [20240115, 3298.8, 3298.8, 3298.8, 3296.2, 3296.8, 393, null, 1032, 78526], [20240115, 3296.8, 3296.8, 3297.2, 3295.0, 3295.4, 263, null, 1033, 78487], [20240115, 3295.4, 3295.4, 3296.6, 3293.0, 3293.4, 266, null, 1034, 78442], [20240115, 3293.4, 3293.4, 3294.0, 3293.2, 3293.4, 172, null, 1035, 78410], [20240115, 3293.4, 3293.2, 3294.4, 3292.4, 3292.8, 239, null, 1036, 78372], [20240115, 3292.8, 3292.6, 3293.6, 3290.8, 3291.2, 212, null, 1037, 78355], [20240115, 3291.2, 3291.0, 3292.4, 3290.8, 3290.8, 233, null, 1038, 78366], [20240115, 3290.8, 3291.0, 3292.0, 3290.4, 3291.4, 161, null, 1039, 78342], [20240115, 3291.4, 3291.2, 3291.4, 3289.2, 3290.2, 333, null, 1040, 78355], [20240115, 3290.2, 3290.0, 3291.0, 3289.8, 3290.6, 102, null, 1041, 78350], [20240115, 3290.6, 3290.6, 3292.8, 3290.4, 3292.4, 170, null, 1042, 78293], [20240115, 3292.4, 3292.0, 3292.2, 3290.6, 3291.2, 177, null, 1043, 78237], [20240115, 3291.2, 3291.6, 3292.6, 3289.6, 3289.8, 214, null, 1044, 78194], [20240115, 3289.8, 3289.6, 3292.0, 3289.4, 3291.0, 160, null, 1045, 78146], [20240115, 3291.0, 3291.4, 3294.6, 3291.4, 3293.8, 289, null, 1046, 78077], [20240115, 3293.8, 3293.8, 3295.8, 3293.2, 3294.8, 269, null, 1047, 78029], [20240115, 3294.8, 3294.8, 3295.6, 3293.6, 3294.4, 218, null, 1048, 77999], [20240115, 3294.4, 3294.4, 3297.0, 3293.8, 3296.6, 260, null, 1049, 78008], [20240115, 3296.6, 3296.8, 3302.0, 3296.8, 3301.8, 521, null, 1050, 78053], [20240115, 3301.8, 3301.8, 3303.6, 3300.6, 3303.6, 405, null, 1051, 78082], [20240115, 3303.6, 3303.8, 3307.8, 3303.8, 3307.8, 564, null, 1052, 78094], [20240115, 3307.8, 3307.8, 3311.8, 3306.0, 3310.6, 753, null, 1053, 78102], [20240115, 3310.6, 3310.6, 3313.0, 3308.8, 3310.2, 679, null, 1054, 78234], [20240115, 3310.2, 3310.2, 3313.4, 3309.2, 3310.0, 565, null, 1055, 78308], [20240115, 3310.0, 3310.0, 3310.4, 3305.4, 3306.6, 580, null, 1056, 78301], [20240115, 3306.6, 3306.4, 3307.8, 3304.6, 3305.8, 295, null, 1057, 78318], [20240115, 3305.8, 3305.2, 3305.8, 3302.0, 3303.4, 364, null, 1058, 78297], [20240115, 3303.4, 3303.8, 3304.6, 3302.0, 3302.2, 189, null, 1059, 78322], [20240115, 3302.2, 3302.2, 3304.6, 3302.0, 3304.6, 153, null, 1100, 78308], [20240115, 3304.6, 3304.6, 3304.6, 3300.0, 3302.2, 494, null, 1101, 78379], [20240115, 3302.2, 3302.2, 3302.6, 3300.2, 3300.2, 136, null, 1102, 78383], [20240115, 3300.2, 3300.4, 3301.0, 3299.4, 3300.0, 171, null, 1103, 78373], [20240115, 3300.0, 3299.8, 3301.6, 3299.0, 3301.2, 129, null, 1104, 78354], [20240115, 3301.2, 3301.4, 3301.8, 3299.6, 3300.6, 118, null, 1105, 78353], [20240115, 3300.6, 3300.4, 3300.4, 3298.4, 3299.0, 203, null, 1106, 78381], [20240115, 3299.0, 3299.0, 3299.0, 3294.6, 3296.0, 478, null, 1107, 78439], [20240115, 3296.0, 3296.0, 3296.6, 3294.2, 3294.8, 283, null, 1108, 78451], [20240115, 3294.8, 3294.8, 3295.0, 3293.8, 3293.8, 185, null, 1109, 78478], [20240115, 3293.8, 3293.8, 3294.4, 3293.2, 3293.8, 195, null, 1110, 78509], [20240115, 3293.8, 3294.2, 3294.2, 3292.2, 3294.0, 311, null, 1111, 78565], [20240115, 3294.0, 3294.0, 3295.2, 3293.4, 3294.6, 164, null, 1112, 78574], [20240115, 3294.6, 3294.6, 3294.6, 3290.2, 3290.6, 402, null, 1113, 78687], [20240115, 3290.6, 3290.8, 3291.2, 3287.6, 3288.8, 505, null, 1114, 78698], [20240115, 3288.8, 3288.8, 3292.4, 3288.8, 3289.8, 221, null, 1115, 78722], [20240115, 3289.8, 3289.4, 3291.4, 3289.2, 3291.0, 171, null, 1116, 78717], [20240115, 3291.0, 3291.0, 3292.6, 3290.6, 3292.4, 195, null, 1117, 78663], [20240115, 3292.4, 3292.4, 3293.2, 3291.6, 3291.8, 156, null, 1118, 78695], [20240115, 3291.8, 3291.8, 3291.8, 3289.6, 3290.6, 177, null, 1119, 78703], [20240115, 3290.6, 3291.0, 3292.6, 3290.2, 3291.6, 132, null, 1120, 78712], [20240115, 3291.6, 3292.0, 3292.4, 3290.4, 3292.4, 117, null, 1121, 78726], [20240115, 3292.4, 3292.4, 3293.0, 3290.6, 3291.2, 124, null, 1122, 78733], [20240115, 3291.2, 3291.0, 3292.0, 3290.8, 3290.8, 96, null, 1123, 78751], [20240115, 3290.8, 3290.6, 3290.6, 3289.8, 3290.4, 123, null, 1124, 78766], [20240115, 3290.4, 3290.4, 3291.6, 3290.0, 3290.8, 122, null, 1125, 78767], [20240115, 3290.8, 3291.0, 3291.8, 3289.2, 3289.4, 133, null, 1126, 78759], [20240115, 3289.4, 3289.2, 3289.4, 3287.2, 3288.6, 252, null, 1127, 78757], [20240115, 3288.6, 3289.0, 3291.2, 3288.6, 3291.0, 139, null, 1128, 78775], [20240115, 3291.0, 3291.2, 3291.2, 3289.4, 3290.8, 71, null, 1129, 78798], [20240115, 3290.8, 3290.6, 3291.0, 3289.6, 3290.4, 126, null, 1130, 78814], [20240115, 3290.4, 3289.0, 3289.6, 3286.2, 3287.6, 340, null, 1301, 78832], [20240115, 3287.6, 3287.6, 3288.8, 3286.2, 3288.6, 168, null, 1302, 78833], [20240115, 3288.6, 3288.6, 3289.6, 3287.4, 3287.8, 84, null, 1303, 78827], [20240115, 3287.8, 3287.6, 3291.2, 3287.4, 3289.8, 138, null, 1304, 78859], [20240115, 3289.8, 3290.6, 3290.6, 3288.8, 3288.8, 86, null, 1305, 78882], [20240115, 3288.8, 3288.8, 3289.4, 3288.2, 3289.4, 80, null, 1306, 78885], [20240115, 3289.4, 3289.4, 3290.4, 3288.0, 3289.6, 133, null, 1307, 78903], [20240115, 3289.6, 3290.2, 3290.2, 3288.8, 3288.8, 76, null, 1308, 78911], [20240115, 3288.8, 3289.4, 3291.2, 3289.4, 3290.4, 99, null, 1309, 78904], [20240115, 3290.4, 3290.6, 3291.6, 3290.0, 3290.2, 112, null, 1310, 78916], [20240115, 3290.2, 3290.4, 3291.2, 3289.0, 3291.0, 145, null, 1311, 78916], [20240115, 3291.0, 3290.4, 3291.0, 3288.6, 3288.6, 74, null, 1312, 78911], [20240115, 3288.6, 3289.2, 3290.2, 3288.8, 3289.4, 74, null, 1313, 78906], [20240115, 3289.4, 3289.0, 3290.8, 3288.0, 3290.4, 107, null, 1314, 78908], [20240115, 3290.4, 3290.8, 3291.8, 3290.6, 3291.8, 84, null, 1315, 78897], [20240115, 3291.8, 3291.4, 3291.8, 3289.6, 3289.6, 89, null, 1316, 78907], [20240115, 3289.6, 3289.8, 3290.8, 3289.2, 3290.8, 66, null, 1317, 78911], [20240115, 3290.8, 3290.8, 3291.4, 3290.0, 3291.0, 53, null, 1318, 78910], [20240115, 3291.0, 3291.4, 3291.4, 3289.0, 3289.4, 89, null, 1319, 78899], [20240115, 3289.4, 3289.4, 3291.0, 3289.0, 3289.0, 92, null, 1320, 78883], [20240115, 3289.0, 3289.6, 3289.6, 3287.8, 3288.4, 117, null, 1321, 78861], [20240115, 3288.4, 3288.0, 3289.2, 3287.6, 3289.0, 109, null, 1322, 78836], [20240115, 3289.0, 3289.0, 3289.4, 3287.8, 3288.4, 70, null, 1323, 78823], [20240115, 3288.4, 3288.4, 3289.0, 3287.2, 3287.4, 99, null, 1324, 78793], [20240115, 3287.4, 3287.8, 3289.2, 3287.4, 3288.6, 86, null, 1325, 78775], [20240115, 3288.6, 3288.2, 3288.4, 3287.6, 3288.0, 55, null, 1326, 78773], [20240115, 3288.0, 3288.0, 3288.2, 3286.6, 3286.8, 129, null, 1327, 78729], [20240115, 3286.8, 3286.8, 3287.4, 3286.2, 3286.6, 94, null, 1328, 78702], [20240115, 3286.6, 3286.2, 3287.8, 3286.2, 3286.6, 135, null, 1329, 78720], [20240115, 3286.6, 3286.6, 3288.6, 3286.6, 3288.2, 107, null, 1330, 78721], [20240115, 3288.2, 3288.0, 3288.4, 3286.6, 3288.0, 140, null, 1331, 78755], [20240115, 3288.0, 3288.2, 3288.4, 3287.0, 3288.4, 70, null, 1332, 78729], [20240115, 3288.4, 3288.4, 3288.4, 3286.2, 3286.8, 105, null, 1333, 78691], [20240115, 3286.8, 3287.2, 3287.8, 3286.4, 3287.8, 53, null, 1334, 78695], [20240115, 3287.8, 3287.8, 3287.8, 3286.2, 3287.2, 44, null, 1335, 78680], [20240115, 3287.2, 3287.8, 3290.4, 3287.8, 3289.0, 204, null, 1336, 78695], [20240115, 3289.0, 3288.4, 3290.4, 3288.4, 3289.6, 129, null, 1337, 78713], [20240115, 3289.6, 3289.8, 3290.4, 3287.8, 3288.0, 131, null, 1338, 78725], [20240115, 3288.0, 3288.0, 3288.0, 3284.6, 3285.2, 279, null, 1339, 78785], [20240115, 3285.2, 3285.8, 3286.0, 3284.6, 3285.2, 192, null, 1340, 78823], [20240115, 3285.2, 3285.0, 3287.4, 3285.0, 3286.8, 127, null, 1341, 78851], [20240115, 3286.8, 3286.8, 3288.2, 3286.4, 3288.2, 69, null, 1342, 78851], [20240115, 3288.2, 3288.2, 3290.2, 3287.4, 3289.2, 215, null, 1343, 78888], [20240115, 3289.2, 3289.0, 3289.0, 3288.0, 3288.2, 83, null, 1344, 78884], [20240115, 3288.2, 3288.6, 3290.8, 3288.6, 3290.2, 132, null, 1345, 78915], [20240115, 3290.2, 3290.6, 3290.6, 3288.6, 3288.6, 220, null, 1346, 78904], [20240115, 3288.6, 3288.6, 3289.0, 3288.2, 3288.2, 70, null, 1347, 78892], [20240115, 3288.2, 3288.2, 3290.0, 3287.4, 3288.0, 83, null, 1348, 78903], [20240115, 3288.0, 3288.2, 3288.6, 3287.6, 3287.6, 46, null, 1349, 78914], [20240115, 3287.6, 3287.4, 3287.8, 3286.2, 3287.8, 98, null, 1350, 78928], [20240115, 3287.8, 3288.0, 3288.4, 3285.2, 3285.8, 94, null, 1351, 78950], [20240115, 3285.8, 3285.8, 3287.2, 3285.6, 3287.0, 105, null, 1352, 78960], [20240115, 3287.0, 3287.0, 3288.8, 3287.0, 3288.2, 96, null, 1353, 78996], [20240115, 3288.2, 3288.2, 3289.6, 3288.0, 3288.8, 75, null, 1354, 79009], [20240115, 3288.8, 3289.0, 3289.2, 3287.4, 3287.8, 52, null, 1355, 79011], [20240115, 3287.8, 3287.6, 3288.0, 3286.0, 3286.8, 106, null, 1356, 79020], [20240115, 3286.8, 3286.4, 3287.0, 3284.6, 3285.0, 150, null, 1357, 79055], [20240115, 3285.0, 3285.4, 3287.8, 3285.2, 3287.0, 136, null, 1358, 79085], [20240115, 3287.0, 3286.6, 3286.8, 3285.8, 3286.0, 51, null, 1359, 79087], [20240115, 3286.0, 3286.0, 3286.6, 3285.6, 3286.4, 167, null, 1400, 79077], [20240115, 3286.4, 3286.0, 3288.6, 3286.0, 3288.6, 171, null, 1401, 79101], [20240115, 3288.6, 3288.6, 3288.6, 3285.4, 3285.6, 77, null, 1402, 79112], [20240115, 3285.6, 3285.4, 3285.4, 3282.8, 3283.4, 389, null, 1403, 79169], [20240115, 3283.4, 3283.6, 3284.4, 3283.2, 3283.6, 112, null, 1404, 79195], [20240115, 3283.6, 3283.8, 3284.2, 3283.0, 3283.8, 115, null, 1405, 79212], [20240115, 3283.8, 3283.6, 3285.0, 3283.2, 3283.2, 137, null, 1406, 79253], [20240115, 3283.2, 3283.2, 3284.2, 3280.8, 3282.4, 326, null, 1407, 79378], [20240115, 3282.4, 3282.4, 3282.4, 3279.4, 3279.8, 476, null, 1408, 79441], [20240115, 3279.8, 3279.8, 3279.8, 3277.6, 3277.8, 410, null, 1409, 79572], [20240115, 3277.8, 3278.0, 3280.6, 3277.8, 3280.2, 149, null, 1410, 79635], [20240115, 3280.2, 3279.8, 3280.2, 3279.4, 3280.0, 100, null, 1411, 79669], [20240115, 3280.0, 3279.6, 3280.0, 3278.8, 3278.8, 101, null, 1412, 79690], [20240115, 3278.8, 3279.2, 3281.6, 3278.6, 3281.2, 162, null, 1413, 79758], [20240115, 3281.2, 3281.2, 3281.4, 3279.6, 3280.8, 135, null, 1414, 79788], [20240115, 3280.8, 3280.8, 3281.6, 3280.2, 3281.4, 51, null, 1415, 79798], [20240115, 3281.4, 3280.8, 3282.4, 3279.8, 3282.2, 102, null, 1416, 79812], [20240115, 3282.2, 3282.2, 3282.4, 3281.0, 3282.2, 115, null, 1417, 79797], [20240115, 3282.2, 3281.6, 3282.6, 3280.8, 3281.6, 88, null, 1418, 79804], [20240115, 3281.6, 3281.6, 3282.6, 3281.0, 3281.0, 55, null, 1419, 79807], [20240115, 3281.0, 3281.0, 3283.8, 3281.0, 3283.4, 149, null, 1420, 79830], [20240115, 3283.4, 3283.4, 3283.4, 3280.6, 3282.2, 104, null, 1421, 79841], [20240115, 3282.2, 3282.0, 3282.2, 3280.8, 3281.6, 72, null, 1422, 79861], [20240115, 3281.6, 3281.2, 3281.4, 3280.2, 3281.2, 50, null, 1423, 79862], [20240115, 3281.2, 3280.8, 3281.0, 3279.4, 3279.6, 96, null, 1424, 79862], [20240115, 3279.6, 3279.6, 3280.4, 3279.0, 3280.2, 114, null, 1425, 79890], [20240115, 3280.2, 3280.4, 3280.4, 3279.0, 3280.0, 91, null, 1426, 79885], [20240115, 3280.0, 3279.6, 3280.4, 3279.2, 3280.4, 44, null, 1427, 79881], [20240115, 3280.4, 3280.2, 3280.6, 3279.4, 3280.0, 63, null, 1428, 79888], [20240115, 3280.0, 3280.0, 3280.6, 3279.0, 3279.4, 108, null, 1429, 79908], [20240115, 3279.4, 3279.4, 3279.8, 3278.6, 3278.8, 62, null, 1430, 79902], [20240115, 3278.8, 3278.8, 3280.4, 3278.8, 3280.2, 116, null, 1431, 79929], [20240115, 3280.2, 3280.2, 3283.4, 3280.2, 3282.4, 224, null, 1432, 79983], [20240115, 3282.4, 3282.2, 3282.2, 3280.4, 3282.0, 174, null, 1433, 80018], [20240115, 3282.0, 3281.4, 3283.0, 3281.4, 3282.6, 81, null, 1434, 80026], [20240115, 3282.6, 3282.4, 3283.2, 3282.2, 3282.4, 161, null, 1435, 80026], [20240115, 3282.4, 3282.2, 3283.4, 3281.4, 3282.0, 173, null, 1436, 80065], [20240115, 3282.0, 3281.8, 3282.2, 3279.6, 3280.2, 140, null, 1437, 80073], [20240115, 3280.2, 3280.2, 3280.8, 3279.6, 3279.8, 101, null, 1438, 80082], [20240115, 3279.8, 3279.6, 3280.4, 3279.2, 3279.4, 112, null, 1439, 80086], [20240115, 3279.4, 3279.4, 3280.4, 3279.0, 3279.4, 119, null, 1440, 80100], [20240115, 3279.4, 3279.2, 3280.0, 3278.2, 3278.4, 171, null, 1441, 80152], [20240115, 3278.4, 3278.2, 3278.2, 3276.4, 3277.8, 253, null, 1442, 80194], [20240115, 3277.8, 3277.8, 3279.6, 3277.6, 3278.8, 149, null, 1443, 80233], [20240115, 3278.8, 3278.8, 3279.8, 3278.8, 3279.6, 114, null, 1444, 80295], [20240115, 3279.6, 3280.0, 3281.2, 3279.6, 3280.4, 136, null, 1445, 80358], [20240115, 3280.4, 3280.6, 3282.0, 3280.2, 3281.0, 259, null, 1446, 80498], [20240115, 3281.0, 3281.0, 3282.2, 3280.4, 3280.4, 160, null, 1447, 80563], [20240115, 3280.4, 3280.0, 3282.2, 3280.0, 3282.0, 99, null, 1448, 80605], [20240115, 3282.0, 3282.2, 3282.2, 3281.0, 3282.0, 125, null, 1449, 80649], [20240115, 3282.0, 3282.0, 3282.2, 3281.0, 3282.2, 154, null, 1450, 80732], [20240115, 3282.2, 3282.4, 3282.6, 3281.0, 3281.4, 165, null, 1451, 80806], [20240115, 3281.4, 3281.6, 3282.0, 3281.2, 3281.2, 163, null, 1452, 80885], [20240115, 3281.2, 3281.4, 3281.6, 3279.6, 3280.6, 260, null, 1453, 80983], [20240115, 3280.6, 3280.8, 3281.4, 3280.4, 3281.2, 174, null, 1454, 81090], [20240115, 3281.2, 3281.0, 3281.2, 3280.0, 3280.2, 166, null, 1455, 81162], [20240115, 3280.2, 3279.6, 3281.0, 3279.6, 3280.8, 291, null, 1456, 81281], [20240115, 3280.8, 3280.8, 3280.8, 3280.2, 3280.4, 212, null, 1457, 81325], [20240115, 3280.4, 3280.4, 3281.0, 3280.4, 3280.6, 369, null, 1458, 81466], [20240115, 3280.6, 3280.6, 3281.2, 3280.6, 3280.8, 356, null, 1459, 81632], [20240115, 3280.8, 3280.8, 3281.0, 3280.2, 3280.2, 488, null, 1500, 81875], [20240116, 3280.2, 3272.0, 3276.8, 3269.4, 3271.4, 1412, null, 931, 80857], [20240116, 3271.4, 3271.8, 3272.8, 3268.8, 3270.8, 778, null, 932, 80290], [20240116, 3270.8, 3271.0, 3277.4, 3271.0, 3274.2, 838, null, 933, 79745], [20240116, 3274.2, 3274.6, 3277.6, 3273.4, 3275.6, 712, null, 934, 79282], [20240116, 3275.6, 3275.8, 3279.0, 3275.0, 3276.4, 476, null, 935, 78972], [20240116, 3276.4, 3277.0, 3278.6, 3275.8, 3277.0, 371, null, 936, 78727], [20240116, 3277.0, 3276.2, 3276.8, 3274.4, 3276.4, 416, null, 937, 78443], [20240116, 3276.4, 3276.4, 3280.8, 3276.0, 3280.2, 370, null, 938, 78225], [20240116, 3280.2, 3280.6, 3281.6, 3278.2, 3279.6, 551, null, 939, 77832], [20240116, 3279.6, 3279.6, 3285.4, 3278.6, 3282.0, 673, null, 940, 77429], [20240116, 3282.0, 3281.8, 3283.0, 3280.2, 3281.2, 475, null, 941, 77160], [20240116, 3281.2, 3281.6, 3284.6, 3281.2, 3282.0, 634, null, 942, 76765], [20240116, 3282.0, 3281.6, 3284.6, 3281.4, 3282.0, 415, null, 943, 76557], [20240116, 3282.0, 3282.6, 3282.6, 3279.8, 3280.8, 318, null, 944, 76366], [20240116, 3280.8, 3280.6, 3284.8, 3280.4, 3281.0, 338, null, 945, 76193], [20240116, 3281.0, 3281.0, 3284.0, 3280.8, 3283.0, 271, null, 946, 76054], [20240116, 3283.0, 3283.0, 3284.6, 3282.4, 3284.6, 304, null, 947, 75905], [20240116, 3284.6, 3284.4, 3287.2, 3284.4, 3286.8, 477, null, 948, 75705], [20240116, 3286.8, 3286.6, 3289.8, 3286.0, 3286.0, 601, null, 949, 75411], [20240116, 3286.0, 3286.0, 3289.0, 3285.8, 3289.0, 443, null, 950, 75249], [20240116, 3289.0, 3289.4, 3291.0, 3289.0, 3290.6, 451, null, 951, 75041], [20240116, 3290.6, 3290.6, 3294.6, 3290.0, 3290.6, 630, null, 952, 74742], [20240116, 3290.6, 3291.2, 3294.6, 3291.2, 3292.8, 406, null, 953, 74529], [20240116, 3292.8, 3292.8, 3296.0, 3292.8, 3294.6, 457, null, 954, 74366], [20240116, 3294.6, 3293.8, 3293.8, 3290.0, 3292.0, 634, null, 955, 74138], [20240116, 3292.0, 3292.0, 3294.0, 3290.6, 3292.0, 367, null, 956, 73989], [20240116, 3292.0, 3292.0, 3292.8, 3288.2, 3288.2, 383, null, 957, 73823], [20240116, 3288.2, 3288.4, 3290.0, 3287.6, 3289.2, 335, null, 958, 73669], [20240116, 3289.2, 3289.4, 3292.4, 3288.4, 3290.0, 383, null, 959, 73546], [20240116, 3290.0, 3290.4, 3291.4, 3287.4, 3291.4, 353, null, 1000, 73417], [20240116, 3291.4, 3291.6, 3293.4, 3290.2, 3293.0, 425, null, 1001, 73299], [20240116, 3293.0, 3292.8, 3294.8, 3292.4, 3293.0, 313, null, 1002, 73170], [20240116, 3293.0, 3292.8, 3294.4, 3288.8, 3291.6, 385, null, 1003, 72950], [20240116, 3291.6, 3292.0, 3293.8, 3291.8, 3293.4, 294, null, 1004, 72848], [20240116, 3293.4, 3292.8, 3294.2, 3292.6, 3293.0, 249, null, 1005, 72722], [20240116, 3293.0, 3293.0, 3293.4, 3291.2, 3292.0, 269, null, 1006, 72601], [20240116, 3292.0, 3291.6, 3294.8, 3291.2, 3294.8, 367, null, 1007, 72482], [20240116, 3294.8, 3294.6, 3298.0, 3293.2, 3297.8, 672, null, 1008, 72178], [20240116, 3297.8, 3297.4, 3299.6, 3297.0, 3298.2, 637, null, 1009, 71895], [20240116, 3298.2, 3298.2, 3298.4, 3293.6, 3294.2, 572, null, 1010, 71685], [20240116, 3294.2, 3293.8, 3296.8, 3292.2, 3292.2, 518, null, 1011, 71534], [20240116, 3292.2, 3292.4, 3295.0, 3292.4, 3293.6, 270, null, 1012, 71463], [20240116, 3293.6, 3293.4, 3295.6, 3292.4, 3295.6, 328, null, 1013, 71327], [20240116, 3295.6, 3294.8, 3295.6, 3293.4, 3294.0, 402, null, 1014, 71170], [20240116, 3294.0, 3293.8, 3297.2, 3293.6, 3296.6, 425, null, 1015, 70966], [20240116, 3296.6, 3296.0, 3299.8, 3296.0, 3297.4, 597, null, 1016, 70832], [20240116, 3297.4, 3297.2, 3298.0, 3295.8, 3296.6, 364, null, 1017, 70711], [20240116, 3296.6, 3296.6, 3296.8, 3293.4, 3294.0, 372, null, 1018, 70563], [20240116, 3294.0, 3294.0, 3296.4, 3293.8, 3295.0, 262, null, 1019, 70482], [20240116, 3295.0, 3295.4, 3295.4, 3291.0, 3292.0, 317, null, 1020, 70387], [20240116, 3292.0, 3292.4, 3293.2, 3290.6, 3291.0, 305, null, 1021, 70368], [20240116, 3291.0, 3291.4, 3291.6, 3289.8, 3290.6, 288, null, 1022, 70297], [20240116, 3290.6, 3290.8, 3290.8, 3288.8, 3289.8, 247, null, 1023, 70262], [20240116, 3289.8, 3290.0, 3291.4, 3289.4, 3291.4, 203, null, 1024, 70230], [20240116, 3291.4, 3291.4, 3291.8, 3290.2, 3291.0, 226, null, 1025, 70182], [20240116, 3291.0, 3291.0, 3292.8, 3290.4, 3291.6, 207, null, 1026, 70117], [20240116, 3291.6, 3291.8, 3292.2, 3290.6, 3291.4, 184, null, 1027, 70049], [20240116, 3291.4, 3291.0, 3291.6, 3290.6, 3290.8, 120, null, 1028, 70029], [20240116, 3290.8, 3290.8, 3293.6, 3290.8, 3292.4, 210, null, 1029, 70030], [20240116, 3292.4, 3292.4, 3294.8, 3292.2, 3294.6, 242, null, 1030, 69967], [20240116, 3294.6, 3294.6, 3296.2, 3293.2, 3294.2, 427, null, 1031, 69912], [20240116, 3294.2, 3294.2, 3296.0, 3293.4, 3295.6, 271, null, 1032, 69885], [20240116, 3295.6, 3295.0, 3297.8, 3294.4, 3296.6, 315, null, 1033, 69856], [20240116, 3296.6, 3296.4, 3298.8, 3295.6, 3298.0, 393, null, 1034, 69861], [20240116, 3298.0, 3297.8, 3297.8, 3294.8, 3295.6, 322, null, 1035, 69847], [20240116, 3295.6, 3296.0, 3296.6, 3294.2, 3295.4, 219, null, 1036, 69827], [20240116, 3295.4, 3295.8, 3296.2, 3294.2, 3294.8, 190, null, 1037, 69825], [20240116, 3294.8, 3294.6, 3296.4, 3293.4, 3294.4, 323, null, 1038, 69786], [20240116, 3294.4, 3294.0, 3295.2, 3292.6, 3293.0, 315, null, 1039, 69763], [20240116, 3293.0, 3292.6, 3292.6, 3290.2, 3290.2, 399, null, 1040, 69724], [20240116, 3290.2, 3290.2, 3290.8, 3288.0, 3289.0, 513, null, 1041, 69656], [20240116, 3289.0, 3288.6, 3290.0, 3287.2, 3287.8, 491, null, 1042, 69585], [20240116, 3287.8, 3288.0, 3288.8, 3286.0, 3287.2, 494, null, 1043, 69497], [20240116, 3287.2, 3287.4, 3289.4, 3287.2, 3288.2, 319, null, 1044, 69573], [20240116, 3288.2, 3288.6, 3289.0, 3287.4, 3287.4, 177, null, 1045, 69576], [20240116, 3287.4, 3288.0, 3289.8, 3287.6, 3288.0, 295, null, 1046, 69532], [20240116, 3288.0, 3287.8, 3290.8, 3287.2, 3289.2, 378, null, 1047, 69536], [20240116, 3289.2, 3289.0, 3291.2, 3288.6, 3291.0, 197, null, 1048, 69514], [20240116, 3291.0, 3291.4, 3291.6, 3289.8, 3290.0, 192, null, 1049, 69482], [20240116, 3290.0, 3290.0, 3292.8, 3290.0, 3291.6, 260, null, 1050, 69471], [20240116, 3291.6, 3291.2, 3294.0, 3291.2, 3292.4, 233, null, 1051, 69484], [20240116, 3292.4, 3292.0, 3293.8, 3291.0, 3293.0, 202, null, 1052, 69518], [20240116, 3293.0, 3292.8, 3292.8, 3290.6, 3291.0, 146, null, 1053, 69517], [20240116, 3291.0, 3291.0, 3291.4, 3289.6, 3289.6, 167, null, 1054, 69505], [20240116, 3289.6, 3289.8, 3290.4, 3287.6, 3288.2, 245, null, 1055, 69470], [20240116, 3288.2, 3288.6, 3288.8, 3287.0, 3287.0, 371, null, 1056, 69343], [20240116, 3287.0, 3287.0, 3288.6, 3286.4, 3287.6, 341, null, 1057, 69286], [20240116, 3287.6, 3287.0, 3289.2, 3286.2, 3288.4, 251, null, 1058, 69308], [20240116, 3288.4, 3288.2, 3288.8, 3286.4, 3286.4, 250, null, 1059, 69278], [20240116, 3286.4, 3287.2, 3288.0, 3286.6, 3286.6, 211, null, 1100, 69259], [20240116, 3286.6, 3287.2, 3288.8, 3286.2, 3288.0, 272, null, 1101, 69270], [20240116, 3288.0, 3287.6, 3288.0, 3285.4, 3285.8, 162, null, 1102, 69219], [20240116, 3285.8, 3285.6, 3287.2, 3285.2, 3285.2, 279, null, 1103, 69207], [20240116, 3285.2, 3285.2, 3287.8, 3284.8, 3287.4, 300, null, 1104, 69242], [20240116, 3287.4, 3287.4, 3288.0, 3285.4, 3285.8, 179, null, 1105, 69250], [20240116, 3285.8, 3285.8, 3287.2, 3285.6, 3286.0, 145, null, 1106, 69241], [20240116, 3286.0, 3286.4, 3287.2, 3286.0, 3286.8, 90, null, 1107, 69217], [20240116, 3286.8, 3286.6, 3288.2, 3286.0, 3286.6, 191, null, 1108, 69195], [20240116, 3286.6, 3286.4, 3287.0, 3285.4, 3287.0, 103, null, 1109, 69158], [20240116, 3287.0, 3286.6, 3289.0, 3286.6, 3288.2, 213, null, 1110, 69147], [20240116, 3288.2, 3288.2, 3289.6, 3287.0, 3287.6, 180, null, 1111, 69179], [20240116, 3287.6, 3287.6, 3289.4, 3287.6, 3288.0, 129, null, 1112, 69189], [20240116, 3288.0, 3288.2, 3289.6, 3287.0, 3288.0, 155, null, 1113, 69203], [20240116, 3288.0, 3287.8, 3288.2, 3285.8, 3286.2, 236, null, 1114, 69221], [20240116, 3286.2, 3286.2, 3288.6, 3286.2, 3287.8, 169, null, 1115, 69185], [20240116, 3287.8, 3287.8, 3288.6, 3287.0, 3287.4, 139, null, 1116, 69160], [20240116, 3287.4, 3287.8, 3288.6, 3286.4, 3287.8, 161, null, 1117, 69138], [20240116, 3287.8, 3288.4, 3288.4, 3285.8, 3286.6, 152, null, 1118, 69112], [20240116, 3286.6, 3286.4, 3287.0, 3283.8, 3283.8, 415, null, 1119, 69115], [20240116, 3283.8, 3284.2, 3284.8, 3282.6, 3282.6, 273, null, 1120, 69116], [20240116, 3282.6, 3282.4, 3282.6, 3280.0, 3280.0, 595, null, 1121, 69035], [20240116, 3280.0, 3280.0, 3280.8, 3278.4, 3278.4, 338, null, 1122, 68988], [20240116, 3278.4, 3278.2, 3278.4, 3276.2, 3276.8, 364, null, 1123, 68935], [20240116, 3276.8, 3276.8, 3276.8, 3275.0, 3275.2, 411, null, 1124, 68856], [20240116, 3275.2, 3275.2, 3276.6, 3275.2, 3275.6, 373, null, 1125, 68780], [20240116, 3275.6, 3275.8, 3276.8, 3274.6, 3276.2, 264, null, 1126, 68760], [20240116, 3276.2, 3276.2, 3276.6, 3274.8, 3274.8, 136, null, 1127, 68776], [20240116, 3274.8, 3275.0, 3275.2, 3272.2, 3273.0, 378, null, 1128, 68692], [20240116, 3273.0, 3273.0, 3273.0, 3269.6, 3269.6, 403, null, 1129, 68628], [20240116, 3269.6, 3270.0, 3270.0, 3266.0, 3266.4, 716, null, 1130, 68556], [20240116, 3266.4, 3260.0, 3264.0, 3252.6, 3262.0, 1888, null, 1301, 68812], [20240116, 3262.0, 3262.0, 3266.8, 3259.8, 3266.0, 731, null, 1302, 68975], [20240116, 3266.0, 3266.2, 3266.6, 3263.4, 3266.2, 463, null, 1303, 69131], [20240116, 3266.2, 3265.8, 3265.8, 3262.8, 3265.0, 284, null, 1304, 69193], [20240116, 3265.0, 3265.4, 3270.8, 3265.0, 3270.8, 522, null, 1305, 69298], [20240116, 3270.8, 3270.6, 3275.4, 3268.8, 3275.0, 717, null, 1306, 69397], [20240116, 3275.0, 3275.0, 3276.0, 3271.4, 3274.2, 524, null, 1307, 69493], [20240116, 3274.2, 3274.0, 3274.0, 3268.8, 3269.0, 380, null, 1308, 69584], [20240116, 3269.0, 3269.0, 3272.2, 3267.0, 3271.4, 319, null, 1309, 69708], [20240116, 3271.4, 3271.4, 3271.4, 3268.8, 3268.8, 249, null, 1310, 69789], [20240116, 3268.8, 3268.8, 3273.6, 3268.0, 3273.6, 339, null, 1311, 69847], [20240116, 3273.6, 3273.8, 3274.0, 3270.8, 3272.2, 204, null, 1312, 69868], [20240116, 3272.2, 3272.0, 3275.0, 3271.8, 3274.0, 236, null, 1313, 69873], [20240116, 3274.0, 3274.2, 3275.2, 3270.6, 3270.8, 201, null, 1314, 69904], [20240116, 3270.8, 3271.2, 3271.6, 3269.8, 3271.6, 249, null, 1315, 69914], [20240116, 3271.6, 3271.6, 3275.4, 3270.8, 3274.8, 317, null, 1316, 69950], [20240116, 3274.8, 3275.2, 3275.8, 3273.0, 3273.8, 212, null, 1317, 69982], [20240116, 3273.8, 3273.2, 3275.2, 3272.8, 3273.6, 160, null, 1318, 69987], [20240116, 3273.6, 3273.6, 3274.4, 3271.8, 3273.2, 140, null, 1319, 69992], [20240116, 3273.2, 3273.2, 3273.2, 3271.0, 3271.4, 151, null, 1320, 70007], [20240116, 3271.4, 3271.4, 3273.8, 3271.2, 3272.4, 127, null, 1321, 70018], [20240116, 3272.4, 3272.4, 3272.4, 3269.4, 3269.6, 145, null, 1322, 70048], [20240116, 3269.6, 3269.8, 3269.8, 3267.8, 3268.4, 135, null, 1323, 70078], [20240116, 3268.4, 3268.8, 3268.8, 3265.6, 3266.0, 253, null, 1324, 70115], [20240116, 3266.0, 3266.0, 3267.4, 3266.0, 3267.4, 113, null, 1325, 70113], [20240116, 3267.4, 3267.4, 3267.4, 3264.2, 3265.2, 230, null, 1326, 70150], [20240116, 3265.2, 3265.2, 3266.6, 3264.0, 3264.0, 127, null, 1327, 70158], [20240116, 3264.0, 3264.0, 3270.2, 3264.0, 3269.6, 214, null, 1328, 70196], [20240116, 3269.6, 3270.0, 3271.4, 3268.0, 3270.8, 196, null, 1329, 70214], [20240116, 3270.8, 3271.2, 3272.8, 3270.2, 3270.4, 185, null, 1330, 70270], [20240116, 3270.4, 3270.0, 3270.0, 3267.6, 3269.0, 215, null, 1331, 70359], [20240116, 3269.0, 3268.4, 3269.4, 3267.0, 3268.0, 128, null, 1332, 70389], [20240116, 3268.0, 3268.0, 3268.8, 3265.0, 3266.2, 237, null, 1333, 70442], [20240116, 3266.2, 3265.6, 3267.6, 3265.0, 3266.8, 147, null, 1334, 70481], [20240116, 3266.8, 3267.0, 3267.0, 3265.0, 3266.0, 161, null, 1335, 70498], [20240116, 3266.0, 3265.6, 3267.4, 3265.2, 3266.8, 131, null, 1336, 70517], [20240116, 3266.8, 3267.2, 3268.4, 3265.0, 3265.0, 115, null, 1337, 70529], [20240116, 3265.0, 3265.4, 3266.8, 3265.4, 3265.4, 117, null, 1338, 70555], [20240116, 3265.4, 3265.0, 3265.2, 3263.2, 3264.0, 226, null, 1339, 70574], [20240116, 3264.0, 3264.0, 3265.6, 3262.6, 3262.8, 225, null, 1340, 70634], [20240116, 3262.8, 3263.0, 3263.0, 3261.2, 3261.4, 286, null, 1341, 70635], [20240116, 3261.4, 3261.4, 3263.6, 3261.2, 3261.8, 209, null, 1342, 70606], [20240116, 3261.8, 3261.4, 3263.6, 3261.0, 3263.6, 230, null, 1343, 70578], [20240116, 3263.6, 3263.4, 3264.4, 3262.2, 3264.2, 252, null, 1344, 70601], [20240116, 3264.2, 3264.2, 3265.4, 3262.6, 3265.4, 238, null, 1345, 70618], [20240116, 3265.4, 3265.6, 3270.4, 3265.4, 3270.4, 417, null, 1346, 70659], [20240116, 3270.4, 3270.4, 3272.0, 3269.2, 3271.2, 403, null, 1347, 70734], [20240116, 3271.2, 3271.0, 3271.0, 3269.0, 3270.0, 218, null, 1348, 70752], [20240116, 3270.0, 3270.0, 3273.4, 3269.2, 3273.0, 343, null, 1349, 70851], [20240116, 3273.0, 3273.0, 3273.4, 3271.4, 3273.0, 263, null, 1350, 70874], [20240116, 3273.0, 3273.2, 3273.2, 3270.2, 3270.4, 181, null, 1351, 70867], [20240116, 3270.4, 3270.8, 3270.8, 3267.6, 3268.0, 188, null, 1352, 70883], [20240116, 3268.0, 3267.8, 3269.2, 3267.2, 3268.4, 193, null, 1353, 70899], [20240116, 3268.4, 3268.6, 3268.6, 3265.8, 3266.6, 211, null, 1354, 70937], [20240116, 3266.6, 3266.0, 3267.2, 3265.0, 3265.6, 206, null, 1355, 70970], [20240116, 3265.6, 3265.6, 3266.6, 3264.2, 3266.0, 199, null, 1356, 71032], [20240116, 3266.0, 3266.0, 3266.6, 3264.2, 3264.2, 103, null, 1357, 71046], [20240116, 3264.2, 3264.4, 3265.4, 3263.4, 3264.4, 197, null, 1358, 71086], [20240116, 3264.4, 3264.6, 3264.6, 3263.0, 3264.4, 128, null, 1359, 71126], [20240116, 3264.4, 3264.4, 3265.2, 3263.0, 3263.0, 247, null, 1400, 71173], [20240116, 3263.0, 3263.0, 3265.8, 3262.0, 3265.0, 311, null, 1401, 71284], [20240116, 3265.0, 3265.2, 3265.2, 3262.2, 3264.0, 273, null, 1402, 71364], [20240116, 3264.0, 3264.6, 3266.6, 3264.2, 3266.0, 171, null, 1403, 71436], [20240116, 3266.0, 3265.8, 3269.8, 3265.8, 3269.0, 292, null, 1404, 71529], [20240116, 3269.0, 3269.4, 3270.8, 3267.6, 3270.4, 207, null, 1405, 71559], [20240116, 3270.4, 3270.8, 3273.2, 3270.4, 3272.6, 308, null, 1406, 71594], [20240116, 3272.6, 3272.4, 3272.8, 3270.8, 3271.0, 264, null, 1407, 71687], [20240116, 3271.0, 3271.0, 3272.0, 3269.2, 3270.8, 230, null, 1408, 71751], [20240116, 3270.8, 3270.6, 3274.4, 3270.6, 3273.6, 330, null, 1409, 71822], [20240116, 3273.6, 3274.0, 3276.0, 3272.6, 3275.2, 417, null, 1410, 71866], [20240116, 3275.2, 3275.2, 3276.0, 3273.2, 3275.4, 338, null, 1411, 71938], [20240116, 3275.4, 3275.4, 3277.0, 3273.8, 3276.0, 378, null, 1412, 71981], [20240116, 3276.0, 3276.2, 3282.2, 3274.4, 3282.2, 572, null, 1413, 72075], [20240116, 3282.2, 3282.0, 3290.2, 3281.8, 3290.2, 870, null, 1414, 72273], [20240116, 3290.2, 3290.2, 3296.0, 3290.2, 3294.2, 1109, null, 1415, 72572], [20240116, 3294.2, 3294.2, 3301.0, 3294.2, 3301.0, 1287, null, 1416, 72861], [20240116, 3301.0, 3300.4, 3302.4, 3295.0, 3295.0, 883, null, 1417, 73151], [20240116, 3295.0, 3295.0, 3296.4, 3291.0, 3295.0, 631, null, 1418, 73255], [20240116, 3295.0, 3295.6, 3295.6, 3289.0, 3289.2, 425, null, 1419, 73294], [20240116, 3289.2, 3289.2, 3289.2, 3285.8, 3286.4, 554, null, 1420, 73535], [20240116, 3286.4, 3286.4, 3286.4, 3283.4, 3283.8, 499, null, 1421, 73713], [20240116, 3283.8, 3283.4, 3286.8, 3282.2, 3286.0, 413, null, 1422, 73843], [20240116, 3286.0, 3285.4, 3285.8, 3282.6, 3283.0, 264, null, 1423, 73842], [20240116, 3283.0, 3282.8, 3283.0, 3280.6, 3281.4, 370, null, 1424, 73852], [20240116, 3281.4, 3281.8, 3282.6, 3281.2, 3282.0, 190, null, 1425, 73884], [20240116, 3282.0, 3281.8, 3282.0, 3278.6, 3279.2, 305, null, 1426, 73953], [20240116, 3279.2, 3279.2, 3281.0, 3278.6, 3280.8, 188, null, 1427, 73955], [20240116, 3280.8, 3280.8, 3282.0, 3280.2, 3281.8, 125, null, 1428, 73961], [20240116, 3281.8, 3281.6, 3282.4, 3281.0, 3281.0, 134, null, 1429, 74015], [20240116, 3281.0, 3281.0, 3282.2, 3281.0, 3281.8, 183, null, 1430, 74002], [20240116, 3281.8, 3281.8, 3281.8, 3277.6, 3277.6, 334, null, 1431, 74070], [20240116, 3277.6, 3277.4, 3277.4, 3275.0, 3275.8, 377, null, 1432, 74057], [20240116, 3275.8, 3276.0, 3279.4, 3275.2, 3278.6, 232, null, 1433, 74141], [20240116, 3278.6, 3278.8, 3283.4, 3278.6, 3282.8, 199, null, 1434, 74179], [20240116, 3282.8, 3282.8, 3286.4, 3282.4, 3286.4, 289, null, 1435, 74230], [20240116, 3286.4, 3286.4, 3287.0, 3285.2, 3286.2, 202, null, 1436, 74245], [20240116, 3286.2, 3286.2, 3286.2, 3283.8, 3284.8, 176, null, 1437, 74267], [20240116, 3284.8, 3284.8, 3288.0, 3284.0, 3287.8, 202, null, 1438, 74295], [20240116, 3287.8, 3288.0, 3288.2, 3285.6, 3286.6, 150, null, 1439, 74339], [20240116, 3286.6, 3286.4, 3288.8, 3286.4, 3288.4, 229, null, 1440, 74371], [20240116, 3288.4, 3288.6, 3292.0, 3288.6, 3291.6, 254, null, 1441, 74441], [20240116, 3291.6, 3291.6, 3292.0, 3288.6, 3290.2, 260, null, 1442, 74519], [20240116, 3290.2, 3289.8, 3290.4, 3289.0, 3290.2, 193, null, 1443, 74537], [20240116, 3290.2, 3290.8, 3291.6, 3289.6, 3289.8, 371, null, 1444, 74634], [20240116, 3289.8, 3290.0, 3290.8, 3288.2, 3288.2, 247, null, 1445, 74632], [20240116, 3288.2, 3288.2, 3289.8, 3288.0, 3288.2, 229, null, 1446, 74707], [20240116, 3288.2, 3288.2, 3289.8, 3287.4, 3289.8, 211, null, 1447, 74769], [20240116, 3289.8, 3290.0, 3293.0, 3289.2, 3293.0, 249, null, 1448, 74849], [20240116, 3293.0, 3293.0, 3294.8, 3292.2, 3294.6, 318, null, 1449, 74935], [20240116, 3294.6, 3294.4, 3296.6, 3294.4, 3296.6, 326, null, 1450, 74984], [20240116, 3296.6, 3296.4, 3298.4, 3296.0, 3298.0, 271, null, 1451, 75072], [20240116, 3298.0, 3298.4, 3299.6, 3298.4, 3299.2, 364, null, 1452, 75197], [20240116, 3299.2, 3299.2, 3300.2, 3299.2, 3299.8, 418, null, 1453, 75413], [20240116, 3299.8, 3300.0, 3300.6, 3298.6, 3299.0, 414, null, 1454, 75478], [20240116, 3299.0, 3299.2, 3299.8, 3298.2, 3298.4, 252, null, 1455, 75540], [20240116, 3298.4, 3299.0, 3299.2, 3297.8, 3299.0, 314, null, 1456, 75605], [20240116, 3299.0, 3299.2, 3301.4, 3299.0, 3300.6, 335, null, 1457, 75688], [20240116, 3300.6, 3301.2, 3302.4, 3301.0, 3301.8, 377, null, 1458, 75818], [20240116, 3301.8, 3302.0, 3302.4, 3299.6, 3300.2, 454, null, 1459, 75927], [20240116, 3300.2, 3300.4, 3301.8, 3299.6, 3301.4, 534, null, 1500, 76216], [20240117, 3301.4, 3288.0, 3291.6, 3288.0, 3290.6, 1659, null, 931, 74941], [20240117, 3290.6, 3290.4, 3290.6, 3287.0, 3290.4, 925, null, 932, 74311], [20240117, 3290.4, 3290.0, 3290.0, 3286.8, 3288.8, 653, null, 933, 73821], [20240117, 3288.8, 3288.8, 3290.2, 3287.4, 3289.2, 559, null, 934, 73446], [20240117, 3289.2, 3289.2, 3289.6, 3287.8, 3288.8, 354, null, 935, 73213], [20240117, 3288.8, 3288.6, 3289.0, 3285.4, 3285.4, 611, null, 936, 72751], [20240117, 3285.4, 3285.2, 3285.2, 3281.0, 3282.0, 762, null, 937, 72246], [20240117, 3282.0, 3281.6, 3283.2, 3280.4, 3281.0, 589, null, 938, 71880], [20240117, 3281.0, 3281.0, 3281.0, 3278.4, 3278.4, 648, null, 939, 71491], [20240117, 3278.4, 3278.6, 3281.2, 3277.2, 3279.4, 717, null, 940, 71044], [20240117, 3279.4, 3279.6, 3280.6, 3278.2, 3279.6, 658, null, 941, 70610], [20240117, 3279.6, 3279.6, 3281.4, 3279.0, 3280.4, 470, null, 942, 70367], [20240117, 3280.4, 3280.0, 3281.4, 3277.6, 3277.6, 378, null, 943, 70166], [20240117, 3277.6, 3277.6, 3277.6, 3274.4, 3275.6, 714, null, 944, 69798], [20240117, 3275.6, 3275.6, 3278.4, 3275.0, 3276.4, 447, null, 945, 69490], [20240117, 3276.4, 3276.2, 3277.8, 3275.4, 3276.2, 362, null, 946, 69266], [20240117, 3276.2, 3276.4, 3278.0, 3275.4, 3277.2, 326, null, 947, 69102], [20240117, 3277.2, 3277.2, 3278.0, 3274.6, 3275.4, 343, null, 948, 68903], [20240117, 3275.4, 3275.0, 3276.2, 3273.0, 3276.2, 569, null, 949, 68593], [20240117, 3276.2, 3276.8, 3279.8, 3276.8, 3279.4, 514, null, 950, 68342], [20240117, 3279.4, 3279.4, 3279.4, 3276.0, 3277.6, 327, null, 951, 68140], [20240117, 3277.6, 3278.2, 3278.2, 3272.2, 3273.2, 683, null, 952, 67763], [20240117, 3273.2, 3273.2, 3276.0, 3273.0, 3273.4, 471, null, 953, 67552], [20240117, 3273.4, 3273.4, 3274.2, 3272.0, 3272.6, 312, null, 954, 67406], [20240117, 3272.6, 3272.6, 3273.2, 3272.2, 3272.6, 320, null, 955, 67253], [20240117, 3272.6, 3272.2, 3273.0, 3270.4, 3271.6, 449, null, 956, 67057], [20240117, 3271.6, 3271.2, 3272.0, 3270.2, 3270.2, 376, null, 957, 66876], [20240117, 3270.2, 3270.4, 3273.8, 3269.2, 3272.4, 456, null, 958, 66680], [20240117, 3272.4, 3272.2, 3272.8, 3270.2, 3270.8, 378, null, 959, 66437], [20240117, 3270.8, 3270.2, 3273.2, 3269.8, 3272.4, 442, null, 1000, 66156], [20240117, 3272.4, 3272.4, 3273.4, 3270.0, 3273.2, 562, null, 1001, 65819], [20240117, 3273.2, 3273.2, 3273.2, 3270.8, 3271.4, 271, null, 1002, 65676], [20240117, 3271.4, 3271.2, 3273.0, 3270.4, 3270.8, 200, null, 1003, 65567], [20240117, 3270.8, 3270.6, 3271.2, 3269.4, 3269.6, 253, null, 1004, 65435], [20240117, 3269.6, 3270.0, 3271.2, 3269.8, 3270.6, 225, null, 1005, 65280], [20240117, 3270.6, 3270.8, 3270.8, 3266.6, 3268.8, 533, null, 1006, 65016], [20240117, 3268.8, 3268.8, 3269.8, 3267.6, 3267.8, 269, null, 1007, 64884], [20240117, 3267.8, 3267.8, 3268.8, 3266.8, 3267.4, 248, null, 1008, 64767], [20240117, 3267.4, 3267.4, 3267.4, 3264.6, 3265.8, 440, null, 1009, 64610], [20240117, 3265.8, 3265.6, 3266.6, 3264.6, 3266.0, 344, null, 1010, 64442], [20240117, 3266.0, 3266.6, 3266.6, 3265.2, 3266.4, 196, null, 1011, 64370], [20240117, 3266.4, 3266.2, 3270.8, 3266.2, 3269.6, 371, null, 1012, 64194], [20240117, 3269.6, 3269.4, 3269.4, 3266.0, 3268.2, 467, null, 1013, 63941], [20240117, 3268.2, 3268.4, 3268.8, 3266.8, 3267.6, 147, null, 1014, 63882], [20240117, 3267.6, 3267.0, 3267.0, 3265.0, 3265.6, 247, null, 1015, 63752], [20240117, 3265.6, 3265.6, 3266.4, 3264.0, 3264.6, 412, null, 1016, 63575], [20240117, 3264.6, 3264.0, 3265.0, 3263.8, 3263.8, 192, null, 1017, 63527], [20240117, 3263.8, 3263.8, 3264.6, 3262.8, 3264.2, 182, null, 1018, 63437], [20240117, 3264.2, 3263.8, 3263.8, 3262.0, 3262.0, 159, null, 1019, 63379], [20240117, 3262.0, 3262.0, 3265.2, 3262.0, 3263.0, 191, null, 1020, 63353], [20240117, 3263.0, 3263.6, 3263.6, 3259.0, 3260.2, 486, null, 1021, 63207], [20240117, 3260.2, 3259.4, 3261.6, 3259.0, 3260.2, 300, null, 1022, 63076], [20240117, 3260.2, 3260.6, 3261.4, 3260.4, 3260.8, 163, null, 1023, 63013], [20240117, 3260.8, 3260.8, 3262.8, 3260.4, 3262.8, 173, null, 1024, 62937], [20240117, 3262.8, 3262.8, 3262.8, 3261.2, 3261.8, 203, null, 1025, 62849], [20240117, 3261.8, 3261.8, 3262.2, 3261.0, 3262.2, 188, null, 1026, 62750], [20240117, 3262.2, 3261.8, 3262.8, 3261.2, 3262.6, 154, null, 1027, 62702], [20240117, 3262.6, 3262.6, 3266.0, 3262.2, 3266.0, 309, null, 1028, 62613], [20240117, 3266.0, 3266.0, 3267.6, 3264.6, 3266.6, 379, null, 1029, 62480], [20240117, 3266.6, 3266.0, 3268.6, 3265.4, 3267.4, 309, null, 1030, 62338], [20240117, 3267.4, 3267.4, 3268.8, 3265.8, 3266.0, 424, null, 1031, 62142], [20240117, 3266.0, 3266.6, 3269.2, 3265.8, 3267.4, 250, null, 1032, 61989], [20240117, 3267.4, 3267.8, 3268.4, 3266.0, 3268.4, 202, null, 1033, 61870], [20240117, 3268.4, 3268.4, 3270.0, 3267.4, 3268.8, 334, null, 1034, 61661], [20240117, 3268.8, 3268.8, 3269.6, 3266.4, 3266.4, 216, null, 1035, 61527], [20240117, 3266.4, 3266.6, 3268.0, 3265.0, 3265.2, 262, null, 1036, 61439], [20240117, 3265.2, 3265.0, 3265.4, 3263.8, 3264.2, 201, null, 1037, 61383], [20240117, 3264.2, 3264.6, 3267.2, 3264.4, 3265.2, 196, null, 1038, 61298], [20240117, 3265.2, 3265.2, 3266.4, 3264.8, 3265.0, 117, null, 1039, 61244], [20240117, 3265.0, 3264.8, 3265.8, 3264.0, 3264.4, 103, null, 1040, 61208], [20240117, 3264.4, 3264.6, 3264.8, 3263.2, 3264.0, 125, null, 1041, 61143], [20240117, 3264.0, 3263.8, 3264.6, 3263.0, 3264.6, 120, null, 1042, 61077], [20240117, 3264.6, 3265.0, 3267.8, 3264.6, 3267.6, 263, null, 1043, 60957], [20240117, 3267.6, 3267.8, 3267.8, 3264.6, 3267.0, 290, null, 1044, 60798], [20240117, 3267.0, 3267.2, 3272.4, 3266.0, 3271.6, 368, null, 1045, 60611], [20240117, 3271.6, 3272.2, 3272.2, 3269.8, 3270.4, 260, null, 1046, 60497], [20240117, 3270.4, 3270.4, 3273.0, 3270.0, 3272.2, 328, null, 1047, 60384], [20240117, 3272.2, 3272.2, 3272.8, 3268.8, 3269.2, 229, null, 1048, 60318], [20240117, 3269.2, 3269.2, 3269.4, 3268.0, 3269.4, 141, null, 1049, 60274], [20240117, 3269.4, 3269.4, 3270.4, 3267.8, 3268.4, 139, null, 1050, 60218], [20240117, 3268.4, 3268.4, 3268.4, 3267.2, 3267.4, 137, null, 1051, 60138], [20240117, 3267.4, 3267.2, 3268.0, 3265.6, 3266.8, 143, null, 1052, 60088], [20240117, 3266.8, 3266.8, 3269.4, 3266.4, 3269.4, 187, null, 1053, 60009], [20240117, 3269.4, 3269.4, 3269.4, 3267.2, 3269.2, 116, null, 1054, 59984], [20240117, 3269.2, 3269.0, 3271.0, 3267.0, 3267.0, 203, null, 1055, 59903], [20240117, 3267.0, 3267.2, 3267.2, 3264.2, 3265.4, 285, null, 1056, 59781], [20240117, 3265.4, 3265.2, 3265.8, 3264.4, 3264.8, 107, null, 1057, 59758], [20240117, 3264.8, 3265.0, 3265.6, 3264.6, 3265.0, 110, null, 1058, 59709], [20240117, 3265.0, 3264.8, 3265.8, 3263.4, 3265.2, 170, null, 1059, 59671], [20240117, 3265.2, 3265.8, 3265.8, 3264.0, 3264.2, 124, null, 1100, 59615], [20240117, 3264.2, 3264.6, 3266.4, 3263.0, 3265.6, 222, null, 1101, 59563], [20240117, 3265.6, 3266.0, 3266.2, 3263.0, 3263.0, 229, null, 1102, 59470], [20240117, 3263.0, 3263.0, 3264.6, 3262.2, 3264.0, 270, null, 1103, 59395], [20240117, 3264.0, 3264.0, 3264.4, 3263.2, 3263.4, 153, null, 1104, 59339], [20240117, 3263.4, 3263.4, 3265.6, 3263.4, 3264.0, 121, null, 1105, 59292], [20240117, 3264.0, 3263.8, 3265.0, 3263.0, 3263.6, 128, null, 1106, 59253], [20240117, 3263.6, 3263.6, 3264.0, 3262.6, 3264.0, 113, null, 1107, 59222], [20240117, 3264.0, 3264.2, 3264.8, 3262.2, 3264.0, 111, null, 1108, 59179], [20240117, 3264.0, 3264.0, 3264.0, 3262.0, 3262.0, 108, null, 1109, 59130], [20240117, 3262.0, 3262.0, 3263.6, 3261.8, 3262.6, 171, null, 1110, 59066], [20240117, 3262.6, 3262.6, 3266.2, 3262.6, 3265.4, 223, null, 1111, 58976], [20240117, 3265.4, 3265.6, 3265.8, 3262.8, 3263.8, 222, null, 1112, 58854], [20240117, 3263.8, 3263.6, 3265.4, 3263.0, 3265.2, 108, null, 1113, 58817], [20240117, 3265.2, 3266.0, 3267.0, 3263.6, 3264.2, 164, null, 1114, 58727], [20240117, 3264.2, 3264.6, 3266.6, 3264.0, 3265.2, 142, null, 1115, 58658], [20240117, 3265.2, 3265.8, 3267.6, 3264.6, 3267.6, 139, null, 1116, 58619], [20240117, 3267.6, 3267.4, 3270.4, 3267.4, 3268.0, 359, null, 1117, 58498], [20240117, 3268.0, 3268.8, 3270.6, 3268.0, 3268.0, 237, null, 1118, 58397], [20240117, 3268.0, 3268.4, 3270.4, 3268.0, 3270.2, 190, null, 1119, 58312], [20240117, 3270.2, 3270.4, 3270.4, 3266.6, 3267.6, 189, null, 1120, 58253], [20240117, 3267.6, 3266.8, 3269.0, 3264.8, 3268.6, 246, null, 1121, 58141], [20240117, 3268.6, 3268.6, 3270.8, 3268.2, 3270.4, 359, null, 1122, 58031], [20240117, 3270.4, 3270.4, 3274.4, 3270.0, 3270.4, 659, null, 1123, 57875], [20240117, 3270.4, 3270.0, 3274.0, 3269.2, 3272.2, 361, null, 1124, 57756], [20240117, 3272.2, 3272.2, 3274.0, 3270.4, 3270.4, 306, null, 1125, 57642], [20240117, 3270.4, 3270.6, 3273.4, 3270.4, 3271.4, 272, null, 1126, 57564], [20240117, 3271.4, 3271.2, 3273.2, 3269.0, 3272.2, 283, null, 1127, 57484], [20240117, 3272.2, 3272.4, 3273.2, 3270.8, 3273.0, 208, null, 1128, 57413], [20240117, 3273.0, 3273.4, 3275.8, 3273.0, 3275.0, 478, null, 1129, 57258], [20240117, 3275.0, 3275.0, 3275.8, 3272.0, 3274.0, 363, null, 1130, 57151], [20240117, 3274.0, 3272.2, 3273.6, 3270.2, 3271.0, 425, null, 1301, 57060], [20240117, 3271.0, 3271.2, 3271.4, 3269.4, 3270.4, 162, null, 1302, 57037], [20240117, 3270.4, 3270.6, 3272.6, 3269.8, 3271.4, 158, null, 1303, 56968], [20240117, 3271.4, 3271.4, 3271.8, 3268.4, 3269.6, 201, null, 1304, 56958], [20240117, 3269.6, 3269.0, 3269.6, 3268.0, 3268.0, 150, null, 1305, 56900], [20240117, 3268.0, 3268.2, 3268.2, 3266.0, 3267.2, 284, null, 1306, 56829], [20240117, 3267.2, 3267.0, 3267.8, 3263.4, 3264.2, 291, null, 1307, 56759], [20240117, 3264.2, 3264.0, 3265.0, 3263.0, 3264.0, 276, null, 1308, 56693], [20240117, 3264.0, 3264.0, 3264.0, 3262.8, 3263.6, 184, null, 1309, 56633], [20240117, 3263.6, 3263.6, 3264.4, 3262.6, 3262.8, 165, null, 1310, 56577], [20240117, 3262.8, 3262.8, 3262.8, 3260.4, 3260.6, 265, null, 1311, 56529], [20240117, 3260.6, 3261.0, 3261.8, 3260.2, 3261.8, 129, null, 1312, 56502], [20240117, 3261.8, 3261.2, 3262.4, 3259.2, 3262.4, 228, null, 1313, 56470], [20240117, 3262.4, 3262.0, 3263.2, 3261.8, 3263.0, 154, null, 1314, 56436], [20240117, 3263.0, 3262.8, 3267.0, 3262.8, 3264.8, 351, null, 1315, 56364], [20240117, 3264.8, 3264.8, 3266.2, 3264.2, 3265.0, 198, null, 1316, 56318], [20240117, 3265.0, 3265.0, 3265.8, 3264.0, 3265.6, 119, null, 1317, 56267], [20240117, 3265.6, 3265.6, 3267.6, 3265.2, 3267.2, 200, null, 1318, 56216], [20240117, 3267.2, 3266.8, 3268.8, 3265.6, 3267.2, 195, null, 1319, 56152], [20240117, 3267.2, 3267.2, 3267.2, 3265.0, 3265.2, 128, null, 1320, 56099], [20240117, 3265.2, 3265.8, 3265.8, 3263.4, 3263.8, 169, null, 1321, 56043], [20240117, 3263.8, 3264.0, 3266.0, 3264.0, 3265.4, 163, null, 1322, 55974], [20240117, 3265.4, 3265.2, 3267.0, 3263.4, 3266.6, 219, null, 1323, 55918], [20240117, 3266.6, 3266.2, 3268.2, 3265.4, 3266.0, 114, null, 1324, 55909], [20240117, 3266.0, 3265.6, 3265.6, 3264.0, 3264.4, 108, null, 1325, 55890], [20240117, 3264.4, 3264.4, 3265.6, 3264.4, 3265.0, 87, null, 1326, 55855], [20240117, 3265.0, 3264.4, 3265.0, 3263.2, 3263.4, 89, null, 1327, 55845], [20240117, 3263.4, 3263.0, 3264.6, 3262.6, 3263.4, 112, null, 1328, 55808], [20240117, 3263.4, 3263.2, 3263.2, 3261.6, 3262.4, 151, null, 1329, 55795], [20240117, 3262.4, 3262.6, 3264.0, 3262.4, 3262.8, 145, null, 1330, 55798], [20240117, 3262.8, 3262.2, 3263.0, 3261.6, 3262.4, 149, null, 1331, 55764], [20240117, 3262.4, 3262.8, 3264.8, 3262.2, 3264.4, 188, null, 1332, 55742], [20240117, 3264.4, 3264.0, 3264.4, 3262.2, 3262.4, 107, null, 1333, 55706], [20240117, 3262.4, 3262.6, 3263.4, 3262.0, 3263.4, 74, null, 1334, 55699], [20240117, 3263.4, 3263.4, 3263.4, 3261.4, 3263.4, 154, null, 1335, 55658], [20240117, 3263.4, 3263.4, 3265.8, 3263.2, 3263.2, 211, null, 1336, 55612], [20240117, 3263.2, 3264.2, 3266.8, 3264.2, 3266.4, 148, null, 1337, 55599], [20240117, 3266.4, 3266.4, 3266.6, 3264.6, 3266.0, 142, null, 1338, 55562], [20240117, 3266.0, 3266.0, 3266.6, 3263.8, 3263.8, 125, null, 1339, 55528], [20240117, 3263.8, 3263.4, 3263.4, 3261.0, 3261.6, 236, null, 1340, 55476], [20240117, 3261.6, 3261.8, 3262.0, 3259.8, 3260.2, 311, null, 1341, 55437], [20240117, 3260.2, 3260.2, 3261.6, 3259.6, 3261.4, 155, null, 1342, 55389], [20240117, 3261.4, 3261.8, 3261.8, 3260.2, 3260.4, 172, null, 1343, 55302], [20240117, 3260.4, 3260.2, 3263.6, 3260.2, 3263.0, 214, null, 1344, 55252], [20240117, 3263.0, 3263.4, 3265.8, 3263.4, 3265.2, 202, null, 1345, 55225], [20240117, 3265.2, 3265.6, 3267.0, 3264.0, 3267.0, 233, null, 1346, 55152], [20240117, 3267.0, 3266.8, 3267.0, 3262.6, 3263.0, 291, null, 1347, 55088], [20240117, 3263.0, 3262.8, 3264.8, 3261.8, 3263.6, 201, null, 1348, 55051], [20240117, 3263.6, 3263.6, 3268.2, 3263.6, 3266.2, 297, null, 1349, 54999], [20240117, 3266.2, 3266.2, 3267.2, 3265.4, 3266.6, 207, null, 1350, 54973], [20240117, 3266.6, 3266.6, 3267.0, 3265.0, 3265.6, 276, null, 1351, 54911], [20240117, 3265.6, 3265.6, 3270.6, 3265.4, 3270.6, 369, null, 1352, 54849], [20240117, 3270.6, 3270.8, 3271.0, 3266.2, 3268.2, 398, null, 1353, 54785], [20240117, 3268.2, 3267.8, 3271.8, 3266.4, 3270.2, 304, null, 1354, 54760], [20240117, 3270.2, 3270.2, 3270.8, 3267.2, 3268.8, 299, null, 1355, 54690], [20240117, 3268.8, 3268.0, 3268.2, 3266.0, 3267.4, 250, null, 1356, 54660], [20240117, 3267.4, 3267.6, 3267.6, 3265.0, 3265.0, 140, null, 1357, 54654], [20240117, 3265.0, 3265.0, 3266.6, 3264.4, 3265.6, 168, null, 1358, 54611], [20240117, 3265.6, 3266.0, 3266.0, 3263.8, 3264.4, 130, null, 1359, 54575], [20240117, 3264.4, 3264.4, 3264.8, 3262.4, 3263.6, 177, null, 1400, 54548], [20240117, 3263.6, 3263.8, 3264.0, 3261.2, 3262.8, 245, null, 1401, 54509], [20240117, 3262.8, 3263.4, 3263.4, 3261.6, 3262.2, 155, null, 1402, 54505], [20240117, 3262.2, 3261.8, 3263.0, 3261.2, 3261.2, 172, null, 1403, 54471], [20240117, 3261.2, 3261.4, 3262.0, 3260.8, 3261.6, 135, null, 1404, 54429], [20240117, 3261.6, 3261.6, 3264.2, 3261.6, 3262.8, 251, null, 1405, 54414], [20240117, 3262.8, 3263.6, 3264.6, 3262.8, 3263.6, 199, null, 1406, 54368], [20240117, 3263.6, 3263.8, 3264.8, 3261.6, 3262.0, 169, null, 1407, 54320], [20240117, 3262.0, 3262.2, 3263.2, 3261.0, 3261.2, 213, null, 1408, 54274], [20240117, 3261.2, 3261.4, 3261.4, 3256.2, 3256.6, 516, null, 1409, 54219], [20240117, 3256.6, 3256.6, 3257.4, 3253.4, 3255.6, 571, null, 1410, 54149], [20240117, 3255.6, 3255.0, 3255.8, 3252.0, 3252.8, 479, null, 1411, 54126], [20240117, 3252.8, 3253.4, 3257.6, 3252.6, 3255.0, 548, null, 1412, 54128], [20240117, 3255.0, 3255.0, 3259.0, 3254.8, 3257.4, 297, null, 1413, 54110], [20240117, 3257.4, 3257.0, 3259.6, 3255.2, 3257.0, 316, null, 1414, 54127], [20240117, 3257.0, 3256.8, 3258.6, 3256.2, 3257.6, 184, null, 1415, 54141], [20240117, 3257.6, 3257.8, 3263.8, 3257.6, 3259.8, 394, null, 1416, 54128], [20240117, 3259.8, 3259.6, 3260.2, 3256.2, 3257.2, 209, null, 1417, 54175], [20240117, 3257.2, 3257.6, 3257.6, 3255.2, 3255.4, 99, null, 1418, 54179], [20240117, 3255.4, 3255.4, 3256.4, 3254.0, 3254.2, 134, null, 1419, 54204], [20240117, 3254.2, 3254.2, 3254.4, 3253.4, 3254.4, 103, null, 1420, 54218], [20240117, 3254.4, 3253.6, 3254.0, 3252.2, 3253.2, 210, null, 1421, 54207], [20240117, 3253.2, 3253.6, 3258.2, 3253.6, 3258.0, 276, null, 1422, 54222], [20240117, 3258.0, 3258.0, 3260.2, 3256.6, 3256.6, 223, null, 1423, 54237], [20240117, 3256.6, 3256.2, 3258.4, 3255.8, 3258.0, 137, null, 1424, 54227], [20240117, 3258.0, 3258.0, 3258.6, 3256.2, 3257.6, 103, null, 1425, 54206], [20240117, 3257.6, 3257.2, 3260.6, 3257.2, 3259.2, 190, null, 1426, 54165], [20240117, 3259.2, 3258.6, 3260.6, 3258.2, 3260.6, 164, null, 1427, 54140], [20240117, 3260.6, 3260.2, 3263.0, 3260.0, 3263.0, 283, null, 1428, 54102], [20240117, 3263.0, 3262.4, 3263.0, 3261.4, 3262.4, 167, null, 1429, 54074], [20240117, 3262.4, 3262.2, 3262.6, 3257.8, 3260.8, 282, null, 1430, 54078], [20240117, 3260.8, 3260.6, 3261.8, 3258.0, 3258.8, 201, null, 1431, 54069], [20240117, 3258.8, 3259.0, 3259.0, 3256.0, 3256.0, 168, null, 1432, 54076], [20240117, 3256.0, 3255.2, 3255.2, 3253.8, 3255.0, 186, null, 1433, 54070], [20240117, 3255.0, 3255.0, 3255.8, 3252.8, 3253.0, 165, null, 1434, 54082], [20240117, 3253.0, 3253.2, 3253.4, 3250.4, 3250.8, 261, null, 1435, 54069], [20240117, 3250.8, 3250.8, 3250.8, 3247.6, 3248.6, 385, null, 1436, 54076], [20240117, 3248.6, 3248.6, 3251.2, 3248.4, 3249.4, 349, null, 1437, 54089], [20240117, 3249.4, 3249.6, 3249.6, 3246.8, 3246.8, 297, null, 1438, 54100], [20240117, 3246.8, 3246.8, 3246.8, 3243.6, 3244.6, 536, null, 1439, 54235], [20240117, 3244.6, 3244.6, 3247.4, 3244.4, 3245.0, 286, null, 1440, 54275], [20240117, 3245.0, 3245.2, 3247.8, 3244.6, 3245.6, 279, null, 1441, 54319], [20240117, 3245.6, 3245.4, 3248.0, 3244.6, 3248.0, 309, null, 1442, 54337], [20240117, 3248.0, 3248.0, 3248.4, 3243.6, 3244.4, 322, null, 1443, 54367], [20240117, 3244.4, 3244.2, 3245.0, 3243.4, 3244.6, 295, null, 1444, 54348], [20240117, 3244.6, 3244.6, 3245.0, 3240.6, 3240.8, 419, null, 1445, 54312], [20240117, 3240.8, 3241.4, 3241.4, 3235.4, 3235.6, 618, null, 1446, 54325], [20240117, 3235.6, 3235.8, 3237.4, 3235.2, 3236.6, 419, null, 1447, 54318], [20240117, 3236.6, 3236.6, 3237.2, 3232.6, 3233.8, 568, null, 1448, 54382], [20240117, 3233.8, 3234.0, 3235.2, 3233.4, 3233.8, 407, null, 1449, 54418], [20240117, 3233.8, 3233.8, 3234.0, 3227.4, 3227.6, 625, null, 1450, 54469], [20240117, 3227.6, 3228.2, 3230.2, 3228.0, 3228.8, 631, null, 1451, 54564], [20240117, 3228.8, 3228.8, 3229.0, 3225.0, 3226.0, 553, null, 1452, 54548], [20240117, 3226.0, 3225.6, 3226.4, 3223.6, 3223.8, 487, null, 1453, 54536], [20240117, 3223.8, 3224.2, 3226.2, 3223.6, 3226.0, 641, null, 1454, 54644], [20240117, 3226.0, 3226.2, 3227.8, 3225.2, 3225.2, 411, null, 1455, 54717], [20240117, 3225.2, 3225.2, 3226.6, 3222.2, 3222.4, 544, null, 1456, 54716], [20240117, 3222.4, 3222.2, 3223.4, 3219.0, 3219.2, 581, null, 1457, 54694], [20240117, 3219.2, 3219.2, 3220.0, 3213.2, 3214.2, 634, null, 1458, 54709], [20240117, 3214.2, 3213.0, 3216.2, 3212.6, 3216.0, 697, null, 1459, 54672], [20240117, 3216.0, 3215.8, 3223.0, 3215.6, 3222.4, 753, null, 1500, 54792], [20240118, 3222.4, 3213.8, 3225.8, 3213.6, 3221.4, 2015, null, 931, 53328], [20240118, 3221.4, 3222.0, 3224.2, 3219.8, 3220.4, 1089, null, 932, 52606], [20240118, 3220.4, 3221.2, 3221.2, 3214.0, 3217.4, 802, null, 933, 52038], [20240118, 3217.4, 3217.4, 3218.4, 3213.8, 3216.4, 715, null, 934, 51595], [20240118, 3216.4, 3215.6, 3215.6, 3211.8, 3212.6, 571, null, 935, 51195], [20240118, 3212.6, 3212.6, 3220.6, 3211.0, 3220.6, 836, null, 936, 50688], [20240118, 3220.6, 3220.2, 3224.8, 3220.2, 3223.8, 859, null, 937, 50224], [20240118, 3223.8, 3223.6, 3223.6, 3216.8, 3218.6, 622, null, 938, 49828], [20240118, 3218.6, 3218.6, 3220.0, 3217.0, 3219.8, 415, null, 939, 49543], [20240118, 3219.8, 3219.8, 3219.8, 3212.0, 3213.0, 534, null, 940, 49163], [20240118, 3213.0, 3212.6, 3218.0, 3212.4, 3215.2, 495, null, 941, 48823], [20240118, 3215.2, 3214.8, 3214.8, 3211.2, 3211.6, 432, null, 942, 48548], [20240118, 3211.6, 3211.6, 3212.8, 3208.6, 3211.4, 534, null, 943, 48180], [20240118, 3211.4, 3211.0, 3213.2, 3211.0, 3212.0, 397, null, 944, 47932], [20240118, 3212.0, 3212.0, 3212.8, 3208.2, 3211.4, 583, null, 945, 47578], [20240118, 3211.4, 3211.6, 3216.4, 3211.0, 3216.4, 519, null, 946, 47319], [20240118, 3216.4, 3216.4, 3216.6, 3212.6, 3213.4, 444, null, 947, 47069], [20240118, 3213.4, 3212.6, 3213.0, 3210.0, 3211.0, 271, null, 948, 46901], [20240118, 3211.0, 3211.0, 3215.6, 3209.8, 3215.2, 414, null, 949, 46647], [20240118, 3215.2, 3215.4, 3215.4, 3209.8, 3210.0, 378, null, 950, 46414], [20240118, 3210.0, 3210.0, 3213.6, 3210.0, 3212.2, 315, null, 951, 46213], [20240118, 3212.2, 3212.8, 3214.6, 3211.6, 3213.2, 324, null, 952, 46024], [20240118, 3213.2, 3213.2, 3216.4, 3211.6, 3216.4, 320, null, 953, 45832], [20240118, 3216.4, 3216.0, 3216.0, 3213.2, 3214.0, 318, null, 954, 45654], [20240118, 3214.0, 3214.6, 3219.8, 3213.8, 3219.6, 361, null, 955, 45499], [20240118, 3219.6, 3219.6, 3221.4, 3218.2, 3221.4, 486, null, 956, 45297], [20240118, 3221.4, 3221.4, 3223.6, 3221.0, 3222.8, 414, null, 957, 45188], [20240118, 3222.8, 3223.2, 3223.2, 3217.6, 3217.6, 361, null, 958, 45028], [20240118, 3217.6, 3217.6, 3220.2, 3215.6, 3218.2, 351, null, 959, 44833], [20240118, 3218.2, 3218.2, 3220.6, 3216.4, 3220.0, 271, null, 1000, 44687], [20240118, 3220.0, 3220.4, 3220.6, 3215.8, 3216.0, 245, null, 1001, 44552], [20240118, 3216.0, 3216.2, 3220.8, 3216.2, 3219.8, 248, null, 1002, 44418], [20240118, 3219.8, 3219.4, 3219.6, 3215.2, 3216.4, 258, null, 1003, 44292], [20240118, 3216.4, 3216.2, 3220.0, 3214.4, 3220.0, 290, null, 1004, 44172], [20240118, 3220.0, 3220.2, 3222.0, 3219.4, 3221.8, 292, null, 1005, 44059], [20240118, 3221.8, 3221.8, 3221.8, 3218.2, 3220.2, 312, null, 1006, 43932], [20240118, 3220.2, 3220.6, 3225.4, 3220.6, 3223.8, 332, null, 1007, 43837], [20240118, 3223.8, 3224.0, 3224.2, 3219.2, 3219.2, 313, null, 1008, 43726], [20240118, 3219.2, 3219.0, 3220.0, 3215.2, 3215.2, 236, null, 1009, 43613], [20240118, 3215.2, 3215.2, 3216.2, 3212.4, 3212.8, 354, null, 1010, 43466], [20240118, 3212.8, 3212.4, 3214.6, 3212.0, 3213.4, 209, null, 1011, 43408], [20240118, 3213.4, 3213.4, 3213.8, 3210.8, 3212.2, 219, null, 1012, 43349], [20240118, 3212.2, 3212.2, 3212.4, 3208.8, 3209.2, 233, null, 1013, 43257], [20240118, 3209.2, 3209.0, 3210.0, 3203.8, 3203.8, 404, null, 1014, 43078], [20240118, 3203.8, 3203.2, 3208.4, 3203.0, 3207.4, 302, null, 1015, 42987], [20240118, 3207.4, 3207.4, 3211.6, 3207.4, 3210.8, 233, null, 1016, 42903], [20240118, 3210.8, 3210.6, 3212.0, 3208.0, 3209.6, 171, null, 1017, 42839], [20240118, 3209.6, 3210.0, 3210.0, 3205.4, 3205.4, 166, null, 1018, 42798], [20240118, 3205.4, 3205.2, 3207.2, 3204.6, 3207.0, 178, null, 1019, 42739], [20240118, 3207.0, 3207.2, 3210.0, 3206.6, 3207.0, 225, null, 1020, 42629], [20240118, 3207.0, 3206.8, 3208.4, 3203.6, 3203.6, 207, null, 1021, 42571], [20240118, 3203.6, 3204.2, 3205.2, 3201.6, 3202.4, 223, null, 1022, 42499], [20240118, 3202.4, 3202.6, 3205.4, 3202.4, 3203.0, 156, null, 1023, 42442], [20240118, 3203.0, 3202.6, 3204.2, 3201.4, 3202.2, 149, null, 1024, 42385], [20240118, 3202.2, 3202.0, 3202.2, 3196.8, 3196.8, 313, null, 1025, 42310], [20240118, 3196.8, 3196.8, 3197.4, 3185.6, 3189.2, 650, null, 1026, 42204], [20240118, 3189.2, 3189.2, 3195.6, 3188.8, 3195.4, 415, null, 1027, 42119], [20240118, 3195.4, 3195.6, 3201.0, 3195.6, 3199.2, 314, null, 1028, 42059], [20240118, 3199.2, 3198.8, 3201.2, 3198.8, 3199.6, 178, null, 1029, 41993], [20240118, 3199.6, 3200.0, 3206.8, 3200.0, 3205.0, 347, null, 1030, 41880], [20240118, 3205.0, 3204.8, 3213.6, 3203.6, 3209.2, 447, null, 1031, 41814], [20240118, 3209.2, 3209.2, 3209.6, 3204.0, 3208.8, 283, null, 1032, 41713], [20240118, 3208.8, 3208.0, 3208.0, 3202.6, 3204.2, 192, null, 1033, 41630], [20240118, 3204.2, 3204.4, 3206.0, 3202.6, 3204.0, 158, null, 1034, 41603], [20240118, 3204.0, 3204.4, 3211.0, 3204.2, 3211.0, 216, null, 1035, 41571], [20240118, 3211.0, 3211.0, 3211.0, 3209.6, 3209.8, 155, null, 1036, 41564], [20240118, 3209.8, 3209.8, 3214.4, 3205.6, 3205.6, 334, null, 1037, 41503], [20240118, 3205.6, 3205.2, 3211.2, 3203.6, 3206.0, 219, null, 1038, 41415], [20240118, 3206.0, 3206.2, 3209.0, 3203.4, 3203.6, 136, null, 1039, 41370], [20240118, 3203.6, 3203.0, 3203.0, 3198.4, 3198.8, 224, null, 1040, 41349], [20240118, 3198.8, 3198.4, 3202.0, 3197.4, 3199.4, 171, null, 1041, 41299], [20240118, 3199.4, 3199.8, 3199.8, 3196.6, 3197.0, 127, null, 1042, 41274], [20240118, 3197.0, 3197.0, 3197.6, 3195.6, 3197.2, 141, null, 1043, 41218], [20240118, 3197.2, 3197.2, 3197.6, 3194.4, 3195.4, 154, null, 1044, 41179], [20240118, 3195.4, 3195.8, 3196.6, 3194.4, 3196.4, 187, null, 1045, 41105], [20240118, 3196.4, 3196.4, 3202.0, 3195.2, 3201.6, 187, null, 1046, 41063], [20240118, 3201.6, 3201.4, 3201.4, 3195.2, 3199.0, 221, null, 1047, 41020], [20240118, 3199.0, 3199.0, 3199.0, 3195.0, 3196.2, 175, null, 1048, 40965], [20240118, 3196.2, 3197.0, 3197.0, 3194.8, 3195.0, 102, null, 1049, 40915], [20240118, 3195.0, 3194.8, 3194.8, 3191.8, 3191.8, 170, null, 1050, 40861], [20240118, 3191.8, 3191.8, 3195.4, 3191.4, 3192.8, 193, null, 1051, 40790], [20240118, 3192.8, 3192.4, 3193.4, 3190.4, 3190.6, 149, null, 1052, 40737], [20240118, 3190.6, 3190.4, 3190.8, 3186.2, 3186.2, 247, null, 1053, 40721], [20240118, 3186.2, 3186.6, 3186.6, 3181.2, 3182.8, 399, null, 1054, 40717], [20240118, 3182.8, 3182.4, 3188.2, 3182.4, 3186.0, 255, null, 1055, 40704], [20240118, 3186.0, 3186.2, 3186.2, 3180.2, 3180.2, 228, null, 1056, 40709], [20240118, 3180.2, 3180.4, 3180.4, 3177.2, 3178.4, 292, null, 1057, 40660], [20240118, 3178.4, 3177.8, 3178.4, 3170.2, 3170.6, 450, null, 1058, 40604], [20240118, 3170.6, 3170.8, 3177.0, 3167.6, 3177.0, 564, null, 1059, 40451], [20240118, 3177.0, 3176.8, 3182.8, 3176.8, 3181.8, 336, null, 1100, 40382], [20240118, 3181.8, 3181.8, 3186.6, 3181.6, 3184.6, 356, null, 1101, 40294], [20240118, 3184.6, 3185.6, 3186.8, 3177.0, 3178.6, 259, null, 1102, 40224], [20240118, 3178.6, 3178.4, 3185.8, 3178.2, 3179.8, 291, null, 1103, 40187], [20240118, 3179.8, 3180.4, 3185.0, 3177.0, 3177.6, 195, null, 1104, 40178], [20240118, 3177.6, 3177.4, 3184.0, 3176.8, 3182.8, 214, null, 1105, 40153], [20240118, 3182.8, 3183.6, 3184.0, 3177.2, 3180.2, 221, null, 1106, 40117], [20240118, 3180.2, 3180.8, 3180.8, 3169.2, 3169.4, 264, null, 1107, 40097], [20240118, 3169.4, 3169.8, 3172.0, 3164.4, 3171.8, 379, null, 1108, 40036], [20240118, 3171.8, 3172.2, 3177.4, 3171.8, 3174.6, 243, null, 1109, 40035], [20240118, 3174.6, 3174.2, 3176.0, 3170.6, 3172.0, 189, null, 1110, 40024], [20240118, 3172.0, 3171.8, 3175.6, 3171.2, 3172.4, 211, null, 1111, 39987], [20240118, 3172.4, 3172.4, 3173.0, 3169.6, 3170.4, 169, null, 1112, 39954], [20240118, 3170.4, 3171.0, 3171.0, 3163.6, 3164.0, 267, null, 1113, 39910], [20240118, 3164.0, 3163.4, 3166.4, 3162.0, 3165.8, 238, null, 1114, 39890], [20240118, 3165.8, 3166.0, 3168.0, 3165.2, 3165.4, 171, null, 1115, 39874], [20240118, 3165.4, 3165.2, 3168.0, 3164.4, 3167.6, 201, null, 1116, 39881], [20240118, 3167.6, 3167.6, 3175.0, 3166.6, 3175.0, 234, null, 1117, 39848], [20240118, 3175.0, 3174.6, 3181.0, 3173.4, 3179.6, 232, null, 1118, 39823], [20240118, 3179.6, 3180.0, 3181.0, 3176.0, 3181.0, 235, null, 1119, 39824], [20240118, 3181.0, 3181.2, 3186.0, 3178.6, 3186.0, 276, null, 1120, 39792], [20240118, 3186.0, 3186.2, 3192.8, 3184.6, 3192.8, 410, null, 1121, 39743], [20240118, 3192.8, 3193.8, 3196.8, 3187.2, 3188.8, 404, null, 1122, 39744], [20240118, 3188.8, 3189.0, 3194.2, 3187.6, 3189.0, 199, null, 1123, 39748], [20240118, 3189.0, 3188.6, 3196.0, 3188.6, 3194.0, 172, null, 1124, 39737], [20240118, 3194.0, 3193.8, 3194.6, 3190.6, 3194.6, 275, null, 1125, 39712], [20240118, 3194.6, 3194.6, 3199.0, 3193.0, 3197.8, 302, null, 1126, 39706], [20240118, 3197.8, 3197.8, 3199.0, 3193.0, 3193.8, 229, null, 1127, 39696], [20240118, 3193.8, 3193.4, 3194.0, 3188.4, 3189.2, 181, null, 1128, 39680], [20240118, 3189.2, 3189.2, 3191.2, 3188.4, 3190.6, 146, null, 1129, 39645], [20240118, 3190.6, 3190.2, 3192.6, 3190.0, 3191.6, 175, null, 1130, 39643], [20240118, 3191.6, 3192.8, 3202.6, 3192.6, 3202.6, 493, null, 1301, 39650], [20240118, 3202.6, 3202.8, 3203.8, 3199.6, 3199.6, 240, null, 1302, 39622], [20240118, 3199.6, 3199.4, 3200.6, 3190.2, 3190.8, 264, null, 1303, 39566], [20240118, 3190.8, 3192.0, 3194.4, 3191.2, 3192.2, 195, null, 1304, 39518], [20240118, 3192.2, 3192.2, 3192.6, 3186.4, 3189.4, 241, null, 1305, 39441], [20240118, 3189.4, 3189.6, 3190.2, 3188.0, 3188.6, 172, null, 1306, 39403], [20240118, 3188.6, 3188.4, 3190.2, 3188.2, 3188.8, 188, null, 1307, 39318], [20240118, 3188.8, 3189.4, 3190.4, 3184.0, 3186.2, 187, null, 1308, 39289], [20240118, 3186.2, 3185.4, 3186.4, 3180.6, 3182.2, 205, null, 1309, 39223], [20240118, 3182.2, 3182.2, 3182.2, 3180.8, 3181.4, 132, null, 1310, 39228], [20240118, 3181.4, 3181.8, 3184.6, 3181.0, 3184.4, 173, null, 1311, 39180], [20240118, 3184.4, 3183.6, 3184.2, 3180.4, 3181.0, 117, null, 1312, 39164], [20240118, 3181.0, 3181.0, 3181.2, 3177.8, 3178.0, 152, null, 1313, 39162], [20240118, 3178.0, 3178.2, 3178.2, 3175.2, 3177.6, 182, null, 1314, 39169], [20240118, 3177.6, 3178.6, 3178.8, 3176.2, 3176.8, 158, null, 1315, 39132], [20240118, 3176.8, 3176.6, 3178.8, 3176.6, 3176.8, 150, null, 1316, 39111], [20240118, 3176.8, 3176.6, 3177.2, 3175.2, 3175.2, 134, null, 1317, 39058], [20240118, 3175.2, 3175.0, 3175.6, 3173.4, 3173.8, 155, null, 1318, 38999], [20240118, 3173.8, 3174.0, 3176.2, 3173.6, 3176.0, 129, null, 1319, 38949], [20240118, 3176.0, 3175.2, 3176.6, 3175.2, 3176.4, 108, null, 1320, 38918], [20240118, 3176.4, 3176.2, 3176.6, 3174.2, 3174.2, 114, null, 1321, 38864], [20240118, 3174.2, 3174.8, 3176.6, 3174.6, 3175.0, 147, null, 1322, 38787], [20240118, 3175.0, 3175.6, 3182.8, 3175.0, 3182.4, 202, null, 1323, 38746], [20240118, 3182.4, 3182.6, 3183.8, 3181.8, 3183.4, 108, null, 1324, 38698], [20240118, 3183.4, 3183.6, 3184.0, 3177.0, 3178.2, 172, null, 1325, 38670], [20240118, 3178.2, 3178.4, 3178.8, 3176.2, 3178.0, 159, null, 1326, 38617], [20240118, 3178.0, 3178.0, 3178.8, 3176.6, 3178.2, 175, null, 1327, 38547], [20240118, 3178.2, 3178.0, 3185.4, 3178.0, 3185.2, 252, null, 1328, 38478], [20240118, 3185.2, 3183.8, 3185.0, 3179.2, 3180.6, 143, null, 1329, 38412], [20240118, 3180.6, 3181.6, 3182.0, 3180.0, 3180.0, 148, null, 1330, 38310], [20240118, 3180.0, 3181.0, 3182.6, 3178.4, 3182.6, 134, null, 1331, 38237], [20240118, 3182.6, 3182.6, 3184.8, 3179.2, 3180.6, 169, null, 1332, 38164], [20240118, 3180.6, 3180.2, 3180.8, 3174.6, 3176.4, 274, null, 1333, 38082], [20240118, 3176.4, 3176.4, 3176.4, 3173.4, 3173.8, 154, null, 1334, 38012], [20240118, 3173.8, 3173.8, 3180.0, 3173.6, 3178.2, 172, null, 1335, 37983], [20240118, 3178.2, 3178.2, 3178.2, 3174.6, 3174.8, 110, null, 1336, 37938], [20240118, 3174.8, 3175.4, 3177.6, 3174.2, 3175.8, 81, null, 1337, 37912], [20240118, 3175.8, 3176.0, 3177.0, 3175.2, 3176.6, 106, null, 1338, 37888], [20240118, 3176.6, 3176.6, 3176.6, 3172.0, 3172.8, 140, null, 1339, 37851], [20240118, 3172.8, 3172.8, 3174.2, 3172.6, 3174.2, 69, null, 1340, 37840], [20240118, 3174.2, 3174.0, 3174.0, 3172.2, 3173.0, 86, null, 1341, 37817], [20240118, 3173.0, 3173.0, 3173.2, 3169.0, 3169.0, 152, null, 1342, 37777], [20240118, 3169.0, 3169.0, 3170.0, 3168.2, 3170.0, 94, null, 1343, 37752], [20240118, 3170.0, 3168.6, 3174.6, 3168.6, 3174.4, 118, null, 1344, 37720], [20240118, 3174.4, 3174.2, 3175.8, 3172.0, 3172.2, 199, null, 1345, 37630], [20240118, 3172.2, 3172.2, 3172.8, 3170.2, 3170.2, 127, null, 1346, 37551], [20240118, 3170.2, 3170.0, 3170.8, 3164.0, 3164.0, 193, null, 1347, 37523], [20240118, 3164.0, 3164.0, 3166.8, 3164.0, 3166.8, 129, null, 1348, 37479], [20240118, 3166.8, 3166.8, 3167.4, 3165.0, 3165.6, 158, null, 1349, 37457], [20240118, 3165.6, 3165.2, 3167.4, 3164.4, 3166.6, 124, null, 1350, 37414], [20240118, 3166.6, 3167.0, 3167.2, 3165.6, 3166.8, 110, null, 1351, 37375], [20240118, 3166.8, 3167.0, 3172.2, 3166.6, 3170.8, 218, null, 1352, 37327], [20240118, 3170.8, 3170.8, 3175.8, 3170.4, 3175.8, 183, null, 1353, 37263], [20240118, 3175.8, 3175.2, 3175.2, 3172.4, 3172.8, 139, null, 1354, 37226], [20240118, 3172.8, 3172.8, 3175.6, 3171.8, 3175.6, 149, null, 1355, 37174], [20240118, 3175.6, 3175.0, 3183.8, 3175.0, 3183.8, 202, null, 1356, 37118], [20240118, 3183.8, 3183.8, 3184.2, 3180.2, 3182.4, 191, null, 1357, 37089], [20240118, 3182.4, 3182.6, 3188.8, 3182.0, 3188.8, 219, null, 1358, 37045], [20240118, 3188.8, 3188.8, 3189.6, 3182.4, 3183.4, 232, null, 1359, 37020], [20240118, 3183.4, 3184.8, 3184.8, 3179.6, 3179.6, 207, null, 1400, 36970], [20240118, 3179.6, 3181.2, 3188.0, 3180.2, 3187.4, 245, null, 1401, 36942], [20240118, 3187.4, 3188.2, 3190.0, 3185.2, 3187.0, 213, null, 1402, 36949], [20240118, 3187.0, 3186.4, 3195.0, 3186.4, 3195.0, 200, null, 1403, 36924], [20240118, 3195.0, 3195.0, 3195.8, 3191.0, 3192.4, 195, null, 1404, 36932], [20240118, 3192.4, 3192.0, 3195.6, 3191.6, 3195.0, 198, null, 1405, 36891], [20240118, 3195.0, 3195.4, 3200.6, 3195.4, 3200.6, 216, null, 1406, 36886], [20240118, 3200.6, 3200.8, 3202.6, 3199.4, 3200.6, 209, null, 1407, 36874], [20240118, 3200.6, 3200.8, 3202.8, 3200.2, 3202.8, 159, null, 1408, 36849], [20240118, 3202.8, 3202.8, 3209.0, 3202.8, 3208.6, 256, null, 1409, 36848], [20240118, 3208.6, 3209.0, 3209.6, 3205.4, 3206.8, 217, null, 1410, 36851], [20240118, 3206.8, 3206.8, 3212.0, 3206.8, 3212.0, 218, null, 1411, 36841], [20240118, 3212.0, 3212.0, 3216.0, 3206.6, 3206.6, 360, null, 1412, 36804], [20240118, 3206.6, 3206.6, 3206.8, 3197.2, 3198.0, 314, null, 1413, 36756], [20240118, 3198.0, 3197.2, 3200.8, 3197.2, 3198.0, 182, null, 1414, 36727], [20240118, 3198.0, 3197.8, 3197.8, 3192.0, 3192.0, 206, null, 1415, 36697], [20240118, 3192.0, 3191.6, 3200.8, 3191.6, 3200.4, 193, null, 1416, 36682], [20240118, 3200.4, 3200.2, 3207.0, 3200.2, 3206.8, 177, null, 1417, 36645], [20240118, 3206.8, 3206.4, 3210.0, 3206.4, 3210.0, 207, null, 1418, 36653], [20240118, 3210.0, 3211.0, 3213.6, 3208.6, 3213.4, 265, null, 1419, 36643], [20240118, 3213.4, 3213.6, 3218.0, 3213.6, 3215.8, 236, null, 1420, 36574], [20240118, 3215.8, 3216.2, 3216.6, 3207.8, 3207.8, 292, null, 1421, 36484], [20240118, 3207.8, 3208.0, 3210.0, 3206.6, 3209.0, 219, null, 1422, 36477], [20240118, 3209.0, 3210.0, 3215.2, 3209.0, 3215.0, 185, null, 1423, 36488], [20240118, 3215.0, 3215.2, 3220.0, 3215.2, 3219.4, 340, null, 1424, 36502], [20240118, 3219.4, 3219.8, 3220.0, 3215.8, 3216.6, 189, null, 1425, 36459], [20240118, 3216.6, 3216.6, 3218.8, 3215.8, 3217.4, 161, null, 1426, 36424], [20240118, 3217.4, 3217.0, 3217.2, 3209.2, 3209.4, 241, null, 1427, 36404], [20240118, 3209.4, 3209.4, 3214.2, 3209.2, 3214.2, 121, null, 1428, 36391], [20240118, 3214.2, 3214.4, 3219.8, 3214.2, 3219.8, 195, null, 1429, 36373], [20240118, 3219.8, 3219.4, 3220.0, 3215.0, 3215.2, 252, null, 1430, 36361], [20240118, 3215.2, 3216.2, 3216.2, 3213.4, 3213.6, 135, null, 1431, 36325], [20240118, 3213.6, 3213.6, 3213.6, 3206.0, 3206.2, 198, null, 1432, 36288], [20240118, 3206.2, 3206.2, 3207.8, 3203.6, 3206.2, 177, null, 1433, 36246], [20240118, 3206.2, 3206.0, 3214.8, 3205.8, 3213.0, 127, null, 1434, 36250], [20240118, 3213.0, 3212.2, 3218.0, 3212.0, 3218.0, 156, null, 1435, 36204], [20240118, 3218.0, 3218.2, 3219.0, 3216.4, 3216.8, 163, null, 1436, 36193], [20240118, 3216.8, 3216.8, 3220.2, 3216.2, 3220.2, 164, null, 1437, 36158], [20240118, 3220.2, 3220.2, 3225.0, 3219.4, 3224.8, 248, null, 1438, 36113], [20240118, 3224.8, 3225.0, 3232.0, 3225.0, 3230.0, 327, null, 1439, 36033], [20240118, 3230.0, 3232.0, 3232.0, 3226.2, 3226.4, 329, null, 1440, 35978], [20240118, 3226.4, 3226.4, 3234.0, 3226.4, 3234.0, 263, null, 1441, 35976], [20240118, 3234.0, 3233.4, 3235.2, 3233.4, 3235.2, 255, null, 1442, 35915], [20240118, 3235.2, 3235.0, 3237.6, 3235.0, 3237.0, 252, null, 1443, 35906], [20240118, 3237.0, 3236.0, 3236.0, 3228.2, 3230.2, 257, null, 1444, 35848], [20240118, 3230.2, 3230.2, 3237.8, 3230.2, 3237.0, 211, null, 1445, 35848], [20240118, 3237.0, 3237.6, 3242.0, 3237.6, 3241.4, 292, null, 1446, 35803], [20240118, 3241.4, 3241.8, 3243.0, 3239.0, 3241.8, 244, null, 1447, 35765], [20240118, 3241.8, 3243.6, 3248.0, 3242.4, 3246.0, 270, null, 1448, 35729], [20240118, 3246.0, 3246.4, 3248.2, 3245.0, 3248.0, 321, null, 1449, 35633], [20240118, 3248.0, 3247.8, 3254.6, 3247.8, 3253.4, 360, null, 1450, 35684], [20240118, 3253.4, 3254.8, 3259.0, 3252.2, 3257.6, 352, null, 1451, 35725], [20240118, 3257.6, 3258.0, 3260.0, 3252.0, 3252.2, 318, null, 1452, 35772], [20240118, 3252.2, 3252.0, 3252.4, 3248.8, 3251.4, 395, null, 1453, 35828], [20240118, 3251.4, 3251.4, 3254.8, 3249.6, 3253.8, 385, null, 1454, 35879], [20240118, 3253.8, 3253.8, 3256.0, 3252.2, 3253.4, 173, null, 1455, 35874], [20240118, 3253.4, 3253.2, 3253.8, 3250.8, 3252.2, 400, null, 1456, 35893], [20240118, 3252.2, 3252.8, 3253.8, 3251.2, 3253.6, 308, null, 1457, 35858], [20240118, 3253.6, 3254.0, 3261.8, 3253.2, 3259.4, 349, null, 1458, 35843], [20240118, 3259.4, 3259.4, 3260.0, 3250.0, 3250.0, 261, null, 1459, 35853], [20240118, 3250.0, 3250.6, 3250.6, 3246.8, 3249.2, 334, null, 1500, 35836], [20240119, 3249.2, 3224.0, 3234.6, 3224.0, 3232.4, 1802, null, 931, 65512], [20240119, 3232.4, 3232.6, 3233.2, 3227.0, 3232.0, 974, null, 932, 65234], [20240119, 3232.0, 3231.2, 3240.6, 3231.2, 3238.6, 1028, null, 933, 64888], [20240119, 3238.6, 3238.6, 3249.4, 3238.6, 3246.0, 1049, null, 934, 64718], [20240119, 3246.0, 3245.4, 3251.2, 3241.2, 3251.2, 835, null, 935, 64620], [20240119, 3251.2, 3250.4, 3251.6, 3242.2, 3244.4, 867, null, 936, 64610], [20240119, 3244.4, 3244.4, 3245.6, 3240.2, 3244.4, 832, null, 937, 64574], [20240119, 3244.4, 3245.0, 3245.0, 3239.2, 3244.4, 755, null, 938, 64409], [20240119, 3244.4, 3244.0, 3246.6, 3239.2, 3246.4, 729, null, 939, 64210], [20240119, 3246.4, 3246.4, 3257.8, 3246.4, 3251.2, 1371, null, 940, 63925], [20240119, 3251.2, 3251.2, 3252.4, 3248.2, 3249.0, 669, null, 941, 63812], [20240119, 3249.0, 3248.4, 3249.8, 3245.6, 3246.4, 526, null, 942, 63660], [20240119, 3246.4, 3246.6, 3248.0, 3240.4, 3241.8, 611, null, 943, 63557], [20240119, 3241.8, 3242.0, 3245.4, 3241.2, 3242.6, 493, null, 944, 63427], [20240119, 3242.6, 3241.8, 3242.0, 3237.0, 3237.2, 563, null, 945, 63369], [20240119, 3237.2, 3237.2, 3238.6, 3236.0, 3236.0, 533, null, 946, 63285], [20240119, 3236.0, 3236.4, 3237.6, 3235.0, 3237.6, 335, null, 947, 63192], [20240119, 3237.6, 3237.8, 3243.8, 3237.8, 3240.2, 549, null, 948, 63092], [20240119, 3240.2, 3239.8, 3245.2, 3239.6, 3243.0, 508, null, 949, 62917], [20240119, 3243.0, 3242.0, 3247.4, 3242.0, 3242.4, 453, null, 950, 62800], [20240119, 3242.4, 3243.0, 3247.8, 3240.8, 3244.6, 520, null, 951, 62696], [20240119, 3244.6, 3243.8, 3249.0, 3242.0, 3249.0, 430, null, 952, 62632], [20240119, 3249.0, 3249.4, 3250.2, 3245.8, 3250.2, 418, null, 953, 62591], [20240119, 3250.2, 3250.4, 3250.4, 3245.4, 3247.2, 428, null, 954, 62641], [20240119, 3247.2, 3247.2, 3251.8, 3246.6, 3250.2, 619, null, 955, 62675], [20240119, 3250.2, 3250.0, 3250.6, 3247.8, 3249.8, 424, null, 956, 62752], [20240119, 3249.8, 3249.4, 3252.8, 3248.4, 3250.6, 475, null, 957, 62813], [20240119, 3250.6, 3250.4, 3256.8, 3250.4, 3254.6, 651, null, 958, 62857], [20240119, 3254.6, 3255.2, 3255.2, 3253.4, 3253.8, 410, null, 959, 62946], [20240119, 3253.8, 3253.8, 3256.0, 3251.2, 3255.4, 595, null, 1000, 62995], [20240119, 3255.4, 3254.6, 3255.6, 3248.4, 3250.0, 558, null, 1001, 63005], [20240119, 3250.0, 3250.0, 3252.2, 3249.8, 3251.4, 381, null, 1002, 63073], [20240119, 3251.4, 3251.2, 3251.2, 3247.6, 3248.4, 388, null, 1003, 63154], [20240119, 3248.4, 3248.8, 3258.8, 3248.8, 3257.4, 582, null, 1004, 63230], [20240119, 3257.4, 3257.0, 3257.0, 3250.4, 3252.6, 509, null, 1005, 63316], [20240119, 3252.6, 3252.8, 3253.2, 3248.0, 3248.4, 444, null, 1006, 63337], [20240119, 3248.4, 3248.2, 3248.8, 3246.2, 3246.2, 355, null, 1007, 63306], [20240119, 3246.2, 3246.4, 3247.0, 3244.0, 3244.4, 351, null, 1008, 63292], [20240119, 3244.4, 3244.4, 3246.4, 3243.0, 3244.0, 356, null, 1009, 63306], [20240119, 3244.0, 3243.6, 3243.6, 3240.6, 3241.2, 439, null, 1010, 63368], [20240119, 3241.2, 3241.2, 3242.4, 3239.4, 3239.8, 371, null, 1011, 63478], [20240119, 3239.8, 3240.0, 3241.0, 3238.6, 3240.4, 392, null, 1012, 63619], [20240119, 3240.4, 3240.4, 3243.6, 3240.2, 3243.6, 327, null, 1013, 63754], [20240119, 3243.6, 3243.4, 3243.4, 3238.4, 3239.0, 324, null, 1014, 63808], [20240119, 3239.0, 3239.0, 3239.0, 3236.2, 3237.8, 476, null, 1015, 63805], [20240119, 3237.8, 3238.0, 3239.6, 3236.8, 3236.8, 345, null, 1016, 63887], [20240119, 3236.8, 3237.0, 3239.0, 3236.8, 3237.6, 243, null, 1017, 63990], [20240119, 3237.6, 3238.0, 3239.8, 3236.8, 3236.8, 280, null, 1018, 64086], [20240119, 3236.8, 3237.0, 3237.6, 3232.6, 3233.0, 626, null, 1019, 64111], [20240119, 3233.0, 3232.8, 3235.4, 3232.2, 3233.4, 311, null, 1020, 64171], [20240119, 3233.4, 3233.8, 3238.8, 3233.4, 3236.8, 318, null, 1021, 64256], [20240119, 3236.8, 3236.4, 3239.4, 3236.2, 3238.2, 306, null, 1022, 64354], [20240119, 3238.2, 3238.4, 3242.4, 3238.4, 3238.8, 370, null, 1023, 64457], [20240119, 3238.8, 3238.8, 3239.2, 3236.2, 3236.6, 348, null, 1024, 64556], [20240119, 3236.6, 3237.4, 3241.8, 3237.4, 3238.8, 322, null, 1025, 64625], [20240119, 3238.8, 3238.6, 3240.2, 3236.8, 3237.0, 219, null, 1026, 64692], [20240119, 3237.0, 3237.0, 3237.6, 3234.0, 3236.0, 291, null, 1027, 64795], [20240119, 3236.0, 3236.0, 3239.8, 3236.0, 3239.4, 294, null, 1028, 64856], [20240119, 3239.4, 3239.8, 3242.4, 3239.4, 3240.6, 324, null, 1029, 64913], [20240119, 3240.6, 3240.6, 3240.6, 3236.4, 3236.8, 342, null, 1030, 64942], [20240119, 3236.8, 3236.6, 3237.4, 3235.4, 3235.6, 267, null, 1031, 64958], [20240119, 3235.6, 3235.6, 3236.6, 3234.6, 3234.6, 225, null, 1032, 64980], [20240119, 3234.6, 3235.0, 3235.2, 3232.0, 3232.0, 386, null, 1033, 65018], [20240119, 3232.0, 3232.8, 3233.0, 3228.4, 3229.2, 704, null, 1034, 65162], [20240119, 3229.2, 3229.0, 3236.0, 3227.4, 3235.6, 494, null, 1035, 65226], [20240119, 3235.6, 3235.4, 3241.4, 3235.0, 3240.8, 540, null, 1036, 65303], [20240119, 3240.8, 3240.8, 3244.8, 3240.8, 3240.8, 465, null, 1037, 65409], [20240119, 3240.8, 3241.2, 3244.0, 3238.0, 3240.0, 573, null, 1038, 65531], [20240119, 3240.0, 3240.0, 3244.0, 3240.0, 3241.6, 498, null, 1039, 65600], [20240119, 3241.6, 3241.2, 3244.0, 3238.6, 3242.6, 283, null, 1040, 65648], [20240119, 3242.6, 3242.2, 3243.8, 3240.8, 3241.6, 220, null, 1041, 65726], [20240119, 3241.6, 3242.0, 3244.8, 3242.0, 3243.0, 294, null, 1042, 65829], [20240119, 3243.0, 3243.0, 3246.8, 3242.2, 3245.6, 332, null, 1043, 65961], [20240119, 3245.6, 3245.2, 3245.8, 3242.2, 3244.8, 321, null, 1044, 66098], [20240119, 3244.8, 3245.0, 3245.4, 3242.8, 3244.0, 218, null, 1045, 66204], [20240119, 3244.0, 3244.0, 3247.0, 3242.6, 3247.0, 219, null, 1046, 66281], [20240119, 3247.0, 3247.0, 3247.6, 3242.6, 3246.0, 582, null, 1047, 66602], [20240119, 3246.0, 3246.4, 3247.6, 3244.8, 3245.0, 405, null, 1048, 66713], [20240119, 3245.0, 3246.0, 3249.2, 3245.0, 3247.2, 359, null, 1049, 66890], [20240119, 3247.2, 3247.2, 3248.2, 3245.2, 3248.0, 297, null, 1050, 66997], [20240119, 3248.0, 3248.0, 3250.4, 3247.8, 3248.4, 348, null, 1051, 67047], [20240119, 3248.4, 3248.0, 3250.6, 3245.8, 3247.4, 318, null, 1052, 67202], [20240119, 3247.4, 3248.6, 3248.8, 3245.6, 3248.2, 230, null, 1053, 67306], [20240119, 3248.2, 3247.6, 3250.8, 3247.2, 3247.6, 281, null, 1054, 67426], [20240119, 3247.6, 3247.8, 3250.0, 3245.6, 3249.0, 314, null, 1055, 67560], [20240119, 3249.0, 3248.8, 3249.4, 3245.2, 3247.2, 352, null, 1056, 67710], [20240119, 3247.2, 3247.6, 3250.0, 3244.2, 3244.6, 305, null, 1057, 67805], [20240119, 3244.6, 3243.8, 3245.0, 3243.2, 3243.6, 251, null, 1058, 67893], [20240119, 3243.6, 3243.4, 3244.0, 3241.2, 3241.2, 273, null, 1059, 67937], [20240119, 3241.2, 3241.2, 3243.2, 3241.0, 3241.8, 188, null, 1100, 67966], [20240119, 3241.8, 3242.2, 3245.0, 3241.4, 3242.6, 214, null, 1101, 68041], [20240119, 3242.6, 3242.2, 3243.0, 3240.8, 3242.0, 314, null, 1102, 68117], [20240119, 3242.0, 3241.6, 3241.8, 3238.8, 3241.8, 597, null, 1103, 68207], [20240119, 3241.8, 3241.0, 3247.0, 3241.0, 3246.0, 410, null, 1104, 68295], [20240119, 3246.0, 3246.0, 3253.8, 3245.6, 3253.2, 702, null, 1105, 68363], [20240119, 3253.2, 3253.2, 3255.2, 3248.4, 3254.2, 663, null, 1106, 68525], [20240119, 3254.2, 3254.2, 3254.2, 3248.2, 3252.6, 363, null, 1107, 68657], [20240119, 3252.6, 3252.6, 3253.0, 3248.2, 3248.2, 317, null, 1108, 68754], [20240119, 3248.2, 3248.2, 3250.0, 3245.8, 3248.6, 231, null, 1109, 68820], [20240119, 3248.6, 3247.6, 3251.6, 3247.2, 3248.6, 288, null, 1110, 68922], [20240119, 3248.6, 3248.6, 3248.6, 3245.4, 3245.6, 191, null, 1111, 68994], [20240119, 3245.6, 3246.2, 3246.2, 3242.4, 3243.0, 271, null, 1112, 69086], [20240119, 3243.0, 3242.4, 3243.0, 3238.8, 3240.0, 411, null, 1113, 69206], [20240119, 3240.0, 3239.0, 3240.4, 3238.2, 3239.0, 352, null, 1114, 69321], [20240119, 3239.0, 3238.8, 3239.0, 3236.4, 3238.2, 307, null, 1115, 69443], [20240119, 3238.2, 3238.2, 3239.2, 3237.6, 3238.6, 165, null, 1116, 69545], [20240119, 3238.6, 3238.6, 3238.6, 3236.2, 3236.2, 248, null, 1117, 69687], [20240119, 3236.2, 3236.6, 3238.0, 3236.4, 3236.8, 159, null, 1118, 69772], [20240119, 3236.8, 3237.2, 3237.4, 3235.2, 3235.8, 254, null, 1119, 69873], [20240119, 3235.8, 3235.8, 3238.8, 3235.4, 3236.4, 224, null, 1120, 69947], [20240119, 3236.4, 3235.6, 3237.2, 3233.8, 3234.0, 267, null, 1121, 70048], [20240119, 3234.0, 3234.0, 3234.0, 3232.0, 3232.0, 276, null, 1122, 70129], [20240119, 3232.0, 3232.6, 3234.4, 3232.0, 3233.6, 227, null, 1123, 70234], [20240119, 3233.6, 3233.4, 3233.8, 3231.4, 3231.8, 207, null, 1124, 70296], [20240119, 3231.8, 3232.2, 3234.8, 3232.2, 3232.6, 217, null, 1125, 70365], [20240119, 3232.6, 3232.8, 3233.6, 3232.0, 3233.2, 139, null, 1126, 70415], [20240119, 3233.2, 3232.6, 3233.2, 3231.0, 3231.4, 333, null, 1127, 70509], [20240119, 3231.4, 3231.4, 3232.4, 3231.0, 3231.0, 162, null, 1128, 70548], [20240119, 3231.0, 3231.0, 3231.4, 3230.6, 3231.0, 114, null, 1129, 70601], [20240119, 3231.0, 3231.0, 3232.2, 3230.6, 3231.6, 201, null, 1130, 70656], [20240119, 3231.6, 3235.0, 3239.2, 3235.0, 3239.2, 482, null, 1301, 70783], [20240119, 3239.2, 3239.2, 3239.8, 3236.6, 3239.0, 278, null, 1302, 70815], [20240119, 3239.0, 3239.0, 3239.4, 3237.4, 3238.4, 193, null, 1303, 70898], [20240119, 3238.4, 3238.8, 3239.0, 3237.6, 3238.0, 121, null, 1304, 70922], [20240119, 3238.0, 3238.6, 3238.6, 3234.0, 3234.6, 251, null, 1305, 70998], [20240119, 3234.6, 3234.0, 3234.6, 3232.4, 3233.2, 218, null, 1306, 71015], [20240119, 3233.2, 3232.8, 3233.2, 3230.8, 3231.2, 206, null, 1307, 71018], [20240119, 3231.2, 3230.8, 3232.0, 3230.2, 3231.0, 184, null, 1308, 70991], [20240119, 3231.0, 3231.0, 3231.4, 3230.0, 3231.0, 183, null, 1309, 70991], [20240119, 3231.0, 3230.6, 3234.0, 3230.6, 3233.8, 173, null, 1310, 71045], [20240119, 3233.8, 3234.0, 3234.6, 3230.6, 3231.0, 184, null, 1311, 71102], [20240119, 3231.0, 3231.6, 3231.6, 3228.2, 3229.0, 341, null, 1312, 71159], [20240119, 3229.0, 3229.0, 3234.2, 3229.0, 3233.2, 275, null, 1313, 71222], [20240119, 3233.2, 3233.2, 3233.2, 3231.0, 3232.4, 136, null, 1314, 71269], [20240119, 3232.4, 3232.6, 3233.2, 3230.6, 3233.0, 122, null, 1315, 71298], [20240119, 3233.0, 3232.6, 3233.0, 3231.2, 3232.4, 103, null, 1316, 71341], [20240119, 3232.4, 3231.8, 3233.0, 3231.2, 3232.6, 89, null, 1317, 71358], [20240119, 3232.6, 3231.4, 3232.4, 3230.8, 3231.0, 142, null, 1318, 71422], [20240119, 3231.0, 3231.2, 3231.4, 3228.6, 3231.2, 251, null, 1319, 71468], [20240119, 3231.2, 3231.2, 3232.0, 3230.8, 3231.8, 120, null, 1320, 71503], [20240119, 3231.8, 3231.8, 3234.6, 3231.6, 3233.0, 219, null, 1321, 71604], [20240119, 3233.0, 3232.8, 3234.8, 3231.2, 3234.6, 155, null, 1322, 71662], [20240119, 3234.6, 3235.0, 3235.2, 3232.6, 3233.8, 123, null, 1323, 71728], [20240119, 3233.8, 3233.8, 3233.8, 3232.2, 3232.8, 116, null, 1324, 71796], [20240119, 3232.8, 3232.2, 3233.8, 3232.2, 3233.0, 106, null, 1325, 71848], [20240119, 3233.0, 3233.2, 3235.8, 3232.4, 3235.2, 132, null, 1326, 71914], [20240119, 3235.2, 3235.4, 3236.0, 3233.8, 3234.4, 113, null, 1327, 71945], [20240119, 3234.4, 3234.4, 3234.8, 3233.0, 3234.2, 102, null, 1328, 71996], [20240119, 3234.2, 3234.0, 3237.4, 3233.6, 3237.4, 228, null, 1329, 72087], [20240119, 3237.4, 3237.0, 3237.8, 3235.0, 3235.6, 204, null, 1330, 72187], [20240119, 3235.6, 3235.2, 3238.0, 3235.2, 3238.0, 184, null, 1331, 72255], [20240119, 3238.0, 3238.0, 3241.0, 3237.2, 3241.0, 318, null, 1332, 72332], [20240119, 3241.0, 3241.0, 3241.6, 3237.4, 3238.2, 272, null, 1333, 72476], [20240119, 3238.2, 3238.2, 3238.4, 3234.2, 3235.8, 202, null, 1334, 72552], [20240119, 3235.8, 3235.8, 3236.4, 3235.4, 3235.6, 115, null, 1335, 72591], [20240119, 3235.6, 3235.4, 3237.2, 3235.2, 3235.8, 105, null, 1336, 72644], [20240119, 3235.8, 3236.4, 3236.4, 3234.0, 3236.4, 153, null, 1337, 72730], [20240119, 3236.4, 3236.4, 3238.4, 3235.8, 3237.8, 136, null, 1338, 72771], [20240119, 3237.8, 3238.2, 3238.2, 3235.8, 3236.4, 106, null, 1339, 72832], [20240119, 3236.4, 3236.4, 3236.4, 3235.2, 3235.2, 83, null, 1340, 72879], [20240119, 3235.2, 3235.2, 3236.2, 3235.0, 3236.0, 110, null, 1341, 72927], [20240119, 3236.0, 3236.0, 3236.4, 3234.8, 3236.0, 131, null, 1342, 73020], [20240119, 3236.0, 3236.2, 3238.8, 3236.0, 3238.8, 160, null, 1343, 73102], [20240119, 3238.8, 3239.2, 3239.2, 3237.6, 3239.0, 190, null, 1344, 73201], [20240119, 3239.0, 3239.2, 3239.6, 3237.8, 3238.4, 141, null, 1345, 73271], [20240119, 3238.4, 3238.2, 3238.2, 3235.2, 3236.0, 141, null, 1346, 73342], [20240119, 3236.0, 3235.8, 3236.6, 3235.0, 3235.0, 128, null, 1347, 73401], [20240119, 3235.0, 3235.0, 3235.2, 3233.2, 3234.4, 215, null, 1348, 73489], [20240119, 3234.4, 3234.6, 3234.8, 3233.6, 3233.8, 102, null, 1349, 73532], [20240119, 3233.8, 3233.8, 3234.2, 3232.6, 3233.0, 109, null, 1350, 73562], [20240119, 3233.0, 3233.2, 3234.8, 3232.0, 3233.0, 196, null, 1351, 73635], [20240119, 3233.0, 3233.0, 3234.4, 3233.0, 3233.8, 78, null, 1352, 73688], [20240119, 3233.8, 3233.8, 3237.0, 3233.8, 3237.0, 164, null, 1353, 73774], [20240119, 3237.0, 3236.8, 3237.2, 3235.6, 3236.2, 119, null, 1354, 73848], [20240119, 3236.2, 3235.4, 3236.0, 3234.2, 3234.8, 120, null, 1355, 73926], [20240119, 3234.8, 3235.0, 3237.0, 3234.2, 3236.0, 128, null, 1356, 73974], [20240119, 3236.0, 3236.2, 3238.6, 3235.4, 3238.2, 227, null, 1357, 74022], [20240119, 3238.2, 3238.2, 3239.2, 3237.0, 3237.4, 152, null, 1358, 74092], [20240119, 3237.4, 3237.0, 3238.4, 3237.0, 3237.6, 165, null, 1359, 74179], [20240119, 3237.6, 3237.4, 3237.4, 3236.0, 3236.4, 162, null, 1400, 74239], [20240119, 3236.4, 3236.0, 3237.4, 3235.4, 3236.2, 207, null, 1401, 74318], [20240119, 3236.2, 3236.4, 3236.4, 3232.0, 3232.0, 282, null, 1402, 74468], [20240119, 3232.0, 3232.0, 3233.4, 3231.4, 3231.6, 212, null, 1403, 74568], [20240119, 3231.6, 3231.8, 3231.8, 3228.4, 3229.0, 353, null, 1404, 74723], [20240119, 3229.0, 3228.4, 3230.6, 3227.6, 3230.2, 245, null, 1405, 74818], [20240119, 3230.2, 3230.6, 3232.0, 3230.0, 3231.8, 206, null, 1406, 74891], [20240119, 3231.8, 3231.6, 3232.8, 3231.4, 3232.6, 128, null, 1407, 74953], [20240119, 3232.6, 3232.8, 3233.0, 3230.6, 3231.2, 150, null, 1408, 75056], [20240119, 3231.2, 3231.6, 3232.0, 3230.6, 3230.6, 85, null, 1409, 75112], [20240119, 3230.6, 3230.6, 3230.8, 3229.0, 3229.0, 155, null, 1410, 75207], [20240119, 3229.0, 3229.2, 3233.4, 3229.0, 3233.2, 296, null, 1411, 75383], [20240119, 3233.2, 3233.8, 3242.6, 3233.0, 3242.4, 723, null, 1412, 75628], [20240119, 3242.4, 3242.6, 3242.6, 3238.6, 3240.8, 617, null, 1413, 75874], [20240119, 3240.8, 3240.2, 3245.0, 3237.2, 3244.4, 528, null, 1414, 76069], [20240119, 3244.4, 3244.0, 3244.4, 3240.4, 3243.6, 457, null, 1415, 76161], [20240119, 3243.6, 3243.4, 3248.6, 3243.4, 3248.0, 692, null, 1416, 76479], [20240119, 3248.0, 3248.2, 3249.0, 3244.4, 3248.0, 429, null, 1417, 76663], [20240119, 3248.0, 3248.0, 3248.6, 3244.4, 3247.0, 364, null, 1418, 76865], [20240119, 3247.0, 3247.0, 3247.4, 3241.2, 3241.6, 310, null, 1419, 77003], [20240119, 3241.6, 3241.6, 3246.2, 3241.6, 3244.0, 232, null, 1420, 77130], [20240119, 3244.0, 3244.8, 3246.8, 3243.0, 3246.4, 216, null, 1421, 77239], [20240119, 3246.4, 3246.4, 3247.0, 3241.8, 3243.0, 202, null, 1422, 77369], [20240119, 3243.0, 3243.6, 3243.6, 3240.0, 3240.6, 238, null, 1423, 77472], [20240119, 3240.6, 3240.6, 3241.6, 3239.2, 3239.2, 142, null, 1424, 77535], [20240119, 3239.2, 3239.8, 3240.4, 3238.6, 3240.4, 177, null, 1425, 77585], [20240119, 3240.4, 3240.6, 3241.2, 3238.6, 3239.2, 167, null, 1426, 77695], [20240119, 3239.2, 3238.8, 3240.4, 3237.4, 3239.2, 264, null, 1427, 77804], [20240119, 3239.2, 3239.0, 3240.4, 3238.6, 3240.0, 124, null, 1428, 77855], [20240119, 3240.0, 3239.4, 3240.6, 3239.4, 3239.6, 118, null, 1429, 77907], [20240119, 3239.6, 3240.2, 3242.8, 3239.6, 3241.8, 257, null, 1430, 78009], [20240119, 3241.8, 3241.4, 3241.4, 3238.4, 3239.8, 177, null, 1431, 78113], [20240119, 3239.8, 3239.4, 3242.6, 3239.2, 3241.6, 162, null, 1432, 78216], [20240119, 3241.6, 3241.6, 3242.2, 3239.4, 3239.6, 135, null, 1433, 78284], [20240119, 3239.6, 3239.6, 3240.0, 3236.2, 3236.4, 214, null, 1434, 78376], [20240119, 3236.4, 3236.2, 3243.0, 3236.2, 3242.8, 271, null, 1435, 78512], [20240119, 3242.8, 3242.8, 3244.6, 3242.0, 3244.6, 241, null, 1436, 78639], [20240119, 3244.6, 3245.4, 3248.4, 3244.6, 3248.0, 468, null, 1437, 78740], [20240119, 3248.0, 3247.4, 3248.0, 3245.4, 3246.6, 303, null, 1438, 78829], [20240119, 3246.6, 3246.8, 3248.2, 3246.2, 3247.2, 209, null, 1439, 78946], [20240119, 3247.2, 3248.0, 3250.0, 3247.6, 3249.2, 396, null, 1440, 79198], [20240119, 3249.2, 3249.4, 3249.6, 3246.0, 3249.6, 274, null, 1441, 79320], [20240119, 3249.6, 3249.6, 3250.0, 3247.8, 3248.2, 327, null, 1442, 79442], [20240119, 3248.2, 3248.8, 3248.8, 3246.6, 3248.0, 167, null, 1443, 79530], [20240119, 3248.0, 3248.4, 3248.8, 3244.2, 3244.8, 270, null, 1444, 79654], [20240119, 3244.8, 3245.2, 3245.4, 3241.6, 3242.8, 368, null, 1445, 79805], [20240119, 3242.8, 3243.6, 3245.2, 3242.2, 3245.2, 295, null, 1446, 79996], [20240119, 3245.2, 3245.2, 3248.6, 3244.4, 3248.6, 325, null, 1447, 80157], [20240119, 3248.6, 3248.6, 3249.6, 3247.8, 3249.0, 271, null, 1448, 80294], [20240119, 3249.0, 3249.0, 3250.2, 3248.0, 3248.0, 319, null, 1449, 80444], [20240119, 3248.0, 3248.2, 3248.4, 3247.0, 3247.4, 252, null, 1450, 80587], [20240119, 3247.4, 3247.4, 3248.2, 3247.2, 3247.6, 256, null, 1451, 80733], [20240119, 3247.6, 3247.8, 3248.4, 3247.2, 3248.2, 302, null, 1452, 80932], [20240119, 3248.2, 3248.4, 3248.4, 3246.8, 3246.8, 258, null, 1453, 81094], [20240119, 3246.8, 3247.0, 3247.0, 3244.4, 3244.4, 327, null, 1454, 81271], [20240119, 3244.4, 3244.8, 3245.2, 3244.0, 3244.6, 301, null, 1455, 81420], [20240119, 3244.6, 3244.6, 3244.8, 3242.8, 3242.8, 409, null, 1456, 81617], [20240119, 3242.8, 3243.2, 3243.8, 3242.6, 3243.2, 349, null, 1457, 81763], [20240119, 3243.2, 3243.4, 3244.6, 3243.0, 3243.2, 405, null, 1458, 81901], [20240119, 3243.2, 3243.4, 3243.6, 3242.2, 3242.8, 337, null, 1459, 82071], [20240119, 3242.8, 3242.8, 3243.0, 3242.0, 3242.0, 411, null, 1500, 82239], [20240122, 3242.0, 3239.0, 3241.6, 3232.0, 3237.8, 1786, null, 931, 81120], [20240122, 3237.8, 3237.2, 3241.2, 3236.2, 3241.2, 829, null, 932, 80671], [20240122, 3241.2, 3241.4, 3245.0, 3240.0, 3241.6, 932, null, 933, 80203], [20240122, 3241.6, 3241.4, 3243.2, 3238.0, 3240.2, 653, null, 934, 79851], [20240122, 3240.2, 3240.4, 3244.2, 3238.2, 3243.6, 689, null, 935, 79438], [20240122, 3243.6, 3243.6, 3248.2, 3243.4, 3246.4, 995, null, 936, 78940], [20240122, 3246.4, 3246.4, 3247.2, 3243.0, 3245.6, 509, null, 937, 78643], [20240122, 3245.6, 3245.2, 3245.8, 3241.0, 3241.8, 569, null, 938, 78320], [20240122, 3241.8, 3241.6, 3241.8, 3236.0, 3239.4, 726, null, 939, 77918], [20240122, 3239.4, 3239.2, 3239.2, 3235.2, 3238.6, 545, null, 940, 77685], [20240122, 3238.6, 3239.0, 3239.6, 3235.4, 3236.4, 624, null, 941, 77446], [20240122, 3236.4, 3236.4, 3241.0, 3235.2, 3236.6, 637, null, 942, 77177], [20240122, 3236.6, 3236.6, 3240.0, 3235.8, 3239.4, 496, null, 943, 76912], [20240122, 3239.4, 3239.6, 3242.8, 3237.6, 3239.4, 619, null, 944, 76703], [20240122, 3239.4, 3239.4, 3244.6, 3239.4, 3243.4, 604, null, 945, 76513], [20240122, 3243.4, 3243.2, 3245.8, 3241.2, 3245.8, 554, null, 946, 76285], [20240122, 3245.8, 3246.0, 3246.0, 3242.6, 3242.6, 404, null, 947, 76118], [20240122, 3242.6, 3242.8, 3247.0, 3242.8, 3246.0, 446, null, 948, 75894], [20240122, 3246.0, 3246.2, 3248.6, 3243.8, 3246.4, 433, null, 949, 75735], [20240122, 3246.4, 3246.6, 3246.6, 3241.6, 3242.0, 417, null, 950, 75635], [20240122, 3242.0, 3241.8, 3242.4, 3237.6, 3237.8, 521, null, 951, 75464], [20240122, 3237.8, 3237.8, 3239.0, 3236.4, 3236.6, 348, null, 952, 75395], [20240122, 3236.6, 3236.6, 3238.2, 3236.0, 3236.4, 299, null, 953, 75326], [20240122, 3236.4, 3236.0, 3237.4, 3235.2, 3235.6, 331, null, 954, 75179], [20240122, 3235.6, 3235.6, 3238.2, 3234.4, 3237.8, 392, null, 955, 75030], [20240122, 3237.8, 3237.6, 3240.2, 3237.2, 3239.4, 413, null, 956, 74826], [20240122, 3239.4, 3239.8, 3243.4, 3239.0, 3243.2, 501, null, 957, 74689], [20240122, 3243.2, 3242.6, 3245.8, 3240.0, 3243.6, 469, null, 958, 74579], [20240122, 3243.6, 3243.8, 3246.0, 3242.4, 3244.2, 423, null, 959, 74520], [20240122, 3244.2, 3244.4, 3247.0, 3242.2, 3242.2, 520, null, 1000, 74400], [20240122, 3242.2, 3242.4, 3242.8, 3238.2, 3238.4, 466, null, 1001, 74301], [20240122, 3238.4, 3239.0, 3241.2, 3237.0, 3241.0, 419, null, 1002, 74228], [20240122, 3241.0, 3240.6, 3241.8, 3238.4, 3240.0, 264, null, 1003, 74165], [20240122, 3240.0, 3239.8, 3242.0, 3238.6, 3242.0, 189, null, 1004, 74116], [20240122, 3242.0, 3242.0, 3243.6, 3240.2, 3240.2, 253, null, 1005, 74079], [20240122, 3240.2, 3240.2, 3242.8, 3239.2, 3240.4, 193, null, 1006, 74087], [20240122, 3240.4, 3240.4, 3241.8, 3238.2, 3238.2, 140, null, 1007, 74059], [20240122, 3238.2, 3238.2, 3240.4, 3236.6, 3239.8, 292, null, 1008, 74008], [20240122, 3239.8, 3239.8, 3241.2, 3236.6, 3237.6, 251, null, 1009, 73960], [20240122, 3237.6, 3237.6, 3238.0, 3234.4, 3234.4, 490, null, 1010, 73906], [20240122, 3234.4, 3234.4, 3238.2, 3233.0, 3236.6, 504, null, 1011, 73790], [20240122, 3236.6, 3237.6, 3240.0, 3236.2, 3238.8, 341, null, 1012, 73731], [20240122, 3238.8, 3238.8, 3242.6, 3238.4, 3242.4, 464, null, 1013, 73696], [20240122, 3242.4, 3242.6, 3246.4, 3242.6, 3245.6, 582, null, 1014, 73658], [20240122, 3245.6, 3245.6, 3246.2, 3240.6, 3242.2, 478, null, 1015, 73697], [20240122, 3242.2, 3242.0, 3246.8, 3241.8, 3246.6, 384, null, 1016, 73672], [20240122, 3246.6, 3246.8, 3249.2, 3243.8, 3248.6, 732, null, 1017, 73511], [20240122, 3248.6, 3248.6, 3253.0, 3245.6, 3246.0, 774, null, 1018, 73405], [20240122, 3246.0, 3245.2, 3250.6, 3244.2, 3248.8, 397, null, 1019, 73416], [20240122, 3248.8, 3249.0, 3251.6, 3246.2, 3250.8, 312, null, 1020, 73427], [20240122, 3250.8, 3250.2, 3254.6, 3248.0, 3253.6, 449, null, 1021, 73396], [20240122, 3253.6, 3254.2, 3254.2, 3248.8, 3249.4, 368, null, 1022, 73375], [20240122, 3249.4, 3250.0, 3251.0, 3247.6, 3249.4, 309, null, 1023, 73328], [20240122, 3249.4, 3249.2, 3252.8, 3248.2, 3252.4, 355, null, 1024, 73355], [20240122, 3252.4, 3252.2, 3253.2, 3248.6, 3248.6, 250, null, 1025, 73338], [20240122, 3248.6, 3248.6, 3248.6, 3246.0, 3246.8, 338, null, 1026, 73281], [20240122, 3246.8, 3247.2, 3247.2, 3244.8, 3245.2, 263, null, 1027, 73303], [20240122, 3245.2, 3245.4, 3248.0, 3245.0, 3247.4, 230, null, 1028, 73318], [20240122, 3247.4, 3247.4, 3247.8, 3243.8, 3244.2, 283, null, 1029, 73376], [20240122, 3244.2, 3244.8, 3246.2, 3244.2, 3246.0, 117, null, 1030, 73368], [20240122, 3246.0, 3245.8, 3247.0, 3244.6, 3245.6, 172, null, 1031, 73343], [20240122, 3245.6, 3245.0, 3245.2, 3242.8, 3244.4, 271, null, 1032, 73333], [20240122, 3244.4, 3244.4, 3246.6, 3243.8, 3245.2, 240, null, 1033, 73382], [20240122, 3245.2, 3245.6, 3247.2, 3244.6, 3244.6, 201, null, 1034, 73402], [20240122, 3244.6, 3244.6, 3245.2, 3241.6, 3241.8, 331, null, 1035, 73339], [20240122, 3241.8, 3241.4, 3243.0, 3240.0, 3242.6, 366, null, 1036, 73248], [20240122, 3242.6, 3242.8, 3246.6, 3242.4, 3245.8, 246, null, 1037, 73205], [20240122, 3245.8, 3246.2, 3249.0, 3246.2, 3248.6, 375, null, 1038, 73192], [20240122, 3248.6, 3247.8, 3249.0, 3245.2, 3248.8, 186, null, 1039, 73199], [20240122, 3248.8, 3248.4, 3250.6, 3247.2, 3249.2, 228, null, 1040, 73201], [20240122, 3249.2, 3249.2, 3251.8, 3248.2, 3248.2, 275, null, 1041, 73198], [20240122, 3248.2, 3248.2, 3250.8, 3245.6, 3246.6, 197, null, 1042, 73197], [20240122, 3246.6, 3246.6, 3251.0, 3246.4, 3250.2, 161, null, 1043, 73226], [20240122, 3250.2, 3249.8, 3252.0, 3249.6, 3251.0, 264, null, 1044, 73219], [20240122, 3251.0, 3251.4, 3254.8, 3250.4, 3253.8, 399, null, 1045, 73245], [20240122, 3253.8, 3254.4, 3254.8, 3250.0, 3250.6, 334, null, 1046, 73229], [20240122, 3250.6, 3250.2, 3253.2, 3249.8, 3252.8, 213, null, 1047, 73252], [20240122, 3252.8, 3252.6, 3252.6, 3249.6, 3249.8, 210, null, 1048, 73250], [20240122, 3249.8, 3249.8, 3250.6, 3248.8, 3250.0, 205, null, 1049, 73267], [20240122, 3250.0, 3249.8, 3250.4, 3248.6, 3249.6, 147, null, 1050, 73273], [20240122, 3249.6, 3249.4, 3251.6, 3249.0, 3249.8, 142, null, 1051, 73282], [20240122, 3249.8, 3249.8, 3251.0, 3248.0, 3250.8, 196, null, 1052, 73293], [20240122, 3250.8, 3251.0, 3252.8, 3250.0, 3251.2, 178, null, 1053, 73272], [20240122, 3251.2, 3251.4, 3252.6, 3249.8, 3251.6, 160, null, 1054, 73269], [20240122, 3251.6, 3251.4, 3254.4, 3251.4, 3252.6, 283, null, 1055, 73254], [20240122, 3252.6, 3252.4, 3252.4, 3248.6, 3249.2, 175, null, 1056, 73233], [20240122, 3249.2, 3249.2, 3250.2, 3247.0, 3249.0, 159, null, 1057, 73228], [20240122, 3249.0, 3249.2, 3252.6, 3248.4, 3249.8, 131, null, 1058, 73204], [20240122, 3249.8, 3250.0, 3250.6, 3248.2, 3250.0, 135, null, 1059, 73185], [20240122, 3250.0, 3249.4, 3250.0, 3247.0, 3250.0, 159, null, 1100, 73176], [20240122, 3250.0, 3250.0, 3251.8, 3248.0, 3251.8, 215, null, 1101, 73147], [20240122, 3251.8, 3251.6, 3252.8, 3251.0, 3251.8, 180, null, 1102, 73155], [20240122, 3251.8, 3251.8, 3253.6, 3251.0, 3252.2, 191, null, 1103, 73140], [20240122, 3252.2, 3252.2, 3252.8, 3249.0, 3252.8, 202, null, 1104, 73104], [20240122, 3252.8, 3253.0, 3255.0, 3252.0, 3254.2, 362, null, 1105, 73045], [20240122, 3254.2, 3254.2, 3256.0, 3252.2, 3253.2, 426, null, 1106, 72995], [20240122, 3253.2, 3253.6, 3255.6, 3253.2, 3255.4, 219, null, 1107, 72969], [20240122, 3255.4, 3255.4, 3258.8, 3255.0, 3257.2, 564, null, 1108, 72989], [20240122, 3257.2, 3257.4, 3257.4, 3251.0, 3252.4, 424, null, 1109, 72980], [20240122, 3252.4, 3252.6, 3254.0, 3251.0, 3252.0, 205, null, 1110, 72996], [20240122, 3252.0, 3252.0, 3252.0, 3249.2, 3249.8, 320, null, 1111, 72993], [20240122, 3249.8, 3249.6, 3251.8, 3249.6, 3251.6, 243, null, 1112, 72940], [20240122, 3251.6, 3251.6, 3253.4, 3250.4, 3252.0, 236, null, 1113, 72881], [20240122, 3252.0, 3251.8, 3252.0, 3250.0, 3250.6, 100, null, 1114, 72868], [20240122, 3250.6, 3250.6, 3251.0, 3249.2, 3250.2, 128, null, 1115, 72861], [20240122, 3250.2, 3250.2, 3253.2, 3249.6, 3252.2, 133, null, 1116, 72861], [20240122, 3252.2, 3252.2, 3254.8, 3251.2, 3253.0, 180, null, 1117, 72872], [20240122, 3253.0, 3253.2, 3254.0, 3252.0, 3252.2, 108, null, 1118, 72869], [20240122, 3252.2, 3252.0, 3253.0, 3249.4, 3249.8, 190, null, 1119, 72827], [20240122, 3249.8, 3249.8, 3251.0, 3248.8, 3250.8, 145, null, 1120, 72802], [20240122, 3250.8, 3251.0, 3251.0, 3246.4, 3246.8, 313, null, 1121, 72799], [20240122, 3246.8, 3247.2, 3248.0, 3245.2, 3245.8, 328, null, 1122, 72781], [20240122, 3245.8, 3246.0, 3246.6, 3244.6, 3244.6, 344, null, 1123, 72762], [20240122, 3244.6, 3245.0, 3246.0, 3243.4, 3243.8, 356, null, 1124, 72786], [20240122, 3243.8, 3243.2, 3244.0, 3242.0, 3243.4, 511, null, 1125, 72802], [20240122, 3243.4, 3243.6, 3243.6, 3241.0, 3241.2, 288, null, 1126, 72813], [20240122, 3241.2, 3241.0, 3245.6, 3241.0, 3245.0, 258, null, 1127, 72808], [20240122, 3245.0, 3245.4, 3245.4, 3242.6, 3244.8, 295, null, 1128, 72788], [20240122, 3244.8, 3244.6, 3246.8, 3243.2, 3246.2, 288, null, 1129, 72714], [20240122, 3246.2, 3246.2, 3246.4, 3243.6, 3246.0, 238, null, 1130, 72705], [20240122, 3246.0, 3248.2, 3250.6, 3242.0, 3244.6, 770, null, 1301, 72735], [20240122, 3244.6, 3245.0, 3247.0, 3241.6, 3243.6, 310, null, 1302, 72727], [20240122, 3243.6, 3243.2, 3243.6, 3239.6, 3240.0, 346, null, 1303, 72699], [20240122, 3240.0, 3239.2, 3241.0, 3236.4, 3236.8, 520, null, 1304, 72730], [20240122, 3236.8, 3236.8, 3240.0, 3235.0, 3239.6, 415, null, 1305, 72768], [20240122, 3239.6, 3239.8, 3239.8, 3235.4, 3235.8, 303, null, 1306, 72796], [20240122, 3235.8, 3235.8, 3236.0, 3232.0, 3232.2, 588, null, 1307, 72845], [20240122, 3232.2, 3233.2, 3235.8, 3232.6, 3235.8, 284, null, 1308, 72879], [20240122, 3235.8, 3235.8, 3238.0, 3235.8, 3237.8, 265, null, 1309, 72923], [20240122, 3237.8, 3237.6, 3239.6, 3236.6, 3238.8, 336, null, 1310, 72905], [20240122, 3238.8, 3238.8, 3238.8, 3234.4, 3234.4, 235, null, 1311, 72938], [20240122, 3234.4, 3234.4, 3234.4, 3227.4, 3229.8, 789, null, 1312, 72908], [20240122, 3229.8, 3229.4, 3232.4, 3228.8, 3229.8, 453, null, 1313, 72945], [20240122, 3229.8, 3230.0, 3233.4, 3230.0, 3230.6, 345, null, 1314, 72988], [20240122, 3230.6, 3231.0, 3231.0, 3228.2, 3228.8, 203, null, 1315, 73026], [20240122, 3228.8, 3228.8, 3229.2, 3224.2, 3224.2, 608, null, 1316, 73104], [20240122, 3224.2, 3224.8, 3224.8, 3219.6, 3220.6, 591, null, 1317, 73075], [20240122, 3220.6, 3221.2, 3224.0, 3221.0, 3223.0, 313, null, 1318, 73066], [20240122, 3223.0, 3223.0, 3223.0, 3216.4, 3217.0, 427, null, 1319, 73143], [20240122, 3217.0, 3217.0, 3219.8, 3216.0, 3216.0, 334, null, 1320, 73162], [20240122, 3216.0, 3216.0, 3219.0, 3214.2, 3218.8, 363, null, 1321, 73276], [20240122, 3218.8, 3218.2, 3225.0, 3218.2, 3222.2, 612, null, 1322, 73303], [20240122, 3222.2, 3222.0, 3226.8, 3221.8, 3224.0, 406, null, 1323, 73367], [20240122, 3224.0, 3224.4, 3225.2, 3221.0, 3221.2, 209, null, 1324, 73398], [20240122, 3221.2, 3221.0, 3228.6, 3220.2, 3228.4, 377, null, 1325, 73470], [20240122, 3228.4, 3228.2, 3230.8, 3224.8, 3228.8, 417, null, 1326, 73587], [20240122, 3228.8, 3228.6, 3228.6, 3226.8, 3228.6, 148, null, 1327, 73616], [20240122, 3228.6, 3228.8, 3229.8, 3226.6, 3228.6, 147, null, 1328, 73606], [20240122, 3228.6, 3229.0, 3234.2, 3228.6, 3232.8, 371, null, 1329, 73607], [20240122, 3232.8, 3232.2, 3232.6, 3226.0, 3229.2, 235, null, 1330, 73641], [20240122, 3229.2, 3230.0, 3230.4, 3226.2, 3226.2, 158, null, 1331, 73670], [20240122, 3226.2, 3226.0, 3226.0, 3223.4, 3225.2, 232, null, 1332, 73730], [20240122, 3225.2, 3226.2, 3230.6, 3226.0, 3229.4, 200, null, 1333, 73771], [20240122, 3229.4, 3229.0, 3230.6, 3227.2, 3229.2, 214, null, 1334, 73795], [20240122, 3229.2, 3229.6, 3231.2, 3229.0, 3229.2, 118, null, 1335, 73817], [20240122, 3229.2, 3229.2, 3232.0, 3228.8, 3229.8, 116, null, 1336, 73852], [20240122, 3229.8, 3230.0, 3234.2, 3230.0, 3234.2, 174, null, 1337, 73889], [20240122, 3234.2, 3234.2, 3237.0, 3233.4, 3237.0, 473, null, 1338, 74029], [20240122, 3237.0, 3237.0, 3238.0, 3234.0, 3235.0, 255, null, 1339, 74083], [20240122, 3235.0, 3234.6, 3234.8, 3230.6, 3231.0, 180, null, 1340, 74109], [20240122, 3231.0, 3230.8, 3233.8, 3230.8, 3233.8, 89, null, 1341, 74144], [20240122, 3233.8, 3233.8, 3233.8, 3228.6, 3231.0, 208, null, 1342, 74188], [20240122, 3231.0, 3230.6, 3231.8, 3229.8, 3231.8, 67, null, 1343, 74200], [20240122, 3231.8, 3231.2, 3232.8, 3230.0, 3231.2, 81, null, 1344, 74229], [20240122, 3231.2, 3230.8, 3232.6, 3230.4, 3231.8, 101, null, 1345, 74239], [20240122, 3231.8, 3231.4, 3232.4, 3230.0, 3232.4, 121, null, 1346, 74273], [20240122, 3232.4, 3232.4, 3232.4, 3230.2, 3231.0, 109, null, 1347, 74306], [20240122, 3231.0, 3231.6, 3234.0, 3230.6, 3234.0, 97, null, 1348, 74319], [20240122, 3234.0, 3234.0, 3235.0, 3231.8, 3231.8, 106, null, 1349, 74350], [20240122, 3231.8, 3231.6, 3232.0, 3229.2, 3231.2, 159, null, 1350, 74333], [20240122, 3231.2, 3231.8, 3232.2, 3229.6, 3229.6, 86, null, 1351, 74350], [20240122, 3229.6, 3229.6, 3232.4, 3229.6, 3231.8, 67, null, 1352, 74362], [20240122, 3231.8, 3232.4, 3232.4, 3229.4, 3229.6, 110, null, 1353, 74384], [20240122, 3229.6, 3229.4, 3229.8, 3226.2, 3226.4, 290, null, 1354, 74397], [20240122, 3226.4, 3227.0, 3227.8, 3225.4, 3225.8, 173, null, 1355, 74419], [20240122, 3225.8, 3225.2, 3231.0, 3225.0, 3228.6, 227, null, 1356, 74478], [20240122, 3228.6, 3229.6, 3229.8, 3227.6, 3229.2, 112, null, 1357, 74498], [20240122, 3229.2, 3229.2, 3233.0, 3228.2, 3233.0, 120, null, 1358, 74531], [20240122, 3233.0, 3233.8, 3234.6, 3231.4, 3232.8, 158, null, 1359, 74551], [20240122, 3232.8, 3233.4, 3236.8, 3233.2, 3236.6, 221, null, 1400, 74587], [20240122, 3236.6, 3237.0, 3237.0, 3233.4, 3236.6, 253, null, 1401, 74653], [20240122, 3236.6, 3236.6, 3240.0, 3236.2, 3237.2, 526, null, 1402, 74767], [20240122, 3237.2, 3236.8, 3241.2, 3236.8, 3240.8, 245, null, 1403, 74846], [20240122, 3240.8, 3240.4, 3240.8, 3237.8, 3238.6, 159, null, 1404, 74857], [20240122, 3238.6, 3239.0, 3241.0, 3238.4, 3238.4, 210, null, 1405, 74880], [20240122, 3238.4, 3239.2, 3239.4, 3235.0, 3235.0, 250, null, 1406, 74925], [20240122, 3235.0, 3234.8, 3235.0, 3232.4, 3234.0, 183, null, 1407, 74946], [20240122, 3234.0, 3233.6, 3236.0, 3232.2, 3234.0, 198, null, 1408, 74972], [20240122, 3234.0, 3234.4, 3236.6, 3233.0, 3235.6, 105, null, 1409, 74991], [20240122, 3235.6, 3235.6, 3239.0, 3235.0, 3238.2, 159, null, 1410, 75066], [20240122, 3238.2, 3238.4, 3238.8, 3236.2, 3236.2, 134, null, 1411, 75115], [20240122, 3236.2, 3236.0, 3236.0, 3233.0, 3233.8, 156, null, 1412, 75151], [20240122, 3233.8, 3234.6, 3235.0, 3233.4, 3233.8, 110, null, 1413, 75204], [20240122, 3233.8, 3233.8, 3235.0, 3231.0, 3231.0, 245, null, 1414, 75271], [20240122, 3231.0, 3230.6, 3231.2, 3225.0, 3225.0, 456, null, 1415, 75359], [20240122, 3225.0, 3225.8, 3227.8, 3224.6, 3227.4, 420, null, 1416, 75460], [20240122, 3227.4, 3227.4, 3227.8, 3220.0, 3220.2, 543, null, 1417, 75681], [20240122, 3220.2, 3220.0, 3222.4, 3220.0, 3220.6, 341, null, 1418, 75760], [20240122, 3220.6, 3221.0, 3221.2, 3216.2, 3216.6, 420, null, 1419, 75817], [20240122, 3216.6, 3216.6, 3221.4, 3216.6, 3219.6, 267, null, 1420, 75884], [20240122, 3219.6, 3219.0, 3219.0, 3209.6, 3209.8, 571, null, 1421, 76058], [20240122, 3209.8, 3210.0, 3219.2, 3210.0, 3212.0, 523, null, 1422, 76240], [20240122, 3212.0, 3211.6, 3214.6, 3210.2, 3210.4, 316, null, 1423, 76369], [20240122, 3210.4, 3210.2, 3211.4, 3208.0, 3208.0, 327, null, 1424, 76503], [20240122, 3208.0, 3208.2, 3208.2, 3199.2, 3200.8, 722, null, 1425, 76714], [20240122, 3200.8, 3200.8, 3203.8, 3199.0, 3202.4, 503, null, 1426, 76878], [20240122, 3202.4, 3202.0, 3208.8, 3200.8, 3208.4, 568, null, 1427, 77078], [20240122, 3208.4, 3208.0, 3216.0, 3207.0, 3214.8, 703, null, 1428, 77293], [20240122, 3214.8, 3214.0, 3214.8, 3208.0, 3208.0, 381, null, 1429, 77383], [20240122, 3208.0, 3208.0, 3208.2, 3201.0, 3202.4, 391, null, 1430, 77548], [20240122, 3202.4, 3202.0, 3204.8, 3200.0, 3201.4, 464, null, 1431, 77717], [20240122, 3201.4, 3200.8, 3201.4, 3193.4, 3193.4, 568, null, 1432, 77944], [20240122, 3193.4, 3193.2, 3195.4, 3192.6, 3193.2, 447, null, 1433, 78144], [20240122, 3193.2, 3193.4, 3197.0, 3192.0, 3197.0, 521, null, 1434, 78409], [20240122, 3197.0, 3197.4, 3197.4, 3190.4, 3192.0, 450, null, 1435, 78508], [20240122, 3192.0, 3190.8, 3192.6, 3187.0, 3187.0, 443, null, 1436, 78649], [20240122, 3187.0, 3187.2, 3188.0, 3182.0, 3182.0, 703, null, 1437, 78883], [20240122, 3182.0, 3181.6, 3182.4, 3179.4, 3179.4, 545, null, 1438, 79143], [20240122, 3179.4, 3179.6, 3188.6, 3179.4, 3188.2, 449, null, 1439, 79285], [20240122, 3188.2, 3188.4, 3188.4, 3177.0, 3177.8, 476, null, 1440, 79484], [20240122, 3177.8, 3176.2, 3177.8, 3167.2, 3167.2, 941, null, 1441, 79807], [20240122, 3167.2, 3167.2, 3167.2, 3157.2, 3157.6, 991, null, 1442, 80012], [20240122, 3157.6, 3157.6, 3163.4, 3157.4, 3159.6, 684, null, 1443, 80245], [20240122, 3159.6, 3159.6, 3160.2, 3136.2, 3137.4, 1110, null, 1444, 80586], [20240122, 3137.4, 3139.2, 3164.0, 3136.6, 3163.0, 1255, null, 1445, 80966], [20240122, 3163.0, 3162.8, 3172.0, 3155.4, 3167.6, 955, null, 1446, 81290], [20240122, 3167.6, 3166.6, 3185.0, 3166.6, 3182.8, 1036, null, 1447, 81667], [20240122, 3182.8, 3183.0, 3186.8, 3178.0, 3186.2, 800, null, 1448, 81917], [20240122, 3186.2, 3186.2, 3197.8, 3186.2, 3197.0, 774, null, 1449, 82260], [20240122, 3197.0, 3197.6, 3201.6, 3197.0, 3198.0, 753, null, 1450, 82528], [20240122, 3198.0, 3198.0, 3198.2, 3185.0, 3189.4, 663, null, 1451, 82713], [20240122, 3189.4, 3190.0, 3200.6, 3190.0, 3199.0, 496, null, 1452, 82946], [20240122, 3199.0, 3199.0, 3199.6, 3194.4, 3195.2, 367, null, 1453, 83100], [20240122, 3195.2, 3195.2, 3197.8, 3188.4, 3189.8, 383, null, 1454, 83308], [20240122, 3189.8, 3189.0, 3192.6, 3184.0, 3185.4, 410, null, 1455, 83496], [20240122, 3185.4, 3185.8, 3186.2, 3171.6, 3171.6, 662, null, 1456, 83764], [20240122, 3171.6, 3171.6, 3175.0, 3169.0, 3173.2, 777, null, 1457, 83996], [20240122, 3173.2, 3173.8, 3175.6, 3171.0, 3174.8, 618, null, 1458, 84277], [20240122, 3174.8, 3174.6, 3180.0, 3174.6, 3180.0, 594, null, 1459, 84577], [20240122, 3180.0, 3180.2, 3182.4, 3179.0, 3179.0, 525, null, 1500, 84856], [20240123, 3179.0, 3178.2, 3186.6, 3171.4, 3172.2, 2226, null, 931, 83674], [20240123, 3172.2, 3173.0, 3173.0, 3162.6, 3166.8, 1207, null, 932, 83009], [20240123, 3166.8, 3166.0, 3166.6, 3159.0, 3166.6, 1096, null, 933, 82539], [20240123, 3166.6, 3167.0, 3180.6, 3163.2, 3180.4, 1296, null, 934, 81956], [20240123, 3180.4, 3180.0, 3180.8, 3171.2, 3175.6, 1100, null, 935, 81512], [20240123, 3175.6, 3175.6, 3182.8, 3173.2, 3182.0, 802, null, 936, 81173], [20240123, 3182.0, 3182.2, 3190.0, 3182.2, 3187.6, 1206, null, 937, 80683], [20240123, 3187.6, 3187.6, 3195.0, 3185.0, 3191.2, 1004, null, 938, 80318], [20240123, 3191.2, 3190.8, 3190.8, 3184.4, 3187.8, 687, null, 939, 80097], [20240123, 3187.8, 3188.0, 3188.2, 3181.6, 3183.2, 466, null, 940, 79899], [20240123, 3183.2, 3182.8, 3183.0, 3175.0, 3176.8, 760, null, 941, 79618], [20240123, 3176.8, 3176.0, 3179.4, 3174.2, 3176.6, 639, null, 942, 79378], [20240123, 3176.6, 3176.4, 3179.6, 3175.0, 3176.2, 425, null, 943, 79256], [20240123, 3176.2, 3176.2, 3184.8, 3176.2, 3181.8, 528, null, 944, 79095], [20240123, 3181.8, 3182.6, 3183.8, 3179.4, 3183.0, 378, null, 945, 78967], [20240123, 3183.0, 3183.2, 3185.0, 3178.8, 3179.4, 285, null, 946, 78874], [20240123, 3179.4, 3179.2, 3181.8, 3175.0, 3177.2, 459, null, 947, 78762], [20240123, 3177.2, 3177.0, 3178.6, 3171.0, 3172.4, 466, null, 948, 78565], [20240123, 3172.4, 3172.6, 3178.8, 3172.0, 3176.2, 379, null, 949, 78419], [20240123, 3176.2, 3176.6, 3182.0, 3174.6, 3181.0, 410, null, 950, 78211], [20240123, 3181.0, 3181.2, 3181.2, 3173.8, 3174.2, 414, null, 951, 78032], [20240123, 3174.2, 3174.4, 3177.6, 3173.8, 3175.0, 263, null, 952, 77954], [20240123, 3175.0, 3174.8, 3178.2, 3174.8, 3176.4, 211, null, 953, 77919], [20240123, 3176.4, 3176.4, 3178.0, 3171.2, 3172.4, 292, null, 954, 77866], [20240123, 3172.4, 3172.4, 3176.2, 3171.6, 3172.2, 230, null, 955, 77855], [20240123, 3172.2, 3172.2, 3176.0, 3171.6, 3176.0, 189, null, 956, 77826], [20240123, 3176.0, 3176.2, 3181.6, 3174.0, 3181.6, 460, null, 957, 77695], [20240123, 3181.6, 3180.6, 3189.6, 3176.0, 3188.2, 674, null, 958, 77468], [20240123, 3188.2, 3188.2, 3192.8, 3185.6, 3192.8, 715, null, 959, 77294], [20240123, 3192.8, 3192.6, 3196.4, 3190.6, 3196.2, 888, null, 1000, 77029], [20240123, 3196.2, 3195.6, 3195.6, 3187.0, 3191.8, 810, null, 1001, 76913], [20240123, 3191.8, 3191.6, 3196.6, 3189.2, 3196.0, 494, null, 1002, 76790], [20240123, 3196.0, 3196.6, 3209.8, 3196.6, 3209.8, 1571, null, 1003, 76353], [20240123, 3209.8, 3210.0, 3214.0, 3205.8, 3209.6, 998, null, 1004, 76056], [20240123, 3209.6, 3210.0, 3218.4, 3210.0, 3218.4, 1103, null, 1005, 75824], [20240123, 3218.4, 3217.4, 3223.6, 3217.4, 3223.0, 1026, null, 1006, 75791], [20240123, 3223.0, 3222.6, 3226.0, 3220.6, 3224.2, 974, null, 1007, 75612], [20240123, 3224.2, 3223.8, 3224.6, 3216.4, 3218.2, 816, null, 1008, 75470], [20240123, 3218.2, 3218.8, 3219.2, 3216.2, 3218.8, 491, null, 1009, 75394], [20240123, 3218.8, 3218.2, 3218.8, 3212.6, 3214.8, 607, null, 1010, 75309], [20240123, 3214.8, 3215.0, 3217.4, 3211.0, 3216.6, 510, null, 1011, 75303], [20240123, 3216.6, 3216.6, 3228.0, 3216.6, 3226.2, 829, null, 1012, 75277], [20240123, 3226.2, 3226.2, 3227.4, 3221.0, 3221.0, 682, null, 1013, 75188], [20240123, 3221.0, 3221.2, 3221.6, 3214.4, 3215.6, 595, null, 1014, 75200], [20240123, 3215.6, 3216.2, 3221.8, 3215.4, 3217.0, 394, null, 1015, 75282], [20240123, 3217.0, 3217.2, 3217.2, 3214.0, 3214.0, 428, null, 1016, 75318], [20240123, 3214.0, 3213.6, 3213.8, 3210.4, 3212.8, 560, null, 1017, 75391], [20240123, 3212.8, 3213.2, 3219.8, 3213.2, 3216.0, 476, null, 1018, 75338], [20240123, 3216.0, 3216.0, 3221.2, 3215.4, 3218.8, 426, null, 1019, 75328], [20240123, 3218.8, 3219.0, 3221.6, 3217.8, 3218.4, 312, null, 1020, 75304], [20240123, 3218.4, 3218.4, 3220.0, 3214.2, 3214.2, 316, null, 1021, 75251], [20240123, 3214.2, 3214.0, 3215.6, 3211.6, 3215.6, 335, null, 1022, 75168], [20240123, 3215.6, 3215.6, 3221.2, 3215.6, 3221.2, 395, null, 1023, 75079], [20240123, 3221.2, 3221.6, 3221.8, 3218.6, 3218.6, 271, null, 1024, 75096], [20240123, 3218.6, 3218.4, 3219.0, 3214.2, 3216.8, 225, null, 1025, 75111], [20240123, 3216.8, 3216.8, 3219.6, 3216.0, 3217.8, 139, null, 1026, 75097], [20240123, 3217.8, 3217.2, 3217.2, 3211.4, 3211.6, 344, null, 1027, 75066], [20240123, 3211.6, 3211.4, 3213.2, 3207.8, 3208.0, 540, null, 1028, 75034], [20240123, 3208.0, 3208.8, 3211.8, 3208.2, 3209.4, 223, null, 1029, 75057], [20240123, 3209.4, 3209.8, 3215.0, 3209.4, 3215.0, 244, null, 1030, 75061], [20240123, 3215.0, 3215.8, 3221.8, 3214.6, 3221.4, 373, null, 1031, 75027], [20240123, 3221.4, 3222.0, 3226.0, 3219.4, 3223.2, 700, null, 1032, 75033], [20240123, 3223.2, 3223.2, 3225.6, 3220.6, 3225.0, 345, null, 1033, 75004], [20240123, 3225.0, 3225.0, 3225.0, 3217.2, 3221.4, 302, null, 1034, 75035], [20240123, 3221.4, 3221.6, 3224.8, 3220.4, 3222.2, 300, null, 1035, 74998], [20240123, 3222.2, 3221.8, 3221.8, 3216.2, 3216.8, 293, null, 1036, 74997], [20240123, 3216.8, 3216.8, 3218.6, 3216.2, 3216.8, 195, null, 1037, 74974], [20240123, 3216.8, 3217.0, 3219.8, 3216.6, 3219.8, 151, null, 1038, 74931], [20240123, 3219.8, 3219.2, 3219.8, 3214.4, 3216.8, 254, null, 1039, 74895], [20240123, 3216.8, 3216.6, 3217.0, 3213.2, 3214.0, 232, null, 1040, 74849], [20240123, 3214.0, 3214.0, 3214.8, 3211.4, 3212.4, 196, null, 1041, 74793], [20240123, 3212.4, 3212.0, 3213.0, 3210.0, 3211.0, 188, null, 1042, 74772], [20240123, 3211.0, 3211.0, 3212.6, 3209.0, 3209.8, 222, null, 1043, 74714], [20240123, 3209.8, 3209.8, 3210.6, 3208.6, 3209.0, 155, null, 1044, 74674], [20240123, 3209.0, 3208.8, 3213.4, 3208.6, 3212.0, 227, null, 1045, 74681], [20240123, 3212.0, 3211.8, 3214.2, 3211.8, 3213.0, 177, null, 1046, 74667], [20240123, 3213.0, 3213.2, 3213.6, 3208.0, 3208.2, 276, null, 1047, 74669], [20240123, 3208.2, 3208.0, 3209.4, 3204.6, 3204.6, 341, null, 1048, 74647], [20240123, 3204.6, 3205.0, 3205.4, 3203.6, 3204.2, 309, null, 1049, 74674], [20240123, 3204.2, 3204.8, 3207.6, 3204.0, 3206.2, 210, null, 1050, 74678], [20240123, 3206.2, 3206.4, 3208.8, 3204.8, 3207.6, 214, null, 1051, 74685], [20240123, 3207.6, 3207.0, 3207.4, 3203.4, 3203.4, 194, null, 1052, 74688], [20240123, 3203.4, 3203.6, 3205.2, 3202.6, 3202.6, 302, null, 1053, 74750], [20240123, 3202.6, 3202.6, 3204.8, 3202.0, 3203.8, 290, null, 1054, 74822], [20240123, 3203.8, 3203.8, 3210.4, 3203.4, 3209.8, 288, null, 1055, 74811], [20240123, 3209.8, 3209.8, 3211.0, 3204.8, 3206.0, 310, null, 1056, 74822], [20240123, 3206.0, 3205.2, 3207.6, 3205.0, 3206.8, 109, null, 1057, 74829], [20240123, 3206.8, 3206.8, 3206.8, 3203.2, 3203.8, 172, null, 1058, 74819], [20240123, 3203.8, 3203.8, 3204.0, 3200.4, 3200.4, 218, null, 1059, 74781], [20240123, 3200.4, 3200.8, 3202.6, 3199.6, 3201.0, 243, null, 1100, 74767], [20240123, 3201.0, 3201.2, 3206.2, 3201.0, 3202.8, 198, null, 1101, 74759], [20240123, 3202.8, 3202.4, 3204.2, 3201.6, 3202.0, 117, null, 1102, 74761], [20240123, 3202.0, 3202.0, 3202.0, 3198.2, 3198.4, 315, null, 1103, 74736], [20240123, 3198.4, 3198.6, 3199.4, 3194.6, 3195.4, 428, null, 1104, 74678], [20240123, 3195.4, 3195.6, 3196.8, 3192.4, 3194.2, 408, null, 1105, 74673], [20240123, 3194.2, 3194.2, 3195.0, 3190.6, 3191.0, 265, null, 1106, 74699], [20240123, 3191.0, 3191.2, 3195.0, 3190.6, 3191.2, 374, null, 1107, 74698], [20240123, 3191.2, 3191.6, 3193.4, 3190.4, 3192.4, 150, null, 1108, 74678], [20240123, 3192.4, 3191.6, 3192.4, 3187.2, 3187.6, 255, null, 1109, 74684], [20240123, 3187.6, 3187.6, 3191.6, 3186.6, 3189.6, 308, null, 1110, 74714], [20240123, 3189.6, 3189.8, 3194.2, 3189.6, 3190.4, 286, null, 1111, 74766], [20240123, 3190.4, 3190.4, 3194.8, 3185.0, 3188.4, 447, null, 1112, 74874], [20240123, 3188.4, 3188.0, 3194.6, 3183.0, 3191.4, 443, null, 1113, 74915], [20240123, 3191.4, 3191.4, 3195.0, 3190.6, 3190.8, 245, null, 1114, 74965], [20240123, 3190.8, 3190.6, 3190.6, 3186.2, 3188.4, 325, null, 1115, 75024], [20240123, 3188.4, 3188.6, 3191.2, 3184.2, 3187.2, 306, null, 1116, 75051], [20240123, 3187.2, 3187.2, 3189.4, 3183.4, 3185.4, 260, null, 1117, 75055], [20240123, 3185.4, 3186.0, 3188.4, 3182.0, 3183.4, 263, null, 1118, 75042], [20240123, 3183.4, 3183.0, 3188.2, 3181.4, 3187.4, 314, null, 1119, 75066], [20240123, 3187.4, 3188.0, 3192.4, 3186.0, 3187.0, 358, null, 1120, 75072], [20240123, 3187.0, 3186.4, 3192.0, 3186.0, 3191.4, 237, null, 1121, 75089], [20240123, 3191.4, 3191.4, 3191.8, 3185.4, 3185.6, 272, null, 1122, 75143], [20240123, 3185.6, 3185.4, 3185.6, 3180.2, 3182.6, 286, null, 1123, 75154], [20240123, 3182.6, 3182.8, 3189.2, 3182.8, 3187.0, 323, null, 1124, 75178], [20240123, 3187.0, 3187.6, 3190.4, 3186.6, 3187.4, 235, null, 1125, 75213], [20240123, 3187.4, 3187.4, 3192.6, 3186.0, 3190.0, 232, null, 1126, 75203], [20240123, 3190.0, 3189.2, 3194.2, 3188.0, 3194.0, 241, null, 1127, 75276], [20240123, 3194.0, 3194.4, 3195.0, 3190.4, 3194.6, 238, null, 1128, 75289], [20240123, 3194.6, 3194.8, 3195.6, 3192.2, 3194.2, 185, null, 1129, 75293], [20240123, 3194.2, 3194.0, 3194.8, 3192.0, 3194.0, 201, null, 1130, 75302], [20240123, 3194.0, 3197.6, 3205.0, 3196.8, 3202.4, 891, null, 1301, 75486], [20240123, 3202.4, 3201.6, 3203.8, 3200.2, 3201.8, 372, null, 1302, 75543], [20240123, 3201.8, 3201.6, 3202.0, 3197.4, 3197.4, 351, null, 1303, 75602], [20240123, 3197.4, 3197.4, 3202.8, 3197.4, 3202.0, 342, null, 1304, 75644], [20240123, 3202.0, 3201.2, 3208.2, 3200.0, 3208.2, 431, null, 1305, 75660], [20240123, 3208.2, 3207.8, 3208.8, 3202.6, 3203.8, 282, null, 1306, 75647], [20240123, 3203.8, 3202.8, 3207.8, 3201.6, 3206.2, 231, null, 1307, 75647], [20240123, 3206.2, 3206.6, 3212.8, 3205.2, 3210.6, 548, null, 1308, 75720], [20240123, 3210.6, 3210.8, 3212.2, 3206.2, 3210.0, 266, null, 1309, 75753], [20240123, 3210.0, 3210.2, 3214.2, 3209.8, 3211.8, 344, null, 1310, 75712], [20240123, 3211.8, 3212.0, 3212.2, 3208.2, 3210.4, 186, null, 1311, 75758], [20240123, 3210.4, 3210.8, 3212.0, 3209.4, 3210.0, 186, null, 1312, 75787], [20240123, 3210.0, 3210.0, 3210.4, 3208.2, 3209.4, 183, null, 1313, 75801], [20240123, 3209.4, 3210.0, 3211.4, 3209.4, 3211.0, 134, null, 1314, 75841], [20240123, 3211.0, 3211.0, 3214.2, 3211.0, 3213.4, 239, null, 1315, 75922], [20240123, 3213.4, 3213.2, 3216.6, 3213.2, 3215.0, 295, null, 1316, 75963], [20240123, 3215.0, 3214.8, 3214.8, 3211.2, 3211.4, 207, null, 1317, 76015], [20240123, 3211.4, 3211.0, 3212.8, 3210.0, 3212.2, 134, null, 1318, 76048], [20240123, 3212.2, 3212.0, 3213.0, 3211.8, 3212.2, 104, null, 1319, 76079], [20240123, 3212.2, 3212.2, 3218.0, 3212.2, 3217.2, 309, null, 1320, 76141], [20240123, 3217.2, 3217.2, 3217.2, 3214.0, 3216.0, 189, null, 1321, 76203], [20240123, 3216.0, 3216.0, 3218.4, 3215.4, 3216.2, 263, null, 1322, 76286], [20240123, 3216.2, 3216.2, 3220.8, 3215.6, 3220.0, 303, null, 1323, 76318], [20240123, 3220.0, 3220.4, 3221.0, 3217.6, 3220.8, 286, null, 1324, 76354], [20240123, 3220.8, 3221.0, 3222.0, 3218.6, 3219.2, 265, null, 1325, 76383], [20240123, 3219.2, 3218.4, 3219.8, 3217.0, 3217.0, 232, null, 1326, 76405], [20240123, 3217.0, 3217.0, 3217.8, 3211.4, 3211.8, 360, null, 1327, 76466], [20240123, 3211.8, 3211.8, 3215.0, 3211.6, 3213.8, 240, null, 1328, 76491], [20240123, 3213.8, 3213.6, 3214.4, 3211.8, 3212.6, 159, null, 1329, 76534], [20240123, 3212.6, 3212.4, 3213.8, 3211.8, 3213.2, 138, null, 1330, 76568], [20240123, 3213.2, 3213.8, 3214.0, 3209.6, 3212.4, 290, null, 1331, 76628], [20240123, 3212.4, 3212.4, 3213.0, 3209.6, 3212.6, 173, null, 1332, 76658], [20240123, 3212.6, 3212.8, 3213.0, 3209.6, 3209.8, 138, null, 1333, 76680], [20240123, 3209.8, 3209.6, 3211.0, 3208.0, 3209.0, 182, null, 1334, 76713], [20240123, 3209.0, 3208.8, 3211.2, 3208.6, 3210.0, 148, null, 1335, 76735], [20240123, 3210.0, 3209.8, 3212.8, 3208.4, 3212.6, 186, null, 1336, 76736], [20240123, 3212.6, 3212.0, 3212.6, 3209.4, 3209.6, 82, null, 1337, 76742], [20240123, 3209.6, 3209.2, 3209.2, 3207.2, 3207.2, 112, null, 1338, 76750], [20240123, 3207.2, 3207.2, 3207.4, 3205.2, 3206.4, 200, null, 1339, 76786], [20240123, 3206.4, 3206.4, 3209.0, 3205.6, 3206.6, 123, null, 1340, 76813], [20240123, 3206.6, 3207.2, 3208.0, 3206.2, 3207.8, 84, null, 1341, 76838], [20240123, 3207.8, 3207.8, 3208.2, 3204.4, 3205.0, 141, null, 1342, 76868], [20240123, 3205.0, 3204.6, 3206.0, 3202.6, 3205.2, 187, null, 1343, 76930], [20240123, 3205.2, 3204.6, 3205.4, 3203.4, 3203.6, 140, null, 1344, 76987], [20240123, 3203.6, 3203.8, 3204.4, 3202.2, 3202.2, 159, null, 1345, 77011], [20240123, 3202.2, 3202.2, 3204.0, 3201.6, 3203.8, 158, null, 1346, 77079], [20240123, 3203.8, 3203.8, 3204.4, 3203.0, 3204.4, 110, null, 1347, 77084], [20240123, 3204.4, 3204.8, 3207.8, 3203.4, 3207.8, 270, null, 1348, 77179], [20240123, 3207.8, 3207.8, 3210.4, 3206.4, 3210.4, 250, null, 1349, 77267], [20240123, 3210.4, 3210.4, 3212.4, 3209.6, 3211.4, 258, null, 1350, 77313], [20240123, 3211.4, 3211.4, 3212.8, 3210.8, 3211.2, 150, null, 1351, 77339], [20240123, 3211.2, 3211.2, 3214.0, 3209.4, 3214.0, 248, null, 1352, 77382], [20240123, 3214.0, 3213.4, 3214.2, 3209.2, 3213.0, 182, null, 1353, 77383], [20240123, 3213.0, 3213.4, 3213.8, 3212.0, 3212.0, 101, null, 1354, 77392], [20240123, 3212.0, 3212.0, 3213.8, 3210.6, 3213.2, 114, null, 1355, 77422], [20240123, 3213.2, 3213.4, 3214.4, 3211.4, 3211.4, 132, null, 1356, 77467], [20240123, 3211.4, 3211.6, 3213.0, 3210.8, 3212.6, 81, null, 1357, 77475], [20240123, 3212.6, 3212.0, 3216.0, 3211.6, 3216.0, 179, null, 1358, 77504], [20240123, 3216.0, 3216.0, 3216.8, 3212.0, 3215.2, 240, null, 1359, 77575], [20240123, 3215.2, 3215.8, 3218.8, 3215.2, 3218.8, 294, null, 1400, 77613], [20240123, 3218.8, 3218.2, 3221.0, 3217.6, 3220.8, 334, null, 1401, 77674], [20240123, 3220.8, 3220.0, 3222.0, 3219.2, 3221.8, 302, null, 1402, 77716], [20240123, 3221.8, 3221.8, 3222.0, 3219.2, 3220.6, 253, null, 1403, 77775], [20240123, 3220.6, 3220.6, 3224.2, 3220.6, 3224.2, 310, null, 1404, 77821], [20240123, 3224.2, 3224.2, 3227.8, 3223.6, 3227.6, 608, null, 1405, 77908], [20240123, 3227.6, 3227.6, 3228.0, 3224.0, 3224.2, 362, null, 1406, 77986], [20240123, 3224.2, 3224.6, 3224.8, 3221.6, 3222.0, 254, null, 1407, 78021], [20240123, 3222.0, 3222.0, 3223.6, 3218.6, 3218.6, 362, null, 1408, 78140], [20240123, 3218.6, 3218.6, 3220.8, 3218.0, 3220.8, 286, null, 1409, 78195], [20240123, 3220.8, 3220.8, 3224.8, 3220.6, 3224.6, 219, null, 1410, 78255], [20240123, 3224.6, 3224.8, 3226.0, 3221.4, 3223.6, 317, null, 1411, 78350], [20240123, 3223.6, 3222.2, 3223.6, 3221.4, 3222.8, 131, null, 1412, 78384], [20240123, 3222.8, 3223.2, 3224.2, 3221.4, 3223.4, 114, null, 1413, 78421], [20240123, 3223.4, 3223.6, 3224.0, 3221.2, 3223.0, 160, null, 1414, 78463], [20240123, 3223.0, 3222.8, 3226.0, 3222.8, 3226.0, 132, null, 1415, 78497], [20240123, 3226.0, 3225.2, 3227.8, 3225.0, 3226.6, 244, null, 1416, 78563], [20240123, 3226.6, 3226.6, 3226.8, 3224.6, 3224.8, 160, null, 1417, 78614], [20240123, 3224.8, 3224.6, 3225.0, 3222.8, 3222.8, 125, null, 1418, 78624], [20240123, 3222.8, 3223.0, 3225.0, 3222.2, 3224.2, 128, null, 1419, 78663], [20240123, 3224.2, 3224.2, 3226.6, 3224.0, 3226.0, 118, null, 1420, 78697], [20240123, 3226.0, 3226.4, 3231.4, 3225.4, 3231.2, 600, null, 1421, 78837], [20240123, 3231.2, 3230.8, 3238.0, 3230.8, 3237.4, 728, null, 1422, 79012], [20240123, 3237.4, 3237.2, 3239.4, 3234.4, 3238.0, 451, null, 1423, 79080], [20240123, 3238.0, 3237.4, 3239.2, 3235.4, 3239.2, 233, null, 1424, 79144], [20240123, 3239.2, 3239.0, 3240.4, 3237.4, 3239.4, 344, null, 1425, 79210], [20240123, 3239.4, 3239.4, 3239.6, 3233.8, 3235.0, 371, null, 1426, 79272], [20240123, 3235.0, 3235.0, 3237.0, 3234.2, 3235.2, 148, null, 1427, 79293], [20240123, 3235.2, 3235.2, 3236.0, 3233.6, 3234.0, 190, null, 1428, 79347], [20240123, 3234.0, 3233.6, 3239.0, 3233.6, 3238.4, 182, null, 1429, 79429], [20240123, 3238.4, 3238.0, 3239.6, 3237.2, 3237.2, 161, null, 1430, 79485], [20240123, 3237.2, 3237.6, 3239.0, 3237.2, 3237.4, 141, null, 1431, 79528], [20240123, 3237.4, 3238.4, 3238.4, 3232.2, 3233.8, 321, null, 1432, 79631], [20240123, 3233.8, 3234.0, 3234.0, 3230.0, 3230.0, 301, null, 1433, 79713], [20240123, 3230.0, 3230.0, 3231.6, 3229.2, 3229.2, 233, null, 1434, 79775], [20240123, 3229.2, 3229.2, 3231.4, 3228.0, 3228.0, 186, null, 1435, 79833], [20240123, 3228.0, 3228.4, 3228.4, 3227.0, 3227.0, 223, null, 1436, 79861], [20240123, 3227.0, 3227.6, 3230.6, 3227.0, 3229.4, 217, null, 1437, 79928], [20240123, 3229.4, 3229.2, 3231.0, 3229.0, 3231.0, 119, null, 1438, 79964], [20240123, 3231.0, 3230.6, 3231.6, 3226.4, 3226.8, 223, null, 1439, 80042], [20240123, 3226.8, 3227.0, 3229.0, 3226.0, 3227.0, 317, null, 1440, 80149], [20240123, 3227.0, 3226.8, 3229.4, 3225.6, 3226.2, 175, null, 1441, 80200], [20240123, 3226.2, 3225.8, 3226.2, 3221.4, 3221.4, 324, null, 1442, 80302], [20240123, 3221.4, 3221.8, 3221.8, 3219.0, 3219.8, 486, null, 1443, 80547], [20240123, 3219.8, 3219.2, 3221.2, 3217.4, 3219.2, 450, null, 1444, 80749], [20240123, 3219.2, 3218.6, 3219.0, 3216.4, 3217.4, 272, null, 1445, 80832], [20240123, 3217.4, 3217.2, 3219.2, 3216.8, 3218.8, 297, null, 1446, 80979], [20240123, 3218.8, 3219.0, 3219.8, 3216.6, 3217.2, 299, null, 1447, 81125], [20240123, 3217.2, 3217.2, 3217.8, 3216.2, 3216.8, 227, null, 1448, 81233], [20240123, 3216.8, 3216.8, 3216.8, 3215.4, 3215.6, 238, null, 1449, 81338], [20240123, 3215.6, 3215.6, 3216.8, 3215.2, 3216.4, 222, null, 1450, 81425], [20240123, 3216.4, 3215.6, 3218.8, 3215.4, 3218.4, 312, null, 1451, 81563], [20240123, 3218.4, 3218.4, 3219.0, 3215.6, 3216.6, 238, null, 1452, 81695], [20240123, 3216.6, 3216.8, 3217.2, 3216.0, 3216.4, 281, null, 1453, 81846], [20240123, 3216.4, 3216.4, 3216.8, 3215.4, 3216.0, 226, null, 1454, 81992], [20240123, 3216.0, 3215.4, 3215.8, 3213.8, 3214.2, 307, null, 1455, 82117], [20240123, 3214.2, 3214.2, 3214.2, 3212.4, 3212.8, 336, null, 1456, 82266], [20240123, 3212.8, 3212.8, 3213.6, 3212.4, 3213.6, 270, null, 1457, 82365], [20240123, 3213.6, 3213.4, 3213.6, 3211.0, 3211.8, 438, null, 1458, 82488], [20240123, 3211.8, 3211.8, 3213.0, 3211.4, 3212.8, 423, null, 1459, 82686], [20240123, 3212.8, 3213.0, 3213.8, 3212.2, 3212.2, 419, null, 1500, 82818], [20240124, 3212.2, 3240.0, 3248.0, 3240.0, 3241.4, 2936, null, 931, 81049], [20240124, 3241.4, 3241.6, 3243.2, 3237.6, 3240.0, 1508, null, 932, 80316], [20240124, 3240.0, 3240.0, 3241.0, 3233.0, 3234.4, 924, null, 933, 79748], [20240124, 3234.4, 3234.4, 3237.2, 3232.4, 3235.8, 728, null, 934, 79364], [20240124, 3235.8, 3234.8, 3235.2, 3232.4, 3234.8, 420, null, 935, 79110], [20240124, 3234.8, 3234.4, 3234.4, 3230.4, 3231.0, 595, null, 936, 78775], [20240124, 3231.0, 3231.2, 3235.2, 3230.4, 3234.4, 558, null, 937, 78473], [20240124, 3234.4, 3234.4, 3234.4, 3229.8, 3232.6, 590, null, 938, 78192], [20240124, 3232.6, 3233.2, 3234.8, 3230.6, 3230.6, 386, null, 939, 78005], [20240124, 3230.6, 3230.8, 3233.0, 3229.0, 3233.0, 455, null, 940, 77808], [20240124, 3233.0, 3232.4, 3233.2, 3230.6, 3232.8, 391, null, 941, 77591], [20240124, 3232.8, 3232.6, 3232.6, 3230.2, 3232.0, 379, null, 942, 77370], [20240124, 3232.0, 3231.0, 3238.0, 3231.0, 3238.0, 540, null, 943, 77071], [20240124, 3238.0, 3237.8, 3237.8, 3234.0, 3237.2, 465, null, 944, 76837], [20240124, 3237.2, 3236.4, 3237.4, 3234.2, 3234.4, 420, null, 945, 76696], [20240124, 3234.4, 3234.4, 3237.2, 3233.6, 3234.0, 464, null, 946, 76574], [20240124, 3234.0, 3233.2, 3234.2, 3231.2, 3231.8, 394, null, 947, 76445], [20240124, 3231.8, 3231.2, 3232.2, 3228.2, 3229.0, 527, null, 948, 76257], [20240124, 3229.0, 3228.8, 3234.2, 3228.8, 3232.2, 397, null, 949, 76119], [20240124, 3232.2, 3232.0, 3233.8, 3230.6, 3232.2, 209, null, 950, 76035], [20240124, 3232.2, 3232.4, 3233.8, 3230.6, 3232.8, 296, null, 951, 75984], [20240124, 3232.8, 3232.0, 3232.6, 3228.6, 3228.6, 353, null, 952, 75925], [20240124, 3228.6, 3228.8, 3231.6, 3228.0, 3230.4, 297, null, 953, 75845], [20240124, 3230.4, 3230.0, 3231.0, 3227.6, 3227.8, 299, null, 954, 75747], [20240124, 3227.8, 3227.6, 3228.4, 3224.4, 3225.6, 517, null, 955, 75674], [20240124, 3225.6, 3225.6, 3226.6, 3221.4, 3222.4, 584, null, 956, 75417], [20240124, 3222.4, 3222.0, 3223.8, 3221.2, 3222.4, 456, null, 957, 75289], [20240124, 3222.4, 3222.2, 3222.8, 3220.6, 3221.4, 317, null, 958, 75169], [20240124, 3221.4, 3221.4, 3224.0, 3221.4, 3223.2, 228, null, 959, 75067], [20240124, 3223.2, 3222.4, 3223.0, 3220.0, 3221.2, 384, null, 1000, 74931], [20240124, 3221.2, 3220.4, 3223.6, 3220.0, 3220.0, 430, null, 1001, 74783], [20240124, 3220.0, 3219.8, 3219.8, 3217.2, 3218.0, 397, null, 1002, 74670], [20240124, 3218.0, 3218.6, 3219.6, 3217.2, 3217.2, 256, null, 1003, 74623], [20240124, 3217.2, 3217.4, 3220.6, 3217.4, 3220.0, 264, null, 1004, 74536], [20240124, 3220.0, 3220.0, 3220.0, 3214.6, 3216.6, 483, null, 1005, 74436], [20240124, 3216.6, 3216.4, 3218.2, 3213.6, 3214.4, 377, null, 1006, 74322], [20240124, 3214.4, 3214.2, 3216.8, 3214.2, 3216.2, 254, null, 1007, 74267], [20240124, 3216.2, 3216.2, 3216.4, 3214.0, 3215.0, 238, null, 1008, 74181], [20240124, 3215.0, 3215.2, 3217.8, 3213.4, 3216.8, 376, null, 1009, 74058], [20240124, 3216.8, 3216.6, 3220.8, 3216.6, 3219.8, 469, null, 1010, 73883], [20240124, 3219.8, 3219.8, 3221.6, 3217.4, 3218.6, 460, null, 1011, 73807], [20240124, 3218.6, 3218.0, 3218.0, 3214.0, 3215.4, 476, null, 1012, 73669], [20240124, 3215.4, 3215.8, 3216.6, 3214.0, 3214.8, 201, null, 1013, 73613], [20240124, 3214.8, 3214.8, 3216.2, 3214.0, 3215.4, 190, null, 1014, 73569], [20240124, 3215.4, 3215.4, 3216.6, 3211.8, 3214.2, 413, null, 1015, 73443], [20240124, 3214.2, 3214.6, 3215.0, 3211.0, 3211.8, 432, null, 1016, 73340], [20240124, 3211.8, 3212.2, 3214.6, 3212.2, 3213.8, 280, null, 1017, 73304], [20240124, 3213.8, 3213.8, 3215.6, 3213.6, 3215.2, 267, null, 1018, 73253], [20240124, 3215.2, 3215.2, 3216.6, 3212.4, 3213.2, 185, null, 1019, 73184], [20240124, 3213.2, 3212.8, 3213.2, 3211.2, 3212.4, 235, null, 1020, 73158], [20240124, 3212.4, 3212.2, 3213.6, 3210.0, 3210.0, 316, null, 1021, 73087], [20240124, 3210.0, 3210.4, 3212.0, 3209.4, 3211.6, 229, null, 1022, 73034], [20240124, 3211.6, 3211.8, 3211.8, 3209.4, 3209.8, 143, null, 1023, 73029], [20240124, 3209.8, 3209.8, 3210.4, 3205.2, 3207.2, 394, null, 1024, 72947], [20240124, 3207.2, 3207.6, 3207.6, 3204.6, 3205.2, 337, null, 1025, 72901], [20240124, 3205.2, 3205.6, 3211.6, 3205.0, 3210.6, 437, null, 1026, 72821], [20240124, 3210.6, 3210.2, 3212.6, 3209.0, 3211.0, 332, null, 1027, 72776], [20240124, 3211.0, 3210.6, 3212.0, 3209.0, 3210.8, 207, null, 1028, 72733], [20240124, 3210.8, 3210.8, 3212.2, 3208.8, 3209.4, 165, null, 1029, 72709], [20240124, 3209.4, 3210.4, 3211.0, 3208.0, 3210.2, 166, null, 1030, 72701], [20240124, 3210.2, 3210.2, 3212.8, 3207.4, 3212.8, 282, null, 1031, 72634], [20240124, 3212.8, 3212.6, 3214.8, 3211.2, 3214.2, 328, null, 1032, 72579], [20240124, 3214.2, 3213.6, 3213.6, 3210.2, 3211.4, 215, null, 1033, 72549], [20240124, 3211.4, 3210.6, 3212.8, 3209.6, 3211.2, 160, null, 1034, 72508], [20240124, 3211.2, 3211.6, 3213.8, 3211.0, 3211.6, 166, null, 1035, 72496], [20240124, 3211.6, 3211.4, 3213.8, 3211.0, 3213.4, 127, null, 1036, 72494], [20240124, 3213.4, 3213.2, 3213.2, 3210.0, 3210.0, 135, null, 1037, 72464], [20240124, 3210.0, 3210.0, 3211.2, 3207.0, 3209.8, 354, null, 1038, 72467], [20240124, 3209.8, 3209.2, 3209.8, 3207.0, 3207.0, 130, null, 1039, 72457], [20240124, 3207.0, 3207.4, 3208.4, 3206.0, 3207.6, 184, null, 1040, 72427], [20240124, 3207.6, 3207.8, 3210.6, 3207.0, 3209.4, 154, null, 1041, 72376], [20240124, 3209.4, 3209.0, 3210.4, 3207.2, 3208.2, 97, null, 1042, 72372], [20240124, 3208.2, 3208.6, 3210.8, 3207.8, 3210.2, 103, null, 1043, 72348], [20240124, 3210.2, 3210.8, 3212.0, 3208.8, 3211.2, 163, null, 1044, 72302], [20240124, 3211.2, 3211.2, 3211.2, 3208.6, 3209.8, 170, null, 1045, 72278], [20240124, 3209.8, 3209.4, 3211.6, 3208.0, 3210.0, 148, null, 1046, 72252], [20240124, 3210.0, 3210.8, 3213.8, 3210.8, 3213.8, 237, null, 1047, 72211], [20240124, 3213.8, 3213.6, 3214.4, 3210.2, 3210.2, 299, null, 1048, 72201], [20240124, 3210.2, 3210.8, 3211.4, 3208.4, 3209.4, 207, null, 1049, 72202], [20240124, 3209.4, 3209.0, 3209.8, 3207.2, 3207.2, 131, null, 1050, 72181], [20240124, 3207.2, 3207.4, 3208.6, 3205.6, 3206.0, 180, null, 1051, 72159], [20240124, 3206.0, 3206.2, 3206.4, 3203.2, 3205.4, 257, null, 1052, 72123], [20240124, 3205.4, 3205.4, 3209.2, 3205.4, 3207.6, 192, null, 1053, 72074], [20240124, 3207.6, 3208.2, 3208.6, 3205.2, 3207.4, 125, null, 1054, 72032], [20240124, 3207.4, 3208.2, 3208.6, 3206.4, 3208.0, 93, null, 1055, 72011], [20240124, 3208.0, 3208.2, 3208.2, 3203.6, 3204.8, 209, null, 1056, 71944], [20240124, 3204.8, 3205.0, 3205.4, 3201.2, 3201.8, 275, null, 1057, 71854], [20240124, 3201.8, 3201.8, 3202.4, 3200.2, 3202.4, 276, null, 1058, 71792], [20240124, 3202.4, 3202.2, 3203.8, 3201.2, 3201.2, 127, null, 1059, 71788], [20240124, 3201.2, 3201.2, 3204.0, 3201.2, 3202.6, 153, null, 1100, 71769], [20240124, 3202.6, 3203.0, 3203.2, 3200.2, 3202.6, 321, null, 1101, 71749], [20240124, 3202.6, 3202.6, 3202.6, 3198.2, 3199.2, 463, null, 1102, 71721], [20240124, 3199.2, 3199.2, 3201.8, 3199.2, 3199.6, 219, null, 1103, 71704], [20240124, 3199.6, 3199.6, 3199.6, 3196.8, 3197.8, 295, null, 1104, 71717], [20240124, 3197.8, 3198.0, 3199.4, 3195.6, 3198.0, 375, null, 1105, 71764], [20240124, 3198.0, 3197.6, 3198.2, 3192.2, 3192.6, 482, null, 1106, 71707], [20240124, 3192.6, 3193.2, 3199.8, 3192.8, 3199.6, 448, null, 1107, 71608], [20240124, 3199.6, 3199.6, 3201.8, 3198.2, 3200.6, 291, null, 1108, 71560], [20240124, 3200.6, 3200.2, 3200.6, 3196.2, 3198.4, 249, null, 1109, 71523], [20240124, 3198.4, 3198.8, 3201.2, 3198.4, 3200.4, 200, null, 1110, 71528], [20240124, 3200.4, 3200.4, 3203.6, 3200.2, 3203.6, 283, null, 1111, 71512], [20240124, 3203.6, 3203.4, 3203.8, 3199.0, 3199.8, 277, null, 1112, 71507], [20240124, 3199.8, 3200.2, 3200.6, 3197.2, 3197.2, 187, null, 1113, 71525], [20240124, 3197.2, 3197.6, 3198.8, 3196.6, 3198.6, 173, null, 1114, 71499], [20240124, 3198.6, 3199.0, 3201.8, 3198.8, 3200.2, 172, null, 1115, 71526], [20240124, 3200.2, 3200.4, 3203.2, 3198.6, 3202.8, 144, null, 1116, 71538], [20240124, 3202.8, 3202.0, 3204.6, 3201.4, 3204.2, 175, null, 1117, 71544], [20240124, 3204.2, 3204.6, 3209.4, 3203.8, 3208.4, 483, null, 1118, 71498], [20240124, 3208.4, 3207.8, 3208.8, 3205.0, 3206.8, 352, null, 1119, 71489], [20240124, 3206.8, 3205.8, 3214.8, 3205.2, 3210.4, 799, null, 1120, 71550], [20240124, 3210.4, 3209.8, 3212.8, 3205.4, 3209.4, 494, null, 1121, 71578], [20240124, 3209.4, 3209.0, 3209.0, 3205.0, 3205.2, 240, null, 1122, 71577], [20240124, 3205.2, 3205.4, 3206.4, 3200.0, 3201.4, 440, null, 1123, 71561], [20240124, 3201.4, 3201.8, 3209.2, 3201.8, 3208.2, 349, null, 1124, 71644], [20240124, 3208.2, 3207.2, 3209.0, 3204.4, 3204.4, 250, null, 1125, 71645], [20240124, 3204.4, 3204.6, 3207.2, 3204.2, 3205.0, 166, null, 1126, 71662], [20240124, 3205.0, 3205.0, 3207.2, 3204.2, 3206.6, 124, null, 1127, 71666], [20240124, 3206.6, 3206.6, 3209.2, 3205.4, 3208.2, 122, null, 1128, 71661], [20240124, 3208.2, 3207.2, 3208.0, 3205.4, 3208.0, 95, null, 1129, 71656], [20240124, 3208.0, 3208.2, 3209.4, 3206.0, 3208.0, 172, null, 1130, 71654], [20240124, 3208.0, 3206.8, 3208.4, 3200.2, 3206.2, 706, null, 1301, 71773], [20240124, 3206.2, 3206.0, 3207.0, 3203.4, 3203.4, 228, null, 1302, 71760], [20240124, 3203.4, 3203.0, 3203.0, 3199.6, 3202.4, 254, null, 1303, 71798], [20240124, 3202.4, 3202.4, 3202.4, 3198.8, 3199.6, 232, null, 1304, 71796], [20240124, 3199.6, 3200.2, 3200.2, 3197.6, 3197.6, 170, null, 1305, 71813], [20240124, 3197.6, 3198.2, 3199.4, 3197.6, 3199.0, 140, null, 1306, 71817], [20240124, 3199.0, 3199.2, 3199.2, 3194.8, 3195.2, 433, null, 1307, 71915], [20240124, 3195.2, 3195.6, 3196.6, 3192.6, 3196.6, 469, null, 1308, 71941], [20240124, 3196.6, 3195.0, 3195.0, 3187.8, 3190.0, 730, null, 1309, 71988], [20240124, 3190.0, 3189.4, 3189.6, 3187.2, 3188.8, 424, null, 1310, 72111], [20240124, 3188.8, 3188.6, 3190.4, 3185.6, 3185.6, 450, null, 1311, 72226], [20240124, 3185.6, 3185.6, 3185.6, 3178.0, 3184.4, 927, null, 1312, 72422], [20240124, 3184.4, 3184.4, 3184.6, 3179.8, 3182.6, 381, null, 1313, 72459], [20240124, 3182.6, 3182.4, 3185.4, 3181.4, 3182.6, 306, null, 1314, 72549], [20240124, 3182.6, 3182.0, 3185.2, 3181.4, 3184.6, 195, null, 1315, 72567], [20240124, 3184.6, 3184.4, 3184.4, 3176.0, 3176.6, 612, null, 1316, 72566], [20240124, 3176.6, 3176.8, 3182.0, 3176.8, 3179.6, 360, null, 1317, 72608], [20240124, 3179.6, 3179.2, 3179.4, 3176.4, 3176.8, 233, null, 1318, 72626], [20240124, 3176.8, 3177.0, 3178.8, 3173.6, 3173.6, 465, null, 1319, 72686], [20240124, 3173.6, 3174.2, 3178.4, 3173.0, 3177.0, 337, null, 1320, 72737], [20240124, 3177.0, 3176.8, 3180.0, 3174.2, 3179.4, 313, null, 1321, 72826], [20240124, 3179.4, 3179.4, 3182.4, 3178.4, 3182.4, 330, null, 1322, 72893], [20240124, 3182.4, 3182.4, 3182.4, 3177.0, 3180.4, 292, null, 1323, 72961], [20240124, 3180.4, 3180.2, 3180.2, 3176.6, 3177.4, 154, null, 1324, 72989], [20240124, 3177.4, 3177.0, 3179.2, 3175.2, 3176.8, 192, null, 1325, 73036], [20240124, 3176.8, 3177.0, 3179.4, 3177.0, 3179.2, 120, null, 1326, 73069], [20240124, 3179.2, 3179.6, 3185.2, 3179.6, 3182.2, 483, null, 1327, 73204], [20240124, 3182.2, 3182.0, 3196.0, 3182.0, 3193.4, 935, null, 1328, 73415], [20240124, 3193.4, 3194.0, 3194.6, 3188.8, 3192.6, 526, null, 1329, 73486], [20240124, 3192.6, 3192.2, 3197.8, 3189.2, 3197.4, 564, null, 1330, 73548], [20240124, 3197.4, 3198.4, 3199.4, 3193.2, 3199.4, 583, null, 1331, 73508], [20240124, 3199.4, 3200.0, 3202.0, 3196.2, 3200.0, 670, null, 1332, 73694], [20240124, 3200.0, 3200.2, 3204.0, 3198.2, 3199.4, 698, null, 1333, 73765], [20240124, 3199.4, 3200.0, 3210.0, 3200.0, 3205.6, 994, null, 1334, 73837], [20240124, 3205.6, 3205.4, 3211.0, 3205.2, 3210.0, 633, null, 1335, 73855], [20240124, 3210.0, 3210.0, 3210.0, 3203.4, 3208.2, 422, null, 1336, 73974], [20240124, 3208.2, 3208.2, 3212.2, 3205.2, 3212.2, 569, null, 1337, 74070], [20240124, 3212.2, 3212.0, 3214.8, 3209.6, 3212.2, 678, null, 1338, 74214], [20240124, 3212.2, 3212.2, 3212.6, 3208.6, 3209.4, 430, null, 1339, 74280], [20240124, 3209.4, 3210.2, 3213.0, 3204.2, 3209.0, 551, null, 1340, 74440], [20240124, 3209.0, 3209.2, 3216.0, 3207.2, 3216.0, 612, null, 1341, 74636], [20240124, 3216.0, 3216.6, 3218.8, 3211.2, 3217.8, 518, null, 1342, 74747], [20240124, 3217.8, 3218.6, 3222.0, 3215.2, 3222.0, 522, null, 1343, 74823], [20240124, 3222.0, 3222.2, 3225.8, 3217.8, 3225.6, 554, null, 1344, 74916], [20240124, 3225.6, 3225.0, 3230.0, 3224.0, 3228.6, 756, null, 1345, 75129], [20240124, 3228.6, 3227.8, 3229.4, 3219.2, 3221.6, 557, null, 1346, 75236], [20240124, 3221.6, 3221.6, 3227.4, 3221.2, 3221.4, 345, null, 1347, 75333], [20240124, 3221.4, 3221.2, 3223.0, 3216.0, 3217.0, 426, null, 1348, 75456], [20240124, 3217.0, 3217.0, 3220.0, 3217.0, 3218.0, 210, null, 1349, 75487], [20240124, 3218.0, 3218.0, 3226.0, 3215.2, 3226.0, 400, null, 1350, 75623], [20240124, 3226.0, 3226.8, 3233.8, 3226.6, 3233.4, 779, null, 1351, 75805], [20240124, 3233.4, 3233.2, 3233.4, 3226.4, 3227.2, 534, null, 1352, 75954], [20240124, 3227.2, 3227.4, 3232.0, 3226.6, 3229.6, 348, null, 1353, 76120], [20240124, 3229.6, 3228.8, 3231.4, 3225.2, 3231.2, 406, null, 1354, 76327], [20240124, 3231.2, 3231.0, 3234.6, 3228.6, 3232.6, 469, null, 1355, 76450], [20240124, 3232.6, 3233.6, 3235.2, 3228.6, 3230.8, 529, null, 1356, 76639], [20240124, 3230.8, 3230.8, 3233.4, 3229.4, 3233.4, 257, null, 1357, 76702], [20240124, 3233.4, 3234.0, 3234.0, 3226.2, 3226.8, 384, null, 1358, 76829], [20240124, 3226.8, 3226.6, 3228.2, 3225.4, 3227.8, 289, null, 1359, 76898], [20240124, 3227.8, 3227.8, 3229.6, 3222.8, 3222.8, 327, null, 1400, 76963], [20240124, 3222.8, 3222.8, 3223.2, 3217.6, 3219.0, 378, null, 1401, 77063], [20240124, 3219.0, 3219.8, 3223.8, 3219.8, 3220.8, 230, null, 1402, 77143], [20240124, 3220.8, 3221.2, 3221.2, 3216.4, 3217.4, 320, null, 1403, 77221], [20240124, 3217.4, 3217.2, 3221.6, 3217.2, 3221.6, 156, null, 1404, 77296], [20240124, 3221.6, 3221.8, 3227.6, 3220.0, 3227.4, 203, null, 1405, 77366], [20240124, 3227.4, 3228.4, 3234.2, 3228.0, 3232.0, 569, null, 1406, 77611], [20240124, 3232.0, 3231.2, 3232.0, 3228.0, 3229.2, 217, null, 1407, 77651], [20240124, 3229.2, 3229.2, 3230.2, 3222.6, 3223.4, 379, null, 1408, 77710], [20240124, 3223.4, 3223.8, 3227.4, 3223.8, 3226.0, 213, null, 1409, 77751], [20240124, 3226.0, 3226.0, 3235.2, 3225.0, 3235.2, 450, null, 1410, 77899], [20240124, 3235.2, 3235.0, 3242.0, 3234.4, 3241.4, 880, null, 1411, 78061], [20240124, 3241.4, 3241.4, 3243.8, 3239.2, 3242.8, 533, null, 1412, 78134], [20240124, 3242.8, 3243.6, 3249.8, 3242.4, 3249.6, 612, null, 1413, 78271], [20240124, 3249.6, 3249.6, 3253.6, 3249.4, 3251.0, 767, null, 1414, 78407], [20240124, 3251.0, 3251.4, 3251.4, 3244.2, 3248.2, 503, null, 1415, 78581], [20240124, 3248.2, 3247.4, 3252.0, 3247.0, 3247.0, 367, null, 1416, 78725], [20240124, 3247.0, 3247.2, 3247.2, 3243.4, 3246.0, 365, null, 1417, 78850], [20240124, 3246.0, 3245.6, 3250.0, 3245.4, 3246.6, 321, null, 1418, 78952], [20240124, 3246.6, 3246.4, 3251.6, 3245.6, 3250.6, 285, null, 1419, 79073], [20240124, 3250.6, 3251.0, 3251.6, 3245.8, 3245.8, 313, null, 1420, 79167], [20240124, 3245.8, 3245.8, 3248.0, 3243.2, 3243.2, 308, null, 1421, 79251], [20240124, 3243.2, 3243.0, 3244.2, 3240.8, 3240.8, 365, null, 1422, 79278], [20240124, 3240.8, 3240.8, 3245.0, 3240.8, 3243.8, 200, null, 1423, 79347], [20240124, 3243.8, 3243.8, 3246.8, 3243.2, 3245.0, 117, null, 1424, 79365], [20240124, 3245.0, 3245.4, 3246.6, 3243.4, 3244.6, 128, null, 1425, 79398], [20240124, 3244.6, 3244.8, 3247.4, 3244.8, 3246.2, 189, null, 1426, 79464], [20240124, 3246.2, 3246.2, 3246.2, 3241.0, 3241.0, 207, null, 1427, 79488], [20240124, 3241.0, 3241.2, 3243.0, 3240.6, 3241.8, 144, null, 1428, 79526], [20240124, 3241.8, 3241.8, 3246.4, 3241.6, 3245.2, 173, null, 1429, 79568], [20240124, 3245.2, 3245.2, 3249.2, 3245.2, 3247.6, 212, null, 1430, 79627], [20240124, 3247.6, 3247.2, 3249.2, 3244.6, 3248.8, 282, null, 1431, 79721], [20240124, 3248.8, 3249.0, 3250.8, 3248.2, 3249.8, 212, null, 1432, 79769], [20240124, 3249.8, 3249.6, 3250.0, 3247.2, 3248.6, 163, null, 1433, 79809], [20240124, 3248.6, 3248.6, 3249.2, 3245.0, 3245.2, 210, null, 1434, 79927], [20240124, 3245.2, 3245.4, 3248.4, 3245.0, 3248.0, 190, null, 1435, 80032], [20240124, 3248.0, 3248.0, 3254.2, 3248.0, 3254.0, 339, null, 1436, 80155], [20240124, 3254.0, 3254.6, 3256.0, 3253.6, 3256.0, 417, null, 1437, 80257], [20240124, 3256.0, 3255.8, 3256.6, 3252.6, 3255.0, 343, null, 1438, 80348], [20240124, 3255.0, 3255.4, 3258.2, 3254.2, 3257.6, 330, null, 1439, 80352], [20240124, 3257.6, 3257.8, 3258.2, 3255.6, 3257.6, 231, null, 1440, 80393], [20240124, 3257.6, 3257.4, 3261.4, 3257.4, 3261.0, 396, null, 1441, 80460], [20240124, 3261.0, 3261.0, 3263.0, 3260.0, 3263.0, 305, null, 1442, 80545], [20240124, 3263.0, 3263.0, 3268.0, 3263.0, 3267.0, 595, null, 1443, 80684], [20240124, 3267.0, 3267.0, 3268.2, 3264.0, 3264.8, 535, null, 1444, 80755], [20240124, 3264.8, 3264.8, 3269.2, 3264.4, 3267.2, 394, null, 1445, 80861], [20240124, 3267.2, 3267.8, 3268.0, 3264.8, 3265.2, 391, null, 1446, 81054], [20240124, 3265.2, 3265.0, 3265.0, 3258.8, 3260.2, 549, null, 1447, 81189], [20240124, 3260.2, 3259.8, 3261.0, 3255.2, 3256.2, 560, null, 1448, 81286], [20240124, 3256.2, 3256.4, 3259.4, 3256.4, 3259.2, 311, null, 1449, 81433], [20240124, 3259.2, 3258.6, 3259.0, 3253.2, 3254.2, 486, null, 1450, 81627], [20240124, 3254.2, 3254.0, 3254.2, 3253.2, 3253.8, 343, null, 1451, 81761], [20240124, 3253.8, 3254.0, 3254.2, 3253.0, 3253.2, 289, null, 1452, 81835], [20240124, 3253.2, 3253.0, 3256.0, 3252.6, 3255.0, 312, null, 1453, 81979], [20240124, 3255.0, 3255.4, 3258.4, 3255.2, 3257.6, 341, null, 1454, 82130], [20240124, 3257.6, 3257.8, 3259.6, 3257.4, 3259.2, 322, null, 1455, 82258], [20240124, 3259.2, 3259.0, 3259.6, 3257.2, 3258.4, 414, null, 1456, 82327], [20240124, 3258.4, 3258.2, 3260.2, 3258.2, 3260.0, 333, null, 1457, 82424], [20240124, 3260.0, 3260.0, 3262.0, 3259.6, 3261.4, 358, null, 1458, 82527], [20240124, 3261.4, 3261.8, 3266.6, 3261.4, 3266.6, 414, null, 1459, 82669], [20240124, 3266.6, 3266.2, 3267.4, 3261.0, 3264.0, 685, null, 1500, 82914], [20240125, 3264.0, 3259.0, 3261.0, 3253.0, 3256.2, 2274, null, 931, 81679], [20240125, 3256.2, 3256.8, 3262.4, 3255.0, 3259.2, 1141, null, 932, 80999], [20240125, 3259.2, 3259.4, 3259.4, 3255.0, 3258.4, 811, null, 933, 80585], [20240125, 3258.4, 3258.2, 3258.2, 3253.6, 3257.6, 792, null, 934, 80242], [20240125, 3257.6, 3258.0, 3269.8, 3257.8, 3268.2, 1013, null, 935, 79806], [20240125, 3268.2, 3268.8, 3268.8, 3262.2, 3264.6, 709, null, 936, 79521], [20240125, 3264.6, 3264.8, 3268.8, 3264.0, 3268.4, 554, null, 937, 79335], [20240125, 3268.4, 3268.4, 3268.8, 3264.2, 3264.2, 377, null, 938, 79189], [20240125, 3264.2, 3264.0, 3265.0, 3262.4, 3263.8, 336, null, 939, 79008], [20240125, 3263.8, 3264.2, 3268.6, 3264.0, 3266.0, 426, null, 940, 78768], [20240125, 3266.0, 3266.6, 3271.2, 3266.6, 3269.4, 666, null, 941, 78439], [20240125, 3269.4, 3269.4, 3269.4, 3263.8, 3265.8, 530, null, 942, 78204], [20240125, 3265.8, 3264.8, 3266.4, 3263.8, 3263.8, 367, null, 943, 78031], [20240125, 3263.8, 3264.0, 3265.6, 3261.2, 3261.2, 449, null, 944, 77814], [20240125, 3261.2, 3261.2, 3262.0, 3259.2, 3260.6, 495, null, 945, 77585], [20240125, 3260.6, 3261.0, 3263.8, 3259.4, 3260.8, 478, null, 946, 77420], [20240125, 3260.8, 3260.4, 3264.0, 3259.4, 3261.0, 359, null, 947, 77280], [20240125, 3261.0, 3260.6, 3260.6, 3257.4, 3258.2, 351, null, 948, 77170], [20240125, 3258.2, 3258.2, 3261.0, 3257.0, 3258.4, 324, null, 949, 77079], [20240125, 3258.4, 3258.4, 3258.8, 3256.0, 3256.2, 256, null, 950, 76983], [20240125, 3256.2, 3256.6, 3261.0, 3256.6, 3259.4, 242, null, 951, 76906], [20240125, 3259.4, 3260.0, 3261.2, 3256.6, 3257.0, 250, null, 952, 76814], [20240125, 3257.0, 3257.2, 3260.6, 3257.0, 3257.6, 246, null, 953, 76739], [20240125, 3257.6, 3258.4, 3264.8, 3258.4, 3262.0, 482, null, 954, 76503], [20240125, 3262.0, 3262.4, 3263.6, 3260.0, 3260.0, 321, null, 955, 76412], [20240125, 3260.0, 3260.4, 3264.8, 3259.6, 3264.2, 315, null, 956, 76340], [20240125, 3264.2, 3263.8, 3266.8, 3261.8, 3265.8, 302, null, 957, 76218], [20240125, 3265.8, 3265.8, 3266.8, 3264.4, 3266.8, 310, null, 958, 76127], [20240125, 3266.8, 3266.8, 3273.2, 3266.0, 3272.4, 710, null, 959, 75919], [20240125, 3272.4, 3272.2, 3275.4, 3271.2, 3274.8, 685, null, 1000, 75764], [20240125, 3274.8, 3275.2, 3278.8, 3273.8, 3275.2, 1042, null, 1001, 75528], [20240125, 3275.2, 3275.2, 3276.2, 3270.6, 3271.6, 547, null, 1002, 75412], [20240125, 3271.6, 3271.6, 3276.2, 3271.6, 3274.2, 343, null, 1003, 75288], [20240125, 3274.2, 3274.4, 3278.6, 3272.2, 3277.6, 442, null, 1004, 75211], [20240125, 3277.6, 3277.4, 3287.6, 3276.2, 3285.4, 992, null, 1005, 74941], [20240125, 3285.4, 3286.0, 3290.0, 3285.0, 3286.0, 791, null, 1006, 74828], [20240125, 3286.0, 3285.6, 3294.0, 3285.6, 3291.4, 730, null, 1007, 74666], [20240125, 3291.4, 3291.6, 3293.4, 3288.2, 3291.4, 535, null, 1008, 74595], [20240125, 3291.4, 3291.4, 3296.2, 3291.4, 3294.0, 755, null, 1009, 74423], [20240125, 3294.0, 3294.0, 3294.6, 3289.2, 3289.2, 655, null, 1010, 74215], [20240125, 3289.2, 3289.0, 3289.6, 3285.2, 3288.0, 593, null, 1011, 74023], [20240125, 3288.0, 3288.4, 3288.8, 3284.4, 3285.8, 372, null, 1012, 73959], [20240125, 3285.8, 3285.2, 3285.8, 3282.4, 3283.0, 434, null, 1013, 73849], [20240125, 3283.0, 3283.0, 3286.6, 3282.4, 3285.2, 348, null, 1014, 73831], [20240125, 3285.2, 3285.6, 3287.8, 3284.8, 3287.2, 197, null, 1015, 73835], [20240125, 3287.2, 3286.6, 3288.2, 3285.0, 3285.6, 245, null, 1016, 73799], [20240125, 3285.6, 3285.6, 3288.2, 3283.8, 3287.4, 290, null, 1017, 73756], [20240125, 3287.4, 3287.6, 3288.2, 3283.6, 3284.0, 234, null, 1018, 73727], [20240125, 3284.0, 3284.2, 3289.6, 3284.2, 3288.6, 334, null, 1019, 73743], [20240125, 3288.6, 3288.8, 3294.0, 3288.0, 3293.6, 474, null, 1020, 73658], [20240125, 3293.6, 3293.6, 3294.8, 3288.2, 3289.4, 455, null, 1021, 73574], [20240125, 3289.4, 3290.0, 3290.4, 3286.2, 3287.2, 304, null, 1022, 73544], [20240125, 3287.2, 3287.2, 3293.4, 3287.2, 3292.4, 338, null, 1023, 73526], [20240125, 3292.4, 3292.4, 3293.6, 3288.4, 3291.6, 464, null, 1024, 73499], [20240125, 3291.6, 3291.6, 3295.8, 3291.6, 3292.2, 442, null, 1025, 73500], [20240125, 3292.2, 3292.8, 3294.2, 3289.8, 3291.2, 366, null, 1026, 73536], [20240125, 3291.2, 3291.6, 3291.8, 3288.6, 3289.4, 265, null, 1027, 73577], [20240125, 3289.4, 3289.2, 3293.0, 3289.0, 3291.4, 230, null, 1028, 73528], [20240125, 3291.4, 3292.0, 3301.0, 3291.6, 3301.0, 884, null, 1029, 73387], [20240125, 3301.0, 3300.6, 3303.0, 3299.0, 3300.2, 807, null, 1030, 73300], [20240125, 3300.2, 3300.0, 3302.4, 3299.0, 3300.6, 640, null, 1031, 73322], [20240125, 3300.6, 3301.2, 3301.4, 3294.2, 3294.2, 578, null, 1032, 73335], [20240125, 3294.2, 3294.2, 3295.0, 3290.0, 3292.6, 592, null, 1033, 73221], [20240125, 3292.6, 3292.6, 3296.4, 3291.2, 3295.4, 336, null, 1034, 73187], [20240125, 3295.4, 3294.8, 3299.4, 3294.6, 3298.0, 292, null, 1035, 73201], [20240125, 3298.0, 3297.4, 3302.8, 3297.4, 3301.8, 443, null, 1036, 73213], [20240125, 3301.8, 3301.8, 3302.0, 3298.4, 3299.8, 267, null, 1037, 73207], [20240125, 3299.8, 3299.4, 3304.0, 3299.4, 3301.8, 478, null, 1038, 73127], [20240125, 3301.8, 3301.8, 3302.4, 3299.2, 3299.4, 356, null, 1039, 73071], [20240125, 3299.4, 3299.8, 3299.8, 3296.4, 3299.6, 354, null, 1040, 73021], [20240125, 3299.6, 3299.6, 3299.6, 3295.4, 3295.4, 177, null, 1041, 73020], [20240125, 3295.4, 3295.4, 3296.2, 3293.6, 3294.0, 259, null, 1042, 73003], [20240125, 3294.0, 3293.6, 3294.8, 3291.4, 3291.4, 263, null, 1043, 72956], [20240125, 3291.4, 3292.0, 3295.2, 3291.6, 3295.0, 230, null, 1044, 72949], [20240125, 3295.0, 3295.0, 3295.2, 3289.4, 3290.6, 434, null, 1045, 72901], [20240125, 3290.6, 3290.4, 3290.6, 3286.2, 3286.6, 496, null, 1046, 72931], [20240125, 3286.6, 3286.6, 3289.4, 3286.6, 3288.8, 272, null, 1047, 72932], [20240125, 3288.8, 3288.8, 3291.8, 3287.8, 3291.2, 229, null, 1048, 72887], [20240125, 3291.2, 3291.2, 3294.6, 3290.4, 3294.4, 217, null, 1049, 72908], [20240125, 3294.4, 3293.6, 3297.8, 3292.2, 3297.6, 350, null, 1050, 72930], [20240125, 3297.6, 3297.2, 3297.6, 3295.2, 3296.6, 366, null, 1051, 72880], [20240125, 3296.6, 3297.0, 3297.0, 3291.6, 3292.6, 259, null, 1052, 72892], [20240125, 3292.6, 3292.6, 3292.8, 3288.2, 3290.4, 318, null, 1053, 72866], [20240125, 3290.4, 3290.6, 3290.6, 3286.2, 3288.6, 291, null, 1054, 72816], [20240125, 3288.6, 3288.6, 3289.6, 3286.8, 3288.2, 182, null, 1055, 72792], [20240125, 3288.2, 3288.2, 3289.6, 3286.2, 3289.2, 193, null, 1056, 72779], [20240125, 3289.2, 3289.6, 3292.6, 3289.2, 3292.0, 211, null, 1057, 72806], [20240125, 3292.0, 3291.6, 3292.0, 3289.6, 3292.0, 121, null, 1058, 72801], [20240125, 3292.0, 3291.6, 3292.8, 3290.8, 3292.4, 180, null, 1059, 72811], [20240125, 3292.4, 3292.4, 3294.2, 3289.2, 3289.4, 211, null, 1100, 72805], [20240125, 3289.4, 3289.6, 3294.0, 3289.6, 3293.8, 182, null, 1101, 72818], [20240125, 3293.8, 3294.2, 3297.0, 3294.0, 3295.0, 263, null, 1102, 72792], [20240125, 3295.0, 3295.2, 3297.4, 3294.8, 3295.6, 231, null, 1103, 72771], [20240125, 3295.6, 3295.6, 3297.4, 3295.4, 3296.8, 169, null, 1104, 72756], [20240125, 3296.8, 3296.8, 3296.8, 3294.0, 3296.0, 139, null, 1105, 72758], [20240125, 3296.0, 3296.0, 3298.0, 3295.8, 3296.8, 164, null, 1106, 72752], [20240125, 3296.8, 3296.6, 3297.0, 3294.2, 3296.4, 158, null, 1107, 72729], [20240125, 3296.4, 3296.8, 3303.8, 3296.4, 3303.0, 650, null, 1108, 72691], [20240125, 3303.0, 3302.2, 3304.0, 3300.2, 3301.0, 327, null, 1109, 72677], [20240125, 3301.0, 3300.6, 3302.0, 3299.4, 3301.2, 185, null, 1110, 72714], [20240125, 3301.2, 3301.2, 3302.0, 3297.2, 3298.2, 189, null, 1111, 72716], [20240125, 3298.2, 3298.0, 3299.2, 3297.2, 3298.2, 168, null, 1112, 72731], [20240125, 3298.2, 3298.8, 3301.4, 3298.8, 3300.6, 205, null, 1113, 72728], [20240125, 3300.6, 3300.2, 3302.0, 3298.4, 3302.0, 168, null, 1114, 72701], [20240125, 3302.0, 3301.4, 3306.0, 3301.4, 3304.2, 444, null, 1115, 72679], [20240125, 3304.2, 3304.0, 3305.8, 3303.2, 3305.8, 260, null, 1116, 72656], [20240125, 3305.8, 3305.8, 3308.0, 3305.2, 3306.0, 415, null, 1117, 72677], [20240125, 3306.0, 3306.0, 3311.0, 3306.0, 3309.8, 441, null, 1118, 72711], [20240125, 3309.8, 3309.4, 3310.0, 3308.2, 3308.8, 261, null, 1119, 72708], [20240125, 3308.8, 3308.4, 3312.4, 3308.4, 3310.4, 390, null, 1120, 72742], [20240125, 3310.4, 3310.6, 3310.6, 3302.4, 3303.4, 437, null, 1121, 72753], [20240125, 3303.4, 3302.8, 3304.4, 3298.4, 3301.8, 632, null, 1122, 72767], [20240125, 3301.8, 3302.0, 3310.6, 3301.6, 3307.6, 402, null, 1123, 72847], [20240125, 3307.6, 3308.8, 3313.4, 3306.2, 3307.0, 513, null, 1124, 72895], [20240125, 3307.0, 3307.4, 3307.8, 3304.2, 3306.6, 216, null, 1125, 72938], [20240125, 3306.6, 3306.2, 3307.6, 3305.2, 3305.6, 139, null, 1126, 72946], [20240125, 3305.6, 3306.4, 3310.0, 3303.0, 3309.8, 215, null, 1127, 72975], [20240125, 3309.8, 3308.4, 3309.2, 3305.6, 3308.0, 136, null, 1128, 72993], [20240125, 3308.0, 3307.2, 3308.2, 3306.0, 3307.8, 121, null, 1129, 73001], [20240125, 3307.8, 3307.2, 3308.0, 3305.2, 3306.6, 218, null, 1130, 73019], [20240125, 3306.6, 3306.0, 3308.0, 3303.4, 3306.4, 388, null, 1301, 73040], [20240125, 3306.4, 3306.4, 3308.4, 3305.8, 3306.4, 177, null, 1302, 73046], [20240125, 3306.4, 3306.2, 3309.4, 3306.0, 3307.8, 207, null, 1303, 73102], [20240125, 3307.8, 3307.8, 3308.8, 3304.2, 3304.4, 230, null, 1304, 73172], [20240125, 3304.4, 3304.8, 3305.4, 3300.0, 3301.0, 413, null, 1305, 73258], [20240125, 3301.0, 3301.2, 3305.0, 3301.2, 3305.0, 258, null, 1306, 73315], [20240125, 3305.0, 3304.8, 3307.4, 3303.6, 3306.0, 120, null, 1307, 73343], [20240125, 3306.0, 3306.0, 3309.8, 3305.6, 3309.8, 204, null, 1308, 73320], [20240125, 3309.8, 3310.0, 3310.2, 3308.4, 3309.8, 271, null, 1309, 73336], [20240125, 3309.8, 3310.0, 3315.2, 3310.0, 3315.2, 579, null, 1310, 73344], [20240125, 3315.2, 3315.4, 3316.0, 3312.4, 3312.4, 239, null, 1311, 73402], [20240125, 3312.4, 3312.6, 3315.2, 3312.6, 3315.2, 148, null, 1312, 73402], [20240125, 3315.2, 3315.4, 3315.4, 3312.2, 3312.2, 261, null, 1313, 73424], [20240125, 3312.2, 3312.2, 3312.2, 3310.6, 3310.6, 236, null, 1314, 73481], [20240125, 3310.6, 3310.2, 3314.4, 3310.2, 3314.2, 222, null, 1315, 73454], [20240125, 3314.2, 3313.6, 3318.8, 3313.2, 3318.8, 509, null, 1316, 73518], [20240125, 3318.8, 3318.8, 3319.2, 3316.2, 3318.8, 310, null, 1317, 73551], [20240125, 3318.8, 3318.4, 3318.6, 3317.6, 3318.2, 153, null, 1318, 73593], [20240125, 3318.2, 3318.4, 3321.6, 3317.8, 3321.0, 409, null, 1319, 73670], [20240125, 3321.0, 3320.8, 3322.8, 3320.0, 3321.0, 299, null, 1320, 73717], [20240125, 3321.0, 3320.8, 3321.6, 3316.8, 3318.8, 348, null, 1321, 73727], [20240125, 3318.8, 3318.6, 3319.0, 3315.4, 3318.2, 266, null, 1322, 73781], [20240125, 3318.2, 3318.4, 3324.0, 3318.4, 3324.0, 356, null, 1323, 73848], [20240125, 3324.0, 3323.8, 3326.4, 3321.2, 3323.4, 591, null, 1324, 73864], [20240125, 3323.4, 3324.0, 3324.0, 3322.2, 3322.4, 143, null, 1325, 73872], [20240125, 3322.4, 3322.4, 3324.0, 3320.8, 3323.0, 201, null, 1326, 73943], [20240125, 3323.0, 3322.8, 3324.0, 3321.2, 3323.0, 148, null, 1327, 73982], [20240125, 3323.0, 3323.4, 3327.0, 3323.2, 3324.8, 285, null, 1328, 74065], [20240125, 3324.8, 3324.8, 3325.0, 3321.4, 3324.6, 217, null, 1329, 74091], [20240125, 3324.6, 3324.4, 3325.0, 3322.8, 3323.6, 158, null, 1330, 74118], [20240125, 3323.6, 3323.6, 3324.8, 3318.0, 3318.2, 351, null, 1331, 74202], [20240125, 3318.2, 3318.2, 3319.0, 3315.4, 3316.0, 384, null, 1332, 74252], [20240125, 3316.0, 3315.4, 3317.6, 3315.0, 3315.6, 402, null, 1333, 74243], [20240125, 3315.6, 3315.4, 3318.6, 3315.4, 3317.6, 289, null, 1334, 74236], [20240125, 3317.6, 3317.6, 3321.4, 3317.6, 3318.8, 217, null, 1335, 74302], [20240125, 3318.8, 3319.2, 3319.2, 3316.0, 3316.2, 121, null, 1336, 74321], [20240125, 3316.2, 3316.0, 3317.0, 3313.6, 3314.0, 244, null, 1337, 74366], [20240125, 3314.0, 3314.0, 3314.2, 3312.6, 3314.0, 306, null, 1338, 74377], [20240125, 3314.0, 3313.4, 3316.8, 3312.8, 3316.4, 259, null, 1339, 74429], [20240125, 3316.4, 3316.6, 3319.6, 3316.4, 3318.8, 225, null, 1340, 74494], [20240125, 3318.8, 3318.8, 3319.4, 3316.6, 3318.0, 126, null, 1341, 74517], [20240125, 3318.0, 3317.6, 3318.6, 3317.4, 3318.4, 123, null, 1342, 74532], [20240125, 3318.4, 3317.6, 3319.0, 3317.2, 3318.0, 170, null, 1343, 74564], [20240125, 3318.0, 3318.0, 3318.0, 3314.2, 3315.4, 255, null, 1344, 74666], [20240125, 3315.4, 3315.4, 3316.6, 3312.8, 3312.8, 233, null, 1345, 74718], [20240125, 3312.8, 3312.8, 3316.0, 3312.6, 3315.8, 166, null, 1346, 74745], [20240125, 3315.8, 3315.6, 3317.4, 3314.8, 3316.0, 125, null, 1347, 74768], [20240125, 3316.0, 3316.2, 3317.8, 3316.2, 3317.4, 129, null, 1348, 74808], [20240125, 3317.4, 3317.0, 3317.0, 3313.8, 3315.8, 262, null, 1349, 74857], [20240125, 3315.8, 3315.8, 3315.8, 3314.0, 3314.8, 98, null, 1350, 74888], [20240125, 3314.8, 3315.0, 3315.0, 3313.0, 3313.0, 156, null, 1351, 74920], [20240125, 3313.0, 3313.0, 3315.6, 3312.2, 3315.6, 153, null, 1352, 74966], [20240125, 3315.6, 3315.2, 3320.8, 3315.0, 3320.8, 330, null, 1353, 74986], [20240125, 3320.8, 3320.8, 3325.2, 3320.8, 3323.8, 402, null, 1354, 75098], [20240125, 3323.8, 3323.8, 3323.8, 3320.2, 3320.6, 226, null, 1355, 75166], [20240125, 3320.6, 3320.2, 3320.6, 3318.8, 3319.4, 156, null, 1356, 75229], [20240125, 3319.4, 3319.6, 3322.0, 3318.8, 3321.2, 106, null, 1357, 75263], [20240125, 3321.2, 3320.2, 3323.0, 3320.0, 3322.4, 164, null, 1358, 75331], [20240125, 3322.4, 3322.0, 3324.8, 3322.0, 3323.4, 201, null, 1359, 75424], [20240125, 3323.4, 3323.2, 3323.4, 3320.8, 3321.8, 170, null, 1400, 75492], [20240125, 3321.8, 3322.2, 3326.0, 3322.0, 3324.2, 412, null, 1401, 75550], [20240125, 3324.2, 3323.8, 3324.2, 3321.0, 3321.2, 145, null, 1402, 75591], [20240125, 3321.2, 3321.0, 3322.0, 3319.2, 3320.0, 160, null, 1403, 75628], [20240125, 3320.0, 3319.6, 3321.8, 3319.6, 3321.4, 136, null, 1404, 75664], [20240125, 3321.4, 3321.6, 3322.6, 3321.0, 3322.4, 112, null, 1405, 75706], [20240125, 3322.4, 3322.8, 3324.0, 3320.2, 3323.6, 218, null, 1406, 75814], [20240125, 3323.6, 3324.0, 3327.8, 3323.6, 3327.0, 381, null, 1407, 75929], [20240125, 3327.0, 3327.0, 3328.8, 3325.8, 3328.8, 310, null, 1408, 76014], [20240125, 3328.8, 3328.8, 3330.2, 3327.8, 3328.2, 355, null, 1409, 76170], [20240125, 3328.2, 3328.6, 3328.6, 3325.4, 3327.0, 198, null, 1410, 76225], [20240125, 3327.0, 3327.0, 3327.0, 3324.4, 3324.8, 173, null, 1411, 76297], [20240125, 3324.8, 3324.6, 3325.8, 3322.2, 3325.8, 239, null, 1412, 76389], [20240125, 3325.8, 3325.6, 3326.2, 3324.6, 3326.2, 90, null, 1413, 76416], [20240125, 3326.2, 3326.0, 3328.8, 3325.2, 3328.8, 197, null, 1414, 76482], [20240125, 3328.8, 3328.8, 3328.8, 3326.8, 3328.6, 139, null, 1415, 76539], [20240125, 3328.6, 3328.8, 3331.2, 3328.8, 3329.8, 280, null, 1416, 76613], [20240125, 3329.8, 3329.4, 3329.4, 3327.8, 3328.2, 118, null, 1417, 76629], [20240125, 3328.2, 3328.2, 3330.8, 3328.0, 3329.0, 244, null, 1418, 76742], [20240125, 3329.0, 3329.2, 3331.0, 3329.2, 3331.0, 100, null, 1419, 76772], [20240125, 3331.0, 3330.8, 3334.6, 3330.8, 3334.6, 339, null, 1420, 76863], [20240125, 3334.6, 3334.6, 3334.8, 3331.6, 3333.8, 404, null, 1421, 76921], [20240125, 3333.8, 3334.0, 3335.6, 3333.4, 3334.4, 285, null, 1422, 76976], [20240125, 3334.4, 3334.6, 3335.6, 3334.0, 3334.4, 150, null, 1423, 77010], [20240125, 3334.4, 3334.8, 3335.6, 3333.6, 3335.2, 194, null, 1424, 77062], [20240125, 3335.2, 3334.8, 3335.0, 3332.6, 3333.4, 394, null, 1425, 77071], [20240125, 3333.4, 3333.6, 3334.0, 3329.0, 3329.2, 489, null, 1426, 77112], [20240125, 3329.2, 3329.4, 3333.2, 3329.2, 3331.0, 365, null, 1427, 77131], [20240125, 3331.0, 3331.4, 3333.4, 3330.0, 3332.0, 250, null, 1428, 77151], [20240125, 3332.0, 3332.6, 3332.8, 3331.0, 3331.8, 215, null, 1429, 77165], [20240125, 3331.8, 3331.8, 3335.4, 3331.8, 3334.8, 264, null, 1430, 77180], [20240125, 3334.8, 3334.6, 3337.6, 3334.2, 3336.6, 380, null, 1431, 77233], [20240125, 3336.6, 3337.0, 3338.0, 3334.2, 3334.2, 372, null, 1432, 77309], [20240125, 3334.2, 3334.6, 3335.8, 3333.6, 3334.6, 131, null, 1433, 77359], [20240125, 3334.6, 3334.0, 3334.0, 3332.8, 3333.0, 164, null, 1434, 77332], [20240125, 3333.0, 3333.0, 3336.6, 3331.8, 3336.0, 279, null, 1435, 77343], [20240125, 3336.0, 3336.0, 3336.4, 3334.8, 3335.2, 173, null, 1436, 77375], [20240125, 3335.2, 3335.6, 3338.0, 3335.4, 3336.4, 226, null, 1437, 77380], [20240125, 3336.4, 3336.6, 3338.0, 3335.8, 3337.8, 128, null, 1438, 77412], [20240125, 3337.8, 3338.0, 3338.6, 3336.8, 3337.4, 154, null, 1439, 77447], [20240125, 3337.4, 3337.4, 3339.0, 3337.2, 3339.0, 184, null, 1440, 77510], [20240125, 3339.0, 3339.0, 3342.4, 3338.6, 3341.6, 579, null, 1441, 77594], [20240125, 3341.6, 3341.4, 3341.4, 3339.8, 3340.0, 242, null, 1442, 77642], [20240125, 3340.0, 3339.8, 3340.6, 3338.4, 3339.4, 229, null, 1443, 77738], [20240125, 3339.4, 3339.8, 3340.0, 3339.0, 3339.4, 128, null, 1444, 77788], [20240125, 3339.4, 3339.4, 3339.4, 3335.8, 3335.8, 310, null, 1445, 77831], [20240125, 3335.8, 3335.8, 3335.8, 3332.6, 3333.2, 437, null, 1446, 77882], [20240125, 3333.2, 3333.2, 3334.2, 3331.6, 3334.2, 295, null, 1447, 77963], [20240125, 3334.2, 3334.4, 3334.4, 3330.4, 3330.6, 317, null, 1448, 78000], [20240125, 3330.6, 3330.4, 3333.4, 3330.4, 3333.0, 244, null, 1449, 78157], [20240125, 3333.0, 3333.0, 3333.0, 3331.2, 3332.8, 260, null, 1450, 78234], [20240125, 3332.8, 3332.2, 3332.6, 3331.2, 3332.2, 311, null, 1451, 78321], [20240125, 3332.2, 3332.2, 3334.8, 3331.8, 3333.6, 253, null, 1452, 78405], [20240125, 3333.6, 3333.6, 3334.6, 3332.8, 3334.6, 354, null, 1453, 78582], [20240125, 3334.6, 3334.4, 3336.0, 3334.2, 3335.0, 349, null, 1454, 78716], [20240125, 3335.0, 3335.0, 3336.0, 3334.8, 3336.0, 358, null, 1455, 78835], [20240125, 3336.0, 3336.0, 3336.0, 3334.0, 3334.6, 499, null, 1456, 78963], [20240125, 3334.6, 3334.6, 3335.6, 3334.0, 3335.6, 305, null, 1457, 78994], [20240125, 3335.6, 3335.8, 3336.2, 3334.6, 3335.0, 462, null, 1458, 79180], [20240125, 3335.0, 3335.0, 3335.4, 3333.0, 3333.8, 497, null, 1459, 79318], [20240125, 3333.8, 3333.6, 3335.2, 3333.2, 3334.2, 617, null, 1500, 79589], [20240126, 3334.2, 3323.0, 3330.0, 3323.0, 3329.4, 1821, null, 931, 78325], [20240126, 3329.4, 3328.8, 3331.6, 3328.0, 3330.0, 995, null, 932, 77725], [20240126, 3330.0, 3330.0, 3332.0, 3327.6, 3332.0, 650, null, 933, 77342], [20240126, 3332.0, 3332.0, 3334.6, 3329.4, 3334.0, 769, null, 934, 76865], [20240126, 3334.0, 3334.2, 3334.2, 3332.0, 3332.2, 695, null, 935, 76547], [20240126, 3332.2, 3332.2, 3334.6, 3328.4, 3334.6, 686, null, 936, 76149], [20240126, 3334.6, 3334.6, 3341.8, 3334.2, 3338.2, 970, null, 937, 75744], [20240126, 3338.2, 3338.8, 3343.6, 3338.0, 3339.2, 702, null, 938, 75485], [20240126, 3339.2, 3339.0, 3339.0, 3335.2, 3337.6, 519, null, 939, 75213], [20240126, 3337.6, 3337.6, 3340.8, 3336.6, 3338.0, 453, null, 940, 74987], [20240126, 3338.0, 3338.2, 3338.2, 3332.2, 3332.2, 541, null, 941, 74747], [20240126, 3332.2, 3333.0, 3334.6, 3330.8, 3333.0, 455, null, 942, 74539], [20240126, 3333.0, 3332.6, 3332.6, 3329.2, 3330.0, 369, null, 943, 74342], [20240126, 3330.0, 3329.8, 3330.0, 3325.4, 3325.4, 542, null, 944, 74126], [20240126, 3325.4, 3325.2, 3328.6, 3325.0, 3328.2, 496, null, 945, 73899], [20240126, 3328.2, 3328.2, 3331.0, 3326.6, 3330.0, 358, null, 946, 73735], [20240126, 3330.0, 3330.0, 3330.0, 3325.6, 3325.6, 326, null, 947, 73589], [20240126, 3325.6, 3326.0, 3330.0, 3326.0, 3328.6, 289, null, 948, 73493], [20240126, 3328.6, 3328.8, 3332.6, 3328.6, 3328.6, 420, null, 949, 73327], [20240126, 3328.6, 3328.4, 3329.4, 3326.2, 3328.0, 228, null, 950, 73207], [20240126, 3328.0, 3328.0, 3328.2, 3326.0, 3326.8, 211, null, 951, 73097], [20240126, 3326.8, 3326.8, 3330.2, 3326.4, 3326.4, 249, null, 952, 72970], [20240126, 3326.4, 3326.2, 3327.8, 3324.8, 3325.0, 279, null, 953, 72847], [20240126, 3325.0, 3324.8, 3326.6, 3324.0, 3325.0, 294, null, 954, 72705], [20240126, 3325.0, 3325.2, 3327.6, 3325.2, 3326.0, 165, null, 955, 72648], [20240126, 3326.0, 3325.8, 3326.2, 3321.6, 3321.6, 488, null, 956, 72477], [20240126, 3321.6, 3321.8, 3324.0, 3321.6, 3323.2, 312, null, 957, 72366], [20240126, 3323.2, 3323.0, 3325.0, 3322.2, 3323.4, 234, null, 958, 72257], [20240126, 3323.4, 3324.0, 3327.2, 3324.0, 3327.0, 311, null, 959, 72173], [20240126, 3327.0, 3326.8, 3326.8, 3322.6, 3323.8, 221, null, 1000, 72101], [20240126, 3323.8, 3324.0, 3324.0, 3321.4, 3322.4, 224, null, 1001, 71978], [20240126, 3322.4, 3322.2, 3325.8, 3322.2, 3324.4, 244, null, 1002, 71883], [20240126, 3324.4, 3324.2, 3328.2, 3323.8, 3326.2, 311, null, 1003, 71781], [20240126, 3326.2, 3326.0, 3328.0, 3325.8, 3326.0, 190, null, 1004, 71686], [20240126, 3326.0, 3326.2, 3327.2, 3325.2, 3325.4, 94, null, 1005, 71643], [20240126, 3325.4, 3325.0, 3328.6, 3323.2, 3327.4, 240, null, 1006, 71562], [20240126, 3327.4, 3327.2, 3329.2, 3327.0, 3327.8, 347, null, 1007, 71384], [20240126, 3327.8, 3327.4, 3328.4, 3324.4, 3325.8, 188, null, 1008, 71347], [20240126, 3325.8, 3325.8, 3328.0, 3324.4, 3324.8, 173, null, 1009, 71292], [20240126, 3324.8, 3324.8, 3326.0, 3323.8, 3324.8, 168, null, 1010, 71192], [20240126, 3324.8, 3324.2, 3326.8, 3324.2, 3326.2, 113, null, 1011, 71138], [20240126, 3326.2, 3326.4, 3327.0, 3325.4, 3325.8, 98, null, 1012, 71103], [20240126, 3325.8, 3326.6, 3326.6, 3324.2, 3325.8, 93, null, 1013, 71066], [20240126, 3325.8, 3326.2, 3331.6, 3326.2, 3330.0, 484, null, 1014, 70887], [20240126, 3330.0, 3329.4, 3332.2, 3329.2, 3331.6, 295, null, 1015, 70776], [20240126, 3331.6, 3331.4, 3332.4, 3329.6, 3329.8, 269, null, 1016, 70685], [20240126, 3329.8, 3329.8, 3329.8, 3326.4, 3327.4, 213, null, 1017, 70588], [20240126, 3327.4, 3327.8, 3330.0, 3327.6, 3328.8, 142, null, 1018, 70512], [20240126, 3328.8, 3329.6, 3332.2, 3329.4, 3332.0, 248, null, 1019, 70433], [20240126, 3332.0, 3332.0, 3333.2, 3331.0, 3332.4, 171, null, 1020, 70388], [20240126, 3332.4, 3332.2, 3333.2, 3330.4, 3331.6, 260, null, 1021, 70279], [20240126, 3331.6, 3331.8, 3335.8, 3331.2, 3333.2, 370, null, 1022, 70167], [20240126, 3333.2, 3333.6, 3335.6, 3333.6, 3334.8, 271, null, 1023, 70068], [20240126, 3334.8, 3335.2, 3335.2, 3331.6, 3331.8, 282, null, 1024, 69970], [20240126, 3331.8, 3331.6, 3333.6, 3331.6, 3333.2, 165, null, 1025, 69920], [20240126, 3333.2, 3333.4, 3335.8, 3332.0, 3333.2, 245, null, 1026, 69840], [20240126, 3333.2, 3333.4, 3335.4, 3333.0, 3334.2, 116, null, 1027, 69820], [20240126, 3334.2, 3334.0, 3334.4, 3331.2, 3331.8, 173, null, 1028, 69769], [20240126, 3331.8, 3332.0, 3333.0, 3331.2, 3331.2, 135, null, 1029, 69713], [20240126, 3331.2, 3331.4, 3332.2, 3330.0, 3330.0, 225, null, 1030, 69658], [20240126, 3330.0, 3329.6, 3330.0, 3327.4, 3329.0, 303, null, 1031, 69592], [20240126, 3329.0, 3329.0, 3330.2, 3327.6, 3328.8, 136, null, 1032, 69543], [20240126, 3328.8, 3328.8, 3330.6, 3328.4, 3330.4, 119, null, 1033, 69523], [20240126, 3330.4, 3330.8, 3333.4, 3330.8, 3331.4, 232, null, 1034, 69497], [20240126, 3331.4, 3331.2, 3332.8, 3330.4, 3332.4, 137, null, 1035, 69464], [20240126, 3332.4, 3332.0, 3332.2, 3330.0, 3331.8, 129, null, 1036, 69431], [20240126, 3331.8, 3331.8, 3332.6, 3330.2, 3332.0, 117, null, 1037, 69430], [20240126, 3332.0, 3331.2, 3331.4, 3326.2, 3326.8, 224, null, 1038, 69355], [20240126, 3326.8, 3326.8, 3326.8, 3325.2, 3325.6, 247, null, 1039, 69268], [20240126, 3325.6, 3325.4, 3327.4, 3325.4, 3326.6, 221, null, 1040, 69192], [20240126, 3326.6, 3326.6, 3327.0, 3325.6, 3325.6, 116, null, 1041, 69161], [20240126, 3325.6, 3326.0, 3326.0, 3324.0, 3325.4, 257, null, 1042, 69097], [20240126, 3325.4, 3325.4, 3326.4, 3324.4, 3324.4, 260, null, 1043, 69002], [20240126, 3324.4, 3324.4, 3326.8, 3324.4, 3325.2, 162, null, 1044, 68980], [20240126, 3325.2, 3325.0, 3326.6, 3324.6, 3324.8, 112, null, 1045, 68956], [20240126, 3324.8, 3325.6, 3326.6, 3324.6, 3326.6, 104, null, 1046, 68936], [20240126, 3326.6, 3325.6, 3327.2, 3325.4, 3326.0, 85, null, 1047, 68910], [20240126, 3326.0, 3326.2, 3327.2, 3325.6, 3326.2, 87, null, 1048, 68874], [20240126, 3326.2, 3326.2, 3326.8, 3322.8, 3323.4, 248, null, 1049, 68810], [20240126, 3323.4, 3323.8, 3324.8, 3322.0, 3322.2, 298, null, 1050, 68720], [20240126, 3322.2, 3322.0, 3324.4, 3321.6, 3323.2, 371, null, 1051, 68633], [20240126, 3323.2, 3323.0, 3324.0, 3322.4, 3323.8, 109, null, 1052, 68618], [20240126, 3323.8, 3323.8, 3324.0, 3322.2, 3323.4, 90, null, 1053, 68594], [20240126, 3323.4, 3323.4, 3323.4, 3320.2, 3321.2, 343, null, 1054, 68514], [20240126, 3321.2, 3321.0, 3322.8, 3320.6, 3321.6, 244, null, 1055, 68453], [20240126, 3321.6, 3322.0, 3322.0, 3319.0, 3319.2, 310, null, 1056, 68419], [20240126, 3319.2, 3320.0, 3320.4, 3319.4, 3320.0, 228, null, 1057, 68335], [20240126, 3320.0, 3320.0, 3323.6, 3319.6, 3323.2, 293, null, 1058, 68235], [20240126, 3323.2, 3323.4, 3324.2, 3322.0, 3322.6, 217, null, 1059, 68178], [20240126, 3322.6, 3323.0, 3324.8, 3322.0, 3322.4, 190, null, 1100, 68098], [20240126, 3322.4, 3322.6, 3324.8, 3322.2, 3323.8, 229, null, 1101, 68032], [20240126, 3323.8, 3324.0, 3324.0, 3321.8, 3322.6, 106, null, 1102, 67982], [20240126, 3322.6, 3321.8, 3324.8, 3321.8, 3324.6, 128, null, 1103, 67939], [20240126, 3324.6, 3324.8, 3326.2, 3323.2, 3326.0, 144, null, 1104, 67914], [20240126, 3326.0, 3326.0, 3327.0, 3325.4, 3327.0, 152, null, 1105, 67868], [20240126, 3327.0, 3326.6, 3326.6, 3323.6, 3325.2, 272, null, 1106, 67830], [20240126, 3325.2, 3325.2, 3325.2, 3323.2, 3324.8, 166, null, 1107, 67789], [20240126, 3324.8, 3325.0, 3327.0, 3324.0, 3324.2, 207, null, 1108, 67715], [20240126, 3324.2, 3324.6, 3326.8, 3323.6, 3325.6, 102, null, 1109, 67659], [20240126, 3325.6, 3325.8, 3325.8, 3323.4, 3323.8, 89, null, 1110, 67609], [20240126, 3323.8, 3323.8, 3324.6, 3321.0, 3323.0, 203, null, 1111, 67499], [20240126, 3323.0, 3323.0, 3323.4, 3321.2, 3321.4, 159, null, 1112, 67435], [20240126, 3321.4, 3321.6, 3323.2, 3321.2, 3322.8, 128, null, 1113, 67382], [20240126, 3322.8, 3322.2, 3324.8, 3322.0, 3324.6, 157, null, 1114, 67315], [20240126, 3324.6, 3324.8, 3327.0, 3324.8, 3326.0, 163, null, 1115, 67264], [20240126, 3326.0, 3326.0, 3326.0, 3324.0, 3325.0, 164, null, 1116, 67205], [20240126, 3325.0, 3324.4, 3324.6, 3322.4, 3323.0, 76, null, 1117, 67182], [20240126, 3323.0, 3322.8, 3323.2, 3320.4, 3320.6, 155, null, 1118, 67122], [20240126, 3320.6, 3320.4, 3320.6, 3315.8, 3318.4, 770, null, 1119, 66911], [20240126, 3318.4, 3318.4, 3324.6, 3318.2, 3324.6, 407, null, 1120, 66856], [20240126, 3324.6, 3324.8, 3325.6, 3321.6, 3323.4, 325, null, 1121, 66774], [20240126, 3323.4, 3323.0, 3323.6, 3321.2, 3322.0, 201, null, 1122, 66735], [20240126, 3322.0, 3322.4, 3324.6, 3321.0, 3322.8, 164, null, 1123, 66730], [20240126, 3322.8, 3322.6, 3323.2, 3321.0, 3321.8, 127, null, 1124, 66705], [20240126, 3321.8, 3321.8, 3322.0, 3319.6, 3321.4, 135, null, 1125, 66686], [20240126, 3321.4, 3321.4, 3323.0, 3321.0, 3322.8, 99, null, 1126, 66650], [20240126, 3322.8, 3322.8, 3322.8, 3320.0, 3320.4, 76, null, 1127, 66623], [20240126, 3320.4, 3320.4, 3321.2, 3319.2, 3319.4, 120, null, 1128, 66591], [20240126, 3319.4, 3319.4, 3321.2, 3319.4, 3320.4, 66, null, 1129, 66589], [20240126, 3320.4, 3320.2, 3321.2, 3319.0, 3321.0, 205, null, 1130, 66529], [20240126, 3321.0, 3318.6, 3321.2, 3313.0, 3317.8, 1140, null, 1301, 66292], [20240126, 3317.8, 3318.2, 3318.6, 3315.6, 3318.2, 295, null, 1302, 66255], [20240126, 3318.2, 3318.8, 3319.4, 3315.8, 3317.2, 314, null, 1303, 66216], [20240126, 3317.2, 3317.2, 3318.6, 3316.2, 3317.8, 345, null, 1304, 66206], [20240126, 3317.8, 3317.4, 3317.8, 3315.6, 3316.0, 254, null, 1305, 66209], [20240126, 3316.0, 3315.8, 3318.2, 3315.4, 3318.2, 207, null, 1306, 66251], [20240126, 3318.2, 3318.4, 3322.0, 3318.2, 3321.4, 424, null, 1307, 66252], [20240126, 3321.4, 3321.4, 3321.4, 3319.4, 3320.4, 142, null, 1308, 66261], [20240126, 3320.4, 3320.2, 3320.2, 3317.8, 3318.2, 145, null, 1309, 66274], [20240126, 3318.2, 3317.8, 3318.0, 3316.4, 3317.6, 138, null, 1310, 66252], [20240126, 3317.6, 3317.2, 3319.8, 3316.8, 3318.8, 136, null, 1311, 66249], [20240126, 3318.8, 3318.4, 3319.4, 3317.4, 3319.4, 127, null, 1312, 66248], [20240126, 3319.4, 3319.4, 3320.2, 3318.0, 3319.2, 108, null, 1313, 66235], [20240126, 3319.2, 3319.8, 3321.6, 3318.8, 3321.2, 191, null, 1314, 66247], [20240126, 3321.2, 3321.0, 3321.6, 3320.2, 3321.2, 96, null, 1315, 66246], [20240126, 3321.2, 3321.0, 3321.0, 3319.6, 3320.4, 112, null, 1316, 66242], [20240126, 3320.4, 3320.4, 3322.0, 3318.8, 3321.8, 139, null, 1317, 66223], [20240126, 3321.8, 3321.8, 3324.0, 3321.0, 3323.0, 229, null, 1318, 66202], [20240126, 3323.0, 3323.2, 3324.4, 3322.2, 3323.4, 217, null, 1319, 66216], [20240126, 3323.4, 3323.4, 3323.8, 3321.6, 3322.0, 105, null, 1320, 66217], [20240126, 3322.0, 3322.0, 3322.6, 3320.2, 3320.2, 132, null, 1321, 66219], [20240126, 3320.2, 3320.2, 3322.4, 3320.0, 3322.0, 145, null, 1322, 66194], [20240126, 3322.0, 3321.2, 3321.6, 3319.8, 3320.4, 95, null, 1323, 66179], [20240126, 3320.4, 3319.8, 3321.4, 3319.8, 3321.0, 55, null, 1324, 66168], [20240126, 3321.0, 3321.4, 3322.8, 3320.6, 3322.2, 154, null, 1325, 66144], [20240126, 3322.2, 3322.4, 3323.0, 3320.6, 3322.8, 102, null, 1326, 66147], [20240126, 3322.8, 3322.8, 3324.0, 3322.4, 3323.8, 109, null, 1327, 66150], [20240126, 3323.8, 3323.8, 3324.2, 3322.6, 3323.6, 95, null, 1328, 66170], [20240126, 3323.6, 3323.4, 3326.2, 3323.2, 3325.8, 218, null, 1329, 66206], [20240126, 3325.8, 3325.8, 3326.4, 3324.8, 3325.8, 206, null, 1330, 66204], [20240126, 3325.8, 3326.0, 3329.2, 3325.6, 3329.0, 481, null, 1331, 66213], [20240126, 3329.0, 3329.0, 3331.0, 3327.8, 3329.4, 557, null, 1332, 66292], [20240126, 3329.4, 3329.6, 3332.6, 3329.6, 3331.2, 628, null, 1333, 66304], [20240126, 3331.2, 3331.2, 3331.6, 3327.6, 3329.6, 445, null, 1334, 66373], [20240126, 3329.6, 3329.2, 3334.0, 3328.4, 3334.0, 459, null, 1335, 66418], [20240126, 3334.0, 3333.6, 3334.0, 3331.4, 3333.0, 311, null, 1336, 66436], [20240126, 3333.0, 3333.0, 3335.6, 3332.6, 3334.2, 389, null, 1337, 66425], [20240126, 3334.2, 3333.8, 3336.4, 3333.0, 3335.4, 421, null, 1338, 66431], [20240126, 3335.4, 3335.2, 3343.6, 3335.2, 3343.0, 1046, null, 1339, 66536], [20240126, 3343.0, 3343.6, 3345.0, 3336.2, 3337.8, 1183, null, 1340, 66591], [20240126, 3337.8, 3337.8, 3338.6, 3334.6, 3336.6, 533, null, 1341, 66651], [20240126, 3336.6, 3336.6, 3337.6, 3333.8, 3335.4, 385, null, 1342, 66726], [20240126, 3335.4, 3336.0, 3341.2, 3334.4, 3339.0, 453, null, 1343, 66783], [20240126, 3339.0, 3339.0, 3341.2, 3336.4, 3336.4, 355, null, 1344, 66819], [20240126, 3336.4, 3337.0, 3337.8, 3333.6, 3336.0, 434, null, 1345, 66882], [20240126, 3336.0, 3336.4, 3337.6, 3334.0, 3337.4, 243, null, 1346, 66925], [20240126, 3337.4, 3337.6, 3339.2, 3336.4, 3337.4, 200, null, 1347, 66961], [20240126, 3337.4, 3337.8, 3338.2, 3333.8, 3333.8, 195, null, 1348, 67014], [20240126, 3333.8, 3333.8, 3336.0, 3333.8, 3334.8, 158, null, 1349, 67060], [20240126, 3334.8, 3335.0, 3335.8, 3334.0, 3334.4, 111, null, 1350, 67111], [20240126, 3334.4, 3334.4, 3340.0, 3334.2, 3338.6, 245, null, 1351, 67202], [20240126, 3338.6, 3338.8, 3341.6, 3336.8, 3339.4, 373, null, 1352, 67290], [20240126, 3339.4, 3339.6, 3340.4, 3337.4, 3339.2, 241, null, 1353, 67358], [20240126, 3339.2, 3339.2, 3341.6, 3339.2, 3341.0, 201, null, 1354, 67425], [20240126, 3341.0, 3340.8, 3342.8, 3339.6, 3342.2, 281, null, 1355, 67479], [20240126, 3342.2, 3342.8, 3346.4, 3342.4, 3344.8, 773, null, 1356, 67704], [20240126, 3344.8, 3344.8, 3348.8, 3344.8, 3345.6, 499, null, 1357, 67850], [20240126, 3345.6, 3345.4, 3345.6, 3340.4, 3341.8, 547, null, 1358, 68006], [20240126, 3341.8, 3341.8, 3342.8, 3340.6, 3341.2, 296, null, 1359, 68109], [20240126, 3341.2, 3341.2, 3343.4, 3340.4, 3340.4, 260, null, 1400, 68201], [20240126, 3340.4, 3340.4, 3341.0, 3335.2, 3335.8, 531, null, 1401, 68364], [20240126, 3335.8, 3335.8, 3338.0, 3335.2, 3335.4, 289, null, 1402, 68449], [20240126, 3335.4, 3334.8, 3335.6, 3333.0, 3333.8, 433, null, 1403, 68642], [20240126, 3333.8, 3334.4, 3334.4, 3331.2, 3332.2, 400, null, 1404, 68823], [20240126, 3332.2, 3332.4, 3333.6, 3331.2, 3331.6, 217, null, 1405, 68904], [20240126, 3331.6, 3331.4, 3332.2, 3329.0, 3330.2, 471, null, 1406, 69057], [20240126, 3330.2, 3330.2, 3330.8, 3327.2, 3329.2, 386, null, 1407, 69251], [20240126, 3329.2, 3329.2, 3331.4, 3327.2, 3327.8, 322, null, 1408, 69364], [20240126, 3327.8, 3327.6, 3327.6, 3323.6, 3325.6, 509, null, 1409, 69410], [20240126, 3325.6, 3326.0, 3329.6, 3325.8, 3328.0, 415, null, 1410, 69579], [20240126, 3328.0, 3328.0, 3329.0, 3324.2, 3324.2, 290, null, 1411, 69741], [20240126, 3324.2, 3324.4, 3326.0, 3324.0, 3325.6, 242, null, 1412, 69839], [20240126, 3325.6, 3325.4, 3325.6, 3322.2, 3323.0, 356, null, 1413, 69936], [20240126, 3323.0, 3323.0, 3328.0, 3322.2, 3325.6, 274, null, 1414, 70039], [20240126, 3325.6, 3325.4, 3328.2, 3324.6, 3327.0, 208, null, 1415, 70117], [20240126, 3327.0, 3327.4, 3328.6, 3326.2, 3328.6, 103, null, 1416, 70148], [20240126, 3328.6, 3328.6, 3329.0, 3326.0, 3326.8, 109, null, 1417, 70163], [20240126, 3326.8, 3327.0, 3327.6, 3325.4, 3326.2, 125, null, 1418, 70191], [20240126, 3326.2, 3326.6, 3330.4, 3326.6, 3329.8, 309, null, 1419, 70330], [20240126, 3329.8, 3329.6, 3329.8, 3327.6, 3327.8, 199, null, 1420, 70368], [20240126, 3327.8, 3327.8, 3333.0, 3327.8, 3332.2, 333, null, 1421, 70464], [20240126, 3332.2, 3332.4, 3333.8, 3331.0, 3331.0, 302, null, 1422, 70599], [20240126, 3331.0, 3331.0, 3331.2, 3328.8, 3330.2, 172, null, 1423, 70660], [20240126, 3330.2, 3330.6, 3333.8, 3330.2, 3332.0, 359, null, 1424, 70843], [20240126, 3332.0, 3331.8, 3336.0, 3331.6, 3332.6, 367, null, 1425, 70968], [20240126, 3332.6, 3332.0, 3333.8, 3329.8, 3333.2, 251, null, 1426, 71063], [20240126, 3333.2, 3333.8, 3334.0, 3332.0, 3333.4, 105, null, 1427, 71089], [20240126, 3333.4, 3332.2, 3332.4, 3329.6, 3331.2, 197, null, 1428, 71172], [20240126, 3331.2, 3331.2, 3332.4, 3330.0, 3331.0, 94, null, 1429, 71215], [20240126, 3331.0, 3330.6, 3332.2, 3330.2, 3330.6, 105, null, 1430, 71270], [20240126, 3330.6, 3331.2, 3331.2, 3326.0, 3326.0, 327, null, 1431, 71408], [20240126, 3326.0, 3325.8, 3326.4, 3320.4, 3321.4, 511, null, 1432, 71596], [20240126, 3321.4, 3321.2, 3321.8, 3320.2, 3320.8, 389, null, 1433, 71762], [20240126, 3320.8, 3320.8, 3327.2, 3320.8, 3325.0, 522, null, 1434, 72007], [20240126, 3325.0, 3325.2, 3327.8, 3324.2, 3327.4, 321, null, 1435, 72170], [20240126, 3327.4, 3327.8, 3332.0, 3327.6, 3332.0, 499, null, 1436, 72364], [20240126, 3332.0, 3332.0, 3333.2, 3328.0, 3332.4, 420, null, 1437, 72517], [20240126, 3332.4, 3332.4, 3334.6, 3330.0, 3330.4, 375, null, 1438, 72689], [20240126, 3330.4, 3331.4, 3334.4, 3328.6, 3334.4, 418, null, 1439, 72925], [20240126, 3334.4, 3334.0, 3335.0, 3331.4, 3332.8, 297, null, 1440, 73052], [20240126, 3332.8, 3332.2, 3332.2, 3328.0, 3328.2, 285, null, 1441, 73197], [20240126, 3328.2, 3328.2, 3328.6, 3325.0, 3326.6, 293, null, 1442, 73355], [20240126, 3326.6, 3326.4, 3331.4, 3325.8, 3329.6, 197, null, 1443, 73419], [20240126, 3329.6, 3329.4, 3330.4, 3328.2, 3328.2, 191, null, 1444, 73510], [20240126, 3328.2, 3328.2, 3330.8, 3326.6, 3330.0, 137, null, 1445, 73563], [20240126, 3330.0, 3330.6, 3332.6, 3329.8, 3331.6, 233, null, 1446, 73662], [20240126, 3331.6, 3332.0, 3333.4, 3331.4, 3332.8, 200, null, 1447, 73709], [20240126, 3332.8, 3333.0, 3334.8, 3332.4, 3333.4, 397, null, 1448, 73760], [20240126, 3333.4, 3333.4, 3333.8, 3331.0, 3331.6, 218, null, 1449, 73872], [20240126, 3331.6, 3331.4, 3331.8, 3327.4, 3331.6, 321, null, 1450, 74025], [20240126, 3331.6, 3332.0, 3333.2, 3329.6, 3331.4, 245, null, 1451, 74151], [20240126, 3331.4, 3332.0, 3332.0, 3328.6, 3329.8, 285, null, 1452, 74336], [20240126, 3329.8, 3329.8, 3330.6, 3329.2, 3329.8, 218, null, 1453, 74474], [20240126, 3329.8, 3330.0, 3331.0, 3329.2, 3329.8, 266, null, 1454, 74618], [20240126, 3329.8, 3330.0, 3332.6, 3330.0, 3331.2, 325, null, 1455, 74804], [20240126, 3331.2, 3331.8, 3332.8, 3331.0, 3331.8, 358, null, 1456, 74951], [20240126, 3331.8, 3331.6, 3332.2, 3328.6, 3328.8, 464, null, 1457, 75136], [20240126, 3328.8, 3328.6, 3329.8, 3328.0, 3328.2, 505, null, 1458, 75353], [20240126, 3328.2, 3328.2, 3328.8, 3328.0, 3328.4, 349, null, 1459, 75504], [20240126, 3328.4, 3328.4, 3328.8, 3327.4, 3327.6, 555, null, 1500, 75696], [20240129, 3327.6, 3332.0, 3339.8, 3332.0, 3335.6, 1477, null, 931, 74736], [20240129, 3335.6, 3335.8, 3342.8, 3335.4, 3342.0, 896, null, 932, 74358], [20240129, 3342.0, 3343.0, 3348.0, 3341.0, 3345.0, 784, null, 933, 73977], [20240129, 3345.0, 3345.0, 3349.0, 3344.2, 3347.0, 698, null, 934, 73592], [20240129, 3347.0, 3346.6, 3346.6, 3339.0, 3339.2, 770, null, 935, 73193], [20240129, 3339.2, 3339.6, 3342.2, 3334.6, 3334.8, 723, null, 936, 72799], [20240129, 3334.8, 3334.6, 3334.6, 3331.8, 3332.2, 781, null, 937, 72365], [20240129, 3332.2, 3332.4, 3332.8, 3327.8, 3329.8, 794, null, 938, 72141], [20240129, 3329.8, 3329.6, 3329.6, 3323.4, 3324.4, 703, null, 939, 71847], [20240129, 3324.4, 3324.8, 3328.6, 3323.8, 3325.8, 440, null, 940, 71693], [20240129, 3325.8, 3325.6, 3332.2, 3325.4, 3328.8, 572, null, 941, 71486], [20240129, 3328.8, 3329.6, 3332.2, 3328.2, 3328.4, 336, null, 942, 71365], [20240129, 3328.4, 3329.0, 3331.2, 3328.4, 3329.2, 198, null, 943, 71276], [20240129, 3329.2, 3329.4, 3332.4, 3326.8, 3326.8, 309, null, 944, 71175], [20240129, 3326.8, 3327.4, 3327.6, 3324.8, 3327.0, 403, null, 945, 71051], [20240129, 3327.0, 3327.0, 3328.6, 3324.4, 3325.8, 325, null, 946, 70933], [20240129, 3325.8, 3325.8, 3325.8, 3321.0, 3324.0, 461, null, 947, 70750], [20240129, 3324.0, 3324.0, 3326.0, 3322.8, 3326.0, 247, null, 948, 70669], [20240129, 3326.0, 3326.0, 3329.0, 3325.2, 3326.4, 327, null, 949, 70577], [20240129, 3326.4, 3326.4, 3328.2, 3322.8, 3322.8, 231, null, 950, 70514], [20240129, 3322.8, 3323.0, 3323.8, 3321.2, 3323.6, 264, null, 951, 70446], [20240129, 3323.6, 3323.4, 3329.0, 3323.4, 3328.6, 320, null, 952, 70321], [20240129, 3328.6, 3328.6, 3330.8, 3328.4, 3328.8, 323, null, 953, 70213], [20240129, 3328.8, 3328.6, 3329.0, 3326.2, 3326.2, 320, null, 954, 70143], [20240129, 3326.2, 3326.0, 3330.4, 3326.0, 3329.6, 224, null, 955, 70117], [20240129, 3329.6, 3329.6, 3332.0, 3328.8, 3332.0, 386, null, 956, 70014], [20240129, 3332.0, 3332.2, 3333.4, 3331.0, 3332.8, 399, null, 957, 69949], [20240129, 3332.8, 3333.0, 3338.4, 3332.2, 3337.2, 519, null, 958, 69802], [20240129, 3337.2, 3336.6, 3338.8, 3335.4, 3336.0, 355, null, 959, 69679], [20240129, 3336.0, 3336.0, 3338.4, 3334.4, 3334.8, 275, null, 1000, 69572], [20240129, 3334.8, 3334.4, 3334.8, 3331.2, 3332.8, 355, null, 1001, 69486], [20240129, 3332.8, 3332.8, 3332.8, 3328.8, 3330.4, 303, null, 1002, 69388], [20240129, 3330.4, 3330.2, 3333.8, 3329.2, 3333.2, 226, null, 1003, 69278], [20240129, 3333.2, 3333.0, 3333.6, 3329.6, 3331.6, 219, null, 1004, 69187], [20240129, 3331.6, 3332.2, 3335.6, 3331.2, 3331.2, 249, null, 1005, 69108], [20240129, 3331.2, 3332.0, 3333.2, 3331.2, 3331.6, 137, null, 1006, 69057], [20240129, 3331.6, 3331.4, 3333.4, 3331.4, 3332.0, 160, null, 1007, 69019], [20240129, 3332.0, 3332.0, 3332.0, 3327.4, 3328.2, 326, null, 1008, 68902], [20240129, 3328.2, 3327.8, 3328.8, 3325.2, 3326.4, 335, null, 1009, 68813], [20240129, 3326.4, 3326.0, 3327.4, 3325.0, 3325.8, 218, null, 1010, 68746], [20240129, 3325.8, 3325.8, 3325.8, 3321.6, 3322.2, 454, null, 1011, 68678], [20240129, 3322.2, 3322.2, 3324.2, 3321.0, 3324.0, 350, null, 1012, 68593], [20240129, 3324.0, 3324.2, 3324.2, 3321.2, 3321.2, 247, null, 1013, 68522], [20240129, 3321.2, 3321.8, 3325.8, 3321.8, 3325.6, 194, null, 1014, 68475], [20240129, 3325.6, 3326.0, 3326.0, 3324.4, 3326.0, 110, null, 1015, 68456], [20240129, 3326.0, 3326.0, 3326.4, 3323.6, 3324.6, 119, null, 1016, 68416], [20240129, 3324.6, 3325.2, 3325.2, 3321.8, 3322.4, 169, null, 1017, 68349], [20240129, 3322.4, 3322.0, 3323.6, 3320.2, 3320.6, 215, null, 1018, 68308], [20240129, 3320.6, 3320.4, 3323.2, 3319.0, 3322.8, 310, null, 1019, 68252], [20240129, 3322.8, 3323.2, 3323.2, 3320.2, 3320.2, 192, null, 1020, 68224], [20240129, 3320.2, 3320.2, 3320.2, 3315.4, 3316.0, 565, null, 1021, 68235], [20240129, 3316.0, 3315.6, 3317.6, 3314.2, 3314.8, 429, null, 1022, 68126], [20240129, 3314.8, 3314.8, 3318.2, 3313.6, 3316.0, 331, null, 1023, 67995], [20240129, 3316.0, 3316.0, 3317.8, 3314.8, 3316.4, 241, null, 1024, 67915], [20240129, 3316.4, 3316.4, 3318.4, 3316.0, 3318.0, 279, null, 1025, 67858], [20240129, 3318.0, 3318.0, 3318.6, 3316.0, 3317.0, 209, null, 1026, 67818], [20240129, 3317.0, 3317.2, 3321.0, 3317.0, 3319.4, 231, null, 1027, 67766], [20240129, 3319.4, 3320.0, 3320.8, 3317.0, 3319.2, 189, null, 1028, 67716], [20240129, 3319.2, 3319.4, 3320.6, 3317.8, 3319.6, 155, null, 1029, 67661], [20240129, 3319.6, 3319.6, 3319.6, 3315.2, 3318.4, 307, null, 1030, 67608], [20240129, 3318.4, 3318.2, 3318.2, 3314.4, 3317.2, 325, null, 1031, 67517], [20240129, 3317.2, 3317.4, 3317.4, 3314.0, 3314.6, 153, null, 1032, 67477], [20240129, 3314.6, 3314.8, 3315.6, 3314.0, 3314.0, 145, null, 1033, 67428], [20240129, 3314.0, 3313.8, 3314.8, 3313.2, 3314.2, 199, null, 1034, 67375], [20240129, 3314.2, 3314.8, 3320.0, 3314.6, 3316.6, 343, null, 1035, 67260], [20240129, 3316.6, 3316.2, 3319.2, 3315.8, 3318.4, 172, null, 1036, 67195], [20240129, 3318.4, 3318.4, 3319.8, 3315.8, 3315.8, 178, null, 1037, 67154], [20240129, 3315.8, 3315.6, 3315.6, 3312.2, 3314.8, 415, null, 1038, 67064], [20240129, 3314.8, 3314.8, 3316.4, 3314.2, 3315.0, 219, null, 1039, 67039], [20240129, 3315.0, 3315.2, 3317.0, 3315.0, 3316.4, 87, null, 1040, 67010], [20240129, 3316.4, 3316.4, 3316.4, 3314.2, 3315.0, 122, null, 1041, 66988], [20240129, 3315.0, 3315.0, 3317.8, 3314.6, 3317.2, 150, null, 1042, 66946], [20240129, 3317.2, 3317.4, 3319.8, 3316.4, 3319.4, 225, null, 1043, 66923], [20240129, 3319.4, 3319.6, 3320.0, 3317.6, 3318.2, 163, null, 1044, 66897], [20240129, 3318.2, 3318.2, 3318.2, 3314.4, 3317.0, 217, null, 1045, 66856], [20240129, 3317.0, 3316.8, 3318.0, 3315.6, 3316.8, 162, null, 1046, 66829], [20240129, 3316.8, 3316.8, 3319.8, 3316.2, 3319.4, 147, null, 1047, 66810], [20240129, 3319.4, 3319.0, 3320.0, 3318.4, 3318.8, 150, null, 1048, 66784], [20240129, 3318.8, 3318.6, 3322.4, 3318.6, 3321.4, 247, null, 1049, 66778], [20240129, 3321.4, 3321.6, 3322.8, 3320.2, 3321.6, 219, null, 1050, 66745], [20240129, 3321.6, 3322.2, 3322.2, 3318.8, 3321.4, 191, null, 1051, 66714], [20240129, 3321.4, 3321.2, 3321.4, 3318.2, 3318.6, 125, null, 1052, 66692], [20240129, 3318.6, 3319.2, 3319.2, 3316.4, 3317.6, 107, null, 1053, 66690], [20240129, 3317.6, 3317.0, 3317.2, 3315.2, 3315.6, 140, null, 1054, 66667], [20240129, 3315.6, 3315.6, 3316.8, 3313.6, 3315.4, 345, null, 1055, 66623], [20240129, 3315.4, 3315.8, 3315.8, 3314.0, 3315.0, 125, null, 1056, 66592], [20240129, 3315.0, 3314.8, 3316.4, 3313.2, 3314.6, 115, null, 1057, 66584], [20240129, 3314.6, 3314.6, 3318.2, 3314.6, 3316.6, 188, null, 1058, 66592], [20240129, 3316.6, 3316.6, 3318.4, 3316.6, 3316.8, 121, null, 1059, 66593], [20240129, 3316.8, 3316.8, 3318.8, 3316.8, 3318.8, 151, null, 1100, 66580], [20240129, 3318.8, 3318.6, 3320.8, 3318.4, 3319.6, 173, null, 1101, 66572], [20240129, 3319.6, 3319.4, 3324.2, 3318.8, 3324.2, 280, null, 1102, 66540], [20240129, 3324.2, 3324.0, 3328.2, 3323.4, 3328.2, 661, null, 1103, 66442], [20240129, 3328.2, 3328.6, 3331.6, 3324.8, 3325.8, 778, null, 1104, 66265], [20240129, 3325.8, 3325.6, 3328.6, 3323.0, 3323.0, 374, null, 1105, 66265], [20240129, 3323.0, 3323.2, 3323.2, 3319.2, 3321.0, 404, null, 1106, 66201], [20240129, 3321.0, 3321.0, 3321.6, 3319.4, 3321.6, 159, null, 1107, 66191], [20240129, 3321.6, 3321.2, 3325.6, 3320.0, 3325.0, 310, null, 1108, 66134], [20240129, 3325.0, 3324.4, 3324.6, 3321.0, 3322.4, 217, null, 1109, 66117], [20240129, 3322.4, 3322.0, 3323.4, 3321.0, 3323.4, 100, null, 1110, 66112], [20240129, 3323.4, 3323.4, 3325.6, 3322.0, 3324.6, 161, null, 1111, 66132], [20240129, 3324.6, 3324.4, 3329.0, 3324.4, 3327.8, 288, null, 1112, 66120], [20240129, 3327.8, 3327.8, 3329.6, 3326.2, 3329.6, 250, null, 1113, 66138], [20240129, 3329.6, 3329.0, 3329.0, 3326.4, 3328.2, 170, null, 1114, 66152], [20240129, 3328.2, 3328.6, 3330.2, 3328.0, 3329.0, 176, null, 1115, 66129], [20240129, 3329.0, 3329.4, 3330.0, 3326.0, 3329.8, 236, null, 1116, 66112], [20240129, 3329.8, 3329.8, 3329.8, 3326.4, 3326.8, 234, null, 1117, 66153], [20240129, 3326.8, 3327.4, 3327.6, 3323.4, 3324.2, 233, null, 1118, 66116], [20240129, 3324.2, 3324.2, 3326.4, 3324.2, 3324.8, 132, null, 1119, 66116], [20240129, 3324.8, 3324.8, 3326.2, 3324.0, 3324.6, 103, null, 1120, 66121], [20240129, 3324.6, 3325.0, 3325.2, 3323.6, 3324.0, 122, null, 1121, 66121], [20240129, 3324.0, 3324.0, 3324.2, 3321.8, 3323.0, 228, null, 1122, 66118], [20240129, 3323.0, 3323.0, 3326.0, 3322.8, 3323.8, 150, null, 1123, 66100], [20240129, 3323.8, 3323.8, 3328.0, 3323.8, 3327.6, 154, null, 1124, 66112], [20240129, 3327.6, 3328.0, 3330.4, 3327.0, 3327.8, 270, null, 1125, 66145], [20240129, 3327.8, 3328.2, 3330.2, 3328.2, 3329.8, 183, null, 1126, 66143], [20240129, 3329.8, 3329.8, 3330.0, 3327.0, 3329.0, 253, null, 1127, 66132], [20240129, 3329.0, 3329.0, 3330.6, 3325.6, 3326.4, 349, null, 1128, 66114], [20240129, 3326.4, 3327.0, 3329.6, 3327.0, 3328.8, 130, null, 1129, 66142], [20240129, 3328.8, 3328.2, 3330.6, 3327.6, 3327.6, 226, null, 1130, 66122], [20240129, 3327.6, 3327.6, 3327.6, 3322.8, 3325.8, 376, null, 1301, 66151], [20240129, 3325.8, 3325.8, 3328.8, 3324.4, 3328.0, 198, null, 1302, 66199], [20240129, 3328.0, 3327.8, 3331.0, 3327.8, 3330.2, 262, null, 1303, 66210], [20240129, 3330.2, 3330.0, 3330.6, 3327.2, 3329.0, 192, null, 1304, 66206], [20240129, 3329.0, 3328.4, 3329.6, 3326.0, 3327.2, 157, null, 1305, 66219], [20240129, 3327.2, 3327.8, 3327.8, 3322.2, 3323.2, 210, null, 1306, 66242], [20240129, 3323.2, 3323.2, 3323.2, 3318.6, 3319.2, 400, null, 1307, 66233], [20240129, 3319.2, 3320.0, 3320.0, 3315.0, 3316.2, 539, null, 1308, 66256], [20240129, 3316.2, 3317.6, 3318.2, 3316.2, 3317.2, 292, null, 1309, 66327], [20240129, 3317.2, 3317.8, 3317.8, 3313.2, 3313.6, 391, null, 1310, 66372], [20240129, 3313.6, 3313.8, 3314.4, 3311.4, 3313.0, 458, null, 1311, 66487], [20240129, 3313.0, 3312.8, 3314.8, 3311.6, 3314.0, 251, null, 1312, 66531], [20240129, 3314.0, 3313.8, 3316.6, 3313.4, 3316.0, 199, null, 1313, 66562], [20240129, 3316.0, 3316.2, 3316.4, 3314.0, 3315.2, 153, null, 1314, 66576], [20240129, 3315.2, 3315.2, 3317.4, 3314.6, 3316.2, 160, null, 1315, 66559], [20240129, 3316.2, 3316.4, 3317.0, 3313.6, 3313.8, 144, null, 1316, 66558], [20240129, 3313.8, 3313.6, 3314.6, 3311.4, 3312.6, 230, null, 1317, 66533], [20240129, 3312.6, 3312.0, 3315.0, 3312.0, 3313.4, 166, null, 1318, 66519], [20240129, 3313.4, 3313.6, 3315.8, 3312.8, 3315.2, 170, null, 1319, 66542], [20240129, 3315.2, 3315.2, 3315.2, 3311.4, 3311.4, 147, null, 1320, 66548], [20240129, 3311.4, 3311.8, 3313.6, 3307.8, 3310.6, 542, null, 1321, 66580], [20240129, 3310.6, 3310.6, 3311.2, 3305.4, 3306.6, 374, null, 1322, 66600], [20240129, 3306.6, 3306.6, 3306.6, 3301.4, 3301.4, 606, null, 1323, 66659], [20240129, 3301.4, 3301.4, 3304.2, 3301.2, 3302.2, 414, null, 1324, 66697], [20240129, 3302.2, 3301.6, 3303.0, 3300.6, 3302.0, 379, null, 1325, 66662], [20240129, 3302.0, 3302.4, 3308.4, 3301.2, 3306.0, 502, null, 1326, 66713], [20240129, 3306.0, 3306.4, 3309.6, 3305.4, 3306.2, 519, null, 1327, 66765], [20240129, 3306.2, 3306.2, 3306.6, 3304.0, 3304.2, 192, null, 1328, 66805], [20240129, 3304.2, 3304.8, 3310.2, 3304.2, 3308.0, 343, null, 1329, 66894], [20240129, 3308.0, 3307.0, 3309.4, 3306.4, 3308.0, 172, null, 1330, 66914], [20240129, 3308.0, 3307.6, 3307.8, 3304.8, 3306.8, 199, null, 1331, 66957], [20240129, 3306.8, 3306.0, 3309.2, 3304.8, 3307.8, 164, null, 1332, 67019], [20240129, 3307.8, 3307.8, 3308.0, 3305.0, 3305.0, 94, null, 1333, 67049], [20240129, 3305.0, 3305.0, 3305.2, 3302.8, 3303.8, 139, null, 1334, 67086], [20240129, 3303.8, 3303.0, 3303.4, 3301.0, 3301.8, 163, null, 1335, 67118], [20240129, 3301.8, 3301.6, 3304.6, 3301.6, 3303.2, 189, null, 1336, 67175], [20240129, 3303.2, 3303.6, 3303.6, 3300.6, 3301.2, 190, null, 1337, 67232], [20240129, 3301.2, 3301.6, 3305.4, 3301.6, 3303.6, 191, null, 1338, 67295], [20240129, 3303.6, 3303.6, 3305.0, 3303.4, 3304.6, 93, null, 1339, 67328], [20240129, 3304.6, 3303.8, 3307.8, 3303.8, 3307.4, 212, null, 1340, 67331], [20240129, 3307.4, 3306.8, 3311.0, 3306.8, 3309.4, 412, null, 1341, 67406], [20240129, 3309.4, 3308.6, 3308.6, 3305.6, 3306.4, 203, null, 1342, 67461], [20240129, 3306.4, 3306.4, 3309.2, 3306.0, 3308.2, 148, null, 1343, 67520], [20240129, 3308.2, 3307.4, 3309.0, 3307.2, 3307.8, 112, null, 1344, 67547], [20240129, 3307.8, 3307.8, 3309.6, 3305.6, 3306.0, 170, null, 1345, 67606], [20240129, 3306.0, 3305.8, 3310.6, 3305.4, 3310.6, 157, null, 1346, 67663], [20240129, 3310.6, 3310.2, 3312.4, 3310.0, 3311.2, 293, null, 1347, 67702], [20240129, 3311.2, 3311.2, 3312.0, 3310.4, 3312.0, 102, null, 1348, 67735], [20240129, 3312.0, 3311.8, 3311.8, 3308.8, 3310.2, 154, null, 1349, 67777], [20240129, 3310.2, 3310.0, 3312.2, 3309.8, 3310.6, 104, null, 1350, 67809], [20240129, 3310.6, 3310.8, 3311.6, 3310.2, 3310.8, 86, null, 1351, 67829], [20240129, 3310.8, 3310.6, 3312.0, 3310.6, 3312.0, 103, null, 1352, 67854], [20240129, 3312.0, 3312.0, 3312.2, 3307.2, 3307.8, 217, null, 1353, 67903], [20240129, 3307.8, 3308.6, 3308.8, 3306.4, 3306.6, 135, null, 1354, 67938], [20240129, 3306.6, 3306.6, 3307.8, 3306.6, 3307.2, 88, null, 1355, 67952], [20240129, 3307.2, 3307.2, 3307.2, 3304.2, 3305.6, 123, null, 1356, 67956], [20240129, 3305.6, 3306.0, 3307.6, 3305.8, 3306.8, 61, null, 1357, 67957], [20240129, 3306.8, 3307.2, 3309.4, 3307.0, 3307.8, 100, null, 1358, 67965], [20240129, 3307.8, 3308.0, 3309.0, 3307.0, 3307.2, 66, null, 1359, 67982], [20240129, 3307.2, 3307.4, 3307.4, 3304.4, 3304.4, 102, null, 1400, 67988], [20240129, 3304.4, 3304.4, 3306.8, 3304.4, 3306.2, 194, null, 1401, 68060], [20240129, 3306.2, 3305.4, 3306.0, 3303.6, 3303.8, 124, null, 1402, 68086], [20240129, 3303.8, 3303.6, 3303.8, 3300.8, 3301.2, 349, null, 1403, 68111], [20240129, 3301.2, 3301.4, 3302.6, 3297.4, 3299.0, 567, null, 1404, 68151], [20240129, 3299.0, 3298.4, 3299.4, 3298.0, 3298.4, 177, null, 1405, 68195], [20240129, 3298.4, 3298.2, 3305.8, 3297.4, 3305.4, 435, null, 1406, 68300], [20240129, 3305.4, 3305.4, 3309.4, 3305.2, 3305.4, 556, null, 1407, 68438], [20240129, 3305.4, 3305.2, 3307.2, 3304.4, 3307.2, 232, null, 1408, 68513], [20240129, 3307.2, 3307.2, 3308.8, 3306.4, 3306.4, 227, null, 1409, 68528], [20240129, 3306.4, 3306.4, 3306.4, 3304.4, 3305.2, 125, null, 1410, 68560], [20240129, 3305.2, 3304.8, 3308.2, 3304.8, 3306.6, 121, null, 1411, 68588], [20240129, 3306.6, 3307.2, 3308.0, 3303.2, 3303.8, 147, null, 1412, 68603], [20240129, 3303.8, 3303.8, 3305.6, 3303.6, 3304.2, 158, null, 1413, 68577], [20240129, 3304.2, 3304.4, 3304.4, 3301.0, 3301.6, 160, null, 1414, 68600], [20240129, 3301.6, 3301.8, 3303.8, 3301.0, 3302.4, 120, null, 1415, 68600], [20240129, 3302.4, 3302.8, 3307.8, 3302.6, 3307.6, 176, null, 1416, 68639], [20240129, 3307.6, 3307.6, 3307.8, 3305.4, 3307.0, 121, null, 1417, 68681], [20240129, 3307.0, 3306.6, 3307.4, 3305.0, 3306.4, 97, null, 1418, 68687], [20240129, 3306.4, 3306.8, 3308.6, 3306.2, 3308.0, 138, null, 1419, 68706], [20240129, 3308.0, 3307.8, 3309.2, 3307.0, 3308.2, 146, null, 1420, 68737], [20240129, 3308.2, 3309.2, 3313.4, 3308.4, 3311.6, 351, null, 1421, 68824], [20240129, 3311.6, 3311.2, 3312.8, 3309.4, 3311.0, 209, null, 1422, 68876], [20240129, 3311.0, 3311.8, 3312.0, 3310.0, 3311.4, 140, null, 1423, 68871], [20240129, 3311.4, 3311.4, 3312.0, 3308.4, 3309.8, 186, null, 1424, 68887], [20240129, 3309.8, 3310.2, 3313.0, 3309.4, 3313.0, 170, null, 1425, 68940], [20240129, 3313.0, 3312.8, 3313.6, 3310.6, 3313.4, 206, null, 1426, 69012], [20240129, 3313.4, 3313.4, 3313.8, 3310.6, 3313.0, 251, null, 1427, 69103], [20240129, 3313.0, 3312.8, 3313.6, 3308.8, 3309.2, 215, null, 1428, 69170], [20240129, 3309.2, 3309.2, 3312.2, 3308.8, 3311.8, 113, null, 1429, 69196], [20240129, 3311.8, 3311.8, 3312.0, 3310.4, 3310.6, 174, null, 1430, 69191], [20240129, 3310.6, 3310.2, 3316.8, 3309.8, 3315.6, 541, null, 1431, 69282], [20240129, 3315.6, 3315.4, 3318.6, 3314.4, 3316.4, 369, null, 1432, 69387], [20240129, 3316.4, 3316.4, 3317.6, 3315.2, 3316.2, 245, null, 1433, 69453], [20240129, 3316.2, 3316.2, 3316.4, 3314.0, 3315.4, 183, null, 1434, 69514], [20240129, 3315.4, 3315.4, 3318.6, 3315.4, 3317.2, 191, null, 1435, 69597], [20240129, 3317.2, 3316.6, 3317.6, 3315.2, 3316.6, 115, null, 1436, 69637], [20240129, 3316.6, 3316.4, 3316.4, 3315.0, 3315.0, 85, null, 1437, 69664], [20240129, 3315.0, 3315.0, 3315.0, 3311.6, 3313.2, 233, null, 1438, 69718], [20240129, 3313.2, 3313.2, 3315.4, 3312.0, 3312.4, 107, null, 1439, 69728], [20240129, 3312.4, 3312.6, 3313.4, 3311.4, 3311.4, 135, null, 1440, 69756], [20240129, 3311.4, 3312.2, 3313.6, 3311.2, 3312.2, 126, null, 1441, 69798], [20240129, 3312.2, 3312.0, 3312.8, 3311.2, 3311.6, 82, null, 1442, 69841], [20240129, 3311.6, 3311.6, 3313.2, 3309.6, 3310.6, 181, null, 1443, 69934], [20240129, 3310.6, 3310.6, 3311.0, 3310.2, 3310.8, 99, null, 1444, 69966], [20240129, 3310.8, 3311.0, 3311.6, 3308.4, 3308.4, 222, null, 1445, 70031], [20240129, 3308.4, 3308.6, 3310.4, 3308.6, 3309.2, 190, null, 1446, 70138], [20240129, 3309.2, 3309.2, 3309.2, 3306.2, 3306.2, 281, null, 1447, 70214], [20240129, 3306.2, 3306.0, 3307.2, 3305.6, 3306.6, 177, null, 1448, 70260], [20240129, 3306.6, 3307.0, 3308.4, 3306.6, 3308.0, 136, null, 1449, 70299], [20240129, 3308.0, 3308.4, 3308.4, 3304.0, 3304.0, 291, null, 1450, 70393], [20240129, 3304.0, 3304.6, 3304.8, 3301.2, 3301.2, 459, null, 1451, 70545], [20240129, 3301.2, 3301.2, 3301.6, 3298.0, 3298.8, 408, null, 1452, 70784], [20240129, 3298.8, 3299.0, 3299.4, 3297.0, 3298.6, 475, null, 1453, 70956], [20240129, 3298.6, 3298.6, 3300.4, 3297.6, 3299.2, 337, null, 1454, 71085], [20240129, 3299.2, 3299.2, 3299.8, 3298.0, 3298.6, 259, null, 1455, 71143], [20240129, 3298.6, 3298.4, 3300.0, 3296.8, 3296.8, 320, null, 1456, 71256], [20240129, 3296.8, 3297.0, 3297.4, 3293.0, 3293.6, 592, null, 1457, 71429], [20240129, 3293.6, 3293.4, 3295.8, 3293.4, 3294.4, 562, null, 1458, 71546], [20240129, 3294.4, 3294.6, 3294.8, 3293.4, 3293.4, 395, null, 1459, 71733], [20240129, 3293.4, 3293.4, 3295.6, 3292.4, 3294.0, 683, null, 1500, 71909], [20240130, 3294.0, 3281.4, 3285.6, 3276.6, 3284.2, 1929, null, 931, 70762], [20240130, 3284.2, 3284.0, 3284.6, 3277.2, 3278.2, 691, null, 932, 70388], [20240130, 3278.2, 3278.8, 3282.8, 3278.8, 3279.8, 624, null, 933, 69975], [20240130, 3279.8, 3279.8, 3282.6, 3277.4, 3281.4, 633, null, 934, 69566], [20240130, 3281.4, 3281.2, 3287.6, 3280.2, 3286.4, 674, null, 935, 69195], [20240130, 3286.4, 3286.4, 3287.0, 3282.8, 3282.8, 538, null, 936, 68922], [20240130, 3282.8, 3283.6, 3291.4, 3282.4, 3287.0, 739, null, 937, 68512], [20240130, 3287.0, 3286.8, 3288.8, 3285.4, 3286.4, 344, null, 938, 68385], [20240130, 3286.4, 3285.6, 3286.0, 3281.0, 3283.0, 545, null, 939, 68155], [20240130, 3283.0, 3282.4, 3284.8, 3281.0, 3282.0, 593, null, 940, 67881], [20240130, 3282.0, 3282.0, 3288.6, 3280.8, 3285.4, 631, null, 941, 67620], [20240130, 3285.4, 3283.0, 3286.0, 3283.0, 3283.4, 430, null, 942, 67477], [20240130, 3283.4, 3283.2, 3285.2, 3282.4, 3284.0, 280, null, 943, 67417], [20240130, 3284.0, 3284.0, 3284.6, 3281.8, 3282.4, 288, null, 944, 67298], [20240130, 3282.4, 3282.0, 3282.0, 3278.0, 3278.4, 588, null, 945, 67100], [20240130, 3278.4, 3279.0, 3283.6, 3278.2, 3282.8, 518, null, 946, 66928], [20240130, 3282.8, 3283.2, 3284.0, 3280.6, 3282.8, 387, null, 947, 66806], [20240130, 3282.8, 3283.2, 3288.0, 3283.2, 3284.0, 479, null, 948, 66635], [20240130, 3284.0, 3283.4, 3285.6, 3281.4, 3284.8, 357, null, 949, 66550], [20240130, 3284.8, 3284.6, 3284.8, 3282.4, 3283.0, 282, null, 950, 66419], [20240130, 3283.0, 3283.2, 3283.2, 3276.8, 3276.8, 471, null, 951, 66226], [20240130, 3276.8, 3277.4, 3277.4, 3273.0, 3274.6, 591, null, 952, 66083], [20240130, 3274.6, 3274.0, 3277.6, 3274.0, 3275.4, 349, null, 953, 66028], [20240130, 3275.4, 3275.2, 3275.2, 3270.8, 3271.6, 585, null, 954, 65941], [20240130, 3271.6, 3271.2, 3271.6, 3269.4, 3270.4, 449, null, 955, 65825], [20240130, 3270.4, 3271.0, 3271.0, 3268.8, 3270.4, 516, null, 956, 65832], [20240130, 3270.4, 3270.8, 3270.8, 3268.0, 3268.6, 264, null, 957, 65794], [20240130, 3268.6, 3268.8, 3272.8, 3265.8, 3272.4, 516, null, 958, 65736], [20240130, 3272.4, 3271.6, 3271.6, 3269.2, 3270.8, 339, null, 959, 65739], [20240130, 3270.8, 3270.8, 3271.0, 3267.8, 3267.8, 256, null, 1000, 65720], [20240130, 3267.8, 3268.0, 3268.2, 3263.6, 3265.6, 586, null, 1001, 65625], [20240130, 3265.6, 3265.8, 3269.2, 3265.6, 3269.2, 421, null, 1002, 65594], [20240130, 3269.2, 3269.0, 3269.0, 3266.4, 3267.6, 312, null, 1003, 65552], [20240130, 3267.6, 3267.2, 3271.6, 3266.0, 3270.0, 513, null, 1004, 65487], [20240130, 3270.0, 3270.6, 3273.2, 3268.2, 3271.8, 420, null, 1005, 65455], [20240130, 3271.8, 3271.8, 3272.6, 3269.4, 3270.8, 280, null, 1006, 65459], [20240130, 3270.8, 3271.2, 3272.8, 3268.6, 3269.0, 219, null, 1007, 65437], [20240130, 3269.0, 3268.6, 3273.8, 3268.6, 3272.8, 243, null, 1008, 65476], [20240130, 3272.8, 3273.2, 3273.2, 3269.6, 3271.4, 225, null, 1009, 65480], [20240130, 3271.4, 3271.4, 3271.6, 3269.6, 3270.0, 153, null, 1010, 65476], [20240130, 3270.0, 3270.2, 3271.6, 3268.8, 3269.4, 142, null, 1011, 65461], [20240130, 3269.4, 3269.4, 3269.4, 3266.6, 3267.0, 188, null, 1012, 65414], [20240130, 3267.0, 3267.0, 3268.6, 3267.0, 3267.4, 85, null, 1013, 65394], [20240130, 3267.4, 3267.0, 3268.2, 3266.0, 3268.2, 139, null, 1014, 65374], [20240130, 3268.2, 3269.2, 3274.0, 3269.2, 3274.0, 346, null, 1015, 65351], [20240130, 3274.0, 3273.6, 3274.4, 3271.4, 3272.8, 305, null, 1016, 65328], [20240130, 3272.8, 3272.0, 3272.0, 3268.0, 3268.6, 269, null, 1017, 65304], [20240130, 3268.6, 3268.6, 3269.8, 3268.2, 3268.2, 141, null, 1018, 65304], [20240130, 3268.2, 3268.0, 3273.0, 3268.0, 3271.4, 187, null, 1019, 65306], [20240130, 3271.4, 3272.0, 3274.2, 3270.2, 3273.2, 230, null, 1020, 65304], [20240130, 3273.2, 3273.0, 3274.4, 3271.0, 3273.8, 218, null, 1021, 65286], [20240130, 3273.8, 3274.0, 3276.8, 3272.8, 3273.8, 382, null, 1022, 65224], [20240130, 3273.8, 3274.0, 3275.8, 3273.0, 3273.8, 134, null, 1023, 65215], [20240130, 3273.8, 3273.2, 3273.2, 3270.2, 3271.0, 226, null, 1024, 65180], [20240130, 3271.0, 3270.6, 3272.2, 3268.6, 3269.4, 213, null, 1025, 65149], [20240130, 3269.4, 3269.6, 3271.0, 3268.4, 3269.0, 167, null, 1026, 65117], [20240130, 3269.0, 3269.2, 3269.2, 3265.0, 3266.2, 276, null, 1027, 65066], [20240130, 3266.2, 3266.0, 3266.4, 3261.8, 3263.0, 338, null, 1028, 65053], [20240130, 3263.0, 3263.0, 3264.8, 3262.6, 3263.6, 177, null, 1029, 65036], [20240130, 3263.6, 3264.4, 3265.2, 3262.2, 3262.8, 234, null, 1030, 65000], [20240130, 3262.8, 3262.6, 3266.0, 3262.0, 3265.0, 317, null, 1031, 65006], [20240130, 3265.0, 3265.4, 3265.6, 3261.6, 3261.6, 173, null, 1032, 64996], [20240130, 3261.6, 3261.6, 3261.6, 3256.8, 3258.4, 529, null, 1033, 64932], [20240130, 3258.4, 3258.8, 3259.2, 3256.0, 3257.4, 296, null, 1034, 64945], [20240130, 3257.4, 3257.4, 3258.4, 3255.6, 3258.2, 294, null, 1035, 64916], [20240130, 3258.2, 3258.2, 3258.8, 3255.2, 3258.2, 261, null, 1036, 64932], [20240130, 3258.2, 3258.2, 3261.2, 3256.8, 3261.2, 277, null, 1037, 64928], [20240130, 3261.2, 3261.0, 3261.8, 3259.4, 3261.0, 213, null, 1038, 64945], [20240130, 3261.0, 3261.0, 3261.6, 3258.4, 3258.8, 127, null, 1039, 64938], [20240130, 3258.8, 3258.6, 3259.2, 3257.0, 3258.2, 159, null, 1040, 64949], [20240130, 3258.2, 3258.4, 3260.6, 3257.8, 3259.8, 188, null, 1041, 64983], [20240130, 3259.8, 3259.8, 3259.8, 3257.8, 3257.8, 124, null, 1042, 64986], [20240130, 3257.8, 3257.8, 3260.0, 3257.4, 3259.0, 112, null, 1043, 65004], [20240130, 3259.0, 3259.2, 3259.6, 3257.6, 3259.6, 78, null, 1044, 65023], [20240130, 3259.6, 3259.8, 3261.4, 3258.8, 3260.2, 261, null, 1045, 65060], [20240130, 3260.2, 3260.2, 3261.8, 3257.6, 3261.8, 219, null, 1046, 65098], [20240130, 3261.8, 3262.0, 3266.0, 3262.0, 3265.8, 520, null, 1047, 65057], [20240130, 3265.8, 3265.2, 3269.4, 3264.0, 3268.2, 366, null, 1048, 65103], [20240130, 3268.2, 3268.6, 3274.0, 3267.2, 3273.2, 539, null, 1049, 65106], [20240130, 3273.2, 3273.4, 3274.8, 3270.6, 3274.4, 471, null, 1050, 65097], [20240130, 3274.4, 3274.6, 3279.6, 3274.6, 3276.2, 617, null, 1051, 65098], [20240130, 3276.2, 3276.4, 3279.0, 3274.6, 3278.0, 440, null, 1052, 65141], [20240130, 3278.0, 3278.0, 3278.4, 3272.8, 3274.0, 508, null, 1053, 65168], [20240130, 3274.0, 3274.2, 3278.8, 3273.8, 3275.8, 404, null, 1054, 65239], [20240130, 3275.8, 3276.2, 3282.0, 3275.8, 3281.0, 534, null, 1055, 65356], [20240130, 3281.0, 3281.4, 3284.4, 3279.8, 3280.4, 558, null, 1056, 65451], [20240130, 3280.4, 3280.2, 3280.4, 3277.6, 3278.8, 304, null, 1057, 65512], [20240130, 3278.8, 3278.8, 3279.0, 3276.0, 3277.2, 215, null, 1058, 65553], [20240130, 3277.2, 3277.4, 3277.6, 3272.4, 3273.8, 362, null, 1059, 65646], [20240130, 3273.8, 3273.8, 3274.6, 3272.6, 3274.4, 214, null, 1100, 65693], [20240130, 3274.4, 3274.4, 3274.6, 3271.4, 3272.8, 220, null, 1101, 65684], [20240130, 3272.8, 3272.6, 3272.8, 3269.8, 3270.8, 212, null, 1102, 65686], [20240130, 3270.8, 3270.8, 3274.6, 3270.6, 3273.8, 230, null, 1103, 65709], [20240130, 3273.8, 3273.8, 3274.4, 3271.4, 3274.4, 208, null, 1104, 65799], [20240130, 3274.4, 3274.4, 3274.6, 3271.4, 3271.8, 194, null, 1105, 65875], [20240130, 3271.8, 3271.8, 3277.2, 3271.4, 3277.2, 242, null, 1106, 65945], [20240130, 3277.2, 3277.2, 3278.6, 3274.0, 3276.4, 340, null, 1107, 66001], [20240130, 3276.4, 3276.0, 3276.2, 3273.0, 3274.4, 65, null, 1108, 66012], [20240130, 3274.4, 3273.6, 3274.4, 3271.2, 3273.8, 114, null, 1109, 66041], [20240130, 3273.8, 3273.0, 3276.8, 3273.0, 3274.2, 177, null, 1110, 66072], [20240130, 3274.2, 3274.2, 3274.2, 3271.2, 3272.0, 105, null, 1111, 66082], [20240130, 3272.0, 3272.6, 3275.8, 3272.4, 3274.0, 81, null, 1112, 66098], [20240130, 3274.0, 3274.0, 3274.0, 3270.6, 3271.2, 126, null, 1113, 66118], [20240130, 3271.2, 3271.6, 3272.0, 3270.4, 3270.4, 80, null, 1114, 66100], [20240130, 3270.4, 3270.4, 3270.8, 3269.2, 3269.8, 135, null, 1115, 66094], [20240130, 3269.8, 3269.8, 3272.2, 3269.8, 3270.0, 147, null, 1116, 66083], [20240130, 3270.0, 3269.8, 3269.8, 3266.4, 3267.6, 272, null, 1117, 66035], [20240130, 3267.6, 3267.4, 3268.6, 3265.6, 3266.4, 173, null, 1118, 66051], [20240130, 3266.4, 3266.4, 3275.6, 3266.4, 3274.4, 448, null, 1119, 66128], [20240130, 3274.4, 3273.8, 3274.0, 3271.6, 3272.2, 189, null, 1120, 66183], [20240130, 3272.2, 3272.2, 3277.0, 3270.8, 3273.8, 316, null, 1121, 66213], [20240130, 3273.8, 3273.8, 3276.4, 3272.4, 3274.4, 193, null, 1122, 66280], [20240130, 3274.4, 3274.4, 3277.6, 3272.2, 3277.0, 203, null, 1123, 66316], [20240130, 3277.0, 3277.6, 3279.8, 3273.8, 3278.2, 336, null, 1124, 66400], [20240130, 3278.2, 3278.2, 3280.4, 3275.6, 3279.2, 280, null, 1125, 66444], [20240130, 3279.2, 3279.2, 3280.2, 3276.6, 3278.0, 248, null, 1126, 66478], [20240130, 3278.0, 3278.0, 3278.0, 3273.4, 3274.0, 263, null, 1127, 66444], [20240130, 3274.0, 3273.8, 3276.0, 3272.6, 3274.4, 210, null, 1128, 66439], [20240130, 3274.4, 3273.8, 3274.8, 3272.4, 3273.4, 229, null, 1129, 66436], [20240130, 3273.4, 3273.2, 3274.2, 3270.8, 3271.4, 210, null, 1130, 66430], [20240130, 3271.4, 3271.0, 3272.4, 3268.0, 3269.0, 213, null, 1301, 66482], [20240130, 3269.0, 3269.2, 3269.4, 3266.8, 3268.8, 151, null, 1302, 66496], [20240130, 3268.8, 3268.6, 3269.4, 3268.0, 3269.2, 92, null, 1303, 66487], [20240130, 3269.2, 3268.8, 3271.6, 3268.6, 3269.6, 181, null, 1304, 66532], [20240130, 3269.6, 3269.4, 3269.4, 3267.6, 3268.2, 100, null, 1305, 66537], [20240130, 3268.2, 3268.4, 3269.6, 3267.2, 3267.8, 95, null, 1306, 66553], [20240130, 3267.8, 3267.6, 3270.0, 3267.2, 3269.2, 107, null, 1307, 66570], [20240130, 3269.2, 3269.6, 3272.6, 3269.6, 3269.6, 142, null, 1308, 66584], [20240130, 3269.6, 3269.8, 3271.4, 3269.8, 3271.0, 87, null, 1309, 66601], [20240130, 3271.0, 3270.8, 3272.8, 3270.4, 3272.6, 109, null, 1310, 66637], [20240130, 3272.6, 3272.0, 3272.0, 3269.2, 3269.2, 89, null, 1311, 66648], [20240130, 3269.2, 3269.0, 3269.2, 3267.0, 3267.0, 106, null, 1312, 66658], [20240130, 3267.0, 3268.0, 3268.0, 3266.2, 3266.6, 97, null, 1313, 66666], [20240130, 3266.6, 3266.6, 3270.6, 3266.4, 3269.0, 105, null, 1314, 66698], [20240130, 3269.0, 3269.8, 3269.8, 3268.8, 3269.0, 31, null, 1315, 66704], [20240130, 3269.0, 3269.2, 3269.4, 3266.6, 3266.6, 69, null, 1316, 66712], [20240130, 3266.6, 3267.0, 3269.0, 3266.8, 3268.4, 140, null, 1317, 66774], [20240130, 3268.4, 3268.4, 3269.6, 3267.4, 3269.4, 121, null, 1318, 66815], [20240130, 3269.4, 3269.0, 3272.8, 3269.0, 3271.4, 201, null, 1319, 66896], [20240130, 3271.4, 3271.4, 3271.6, 3268.2, 3268.2, 75, null, 1320, 66904], [20240130, 3268.2, 3268.0, 3268.8, 3266.2, 3267.4, 104, null, 1321, 66922], [20240130, 3267.4, 3266.8, 3267.8, 3266.4, 3267.0, 42, null, 1322, 66928], [20240130, 3267.0, 3266.4, 3267.2, 3266.0, 3266.0, 66, null, 1323, 66937], [20240130, 3266.0, 3266.0, 3269.6, 3266.0, 3269.6, 129, null, 1324, 66959], [20240130, 3269.6, 3269.6, 3270.2, 3268.8, 3269.2, 55, null, 1325, 66959], [20240130, 3269.2, 3269.2, 3269.4, 3266.8, 3267.6, 59, null, 1326, 66962], [20240130, 3267.6, 3267.8, 3268.0, 3266.2, 3266.4, 83, null, 1327, 66975], [20240130, 3266.4, 3267.0, 3270.8, 3267.0, 3269.0, 127, null, 1328, 67007], [20240130, 3269.0, 3268.8, 3269.4, 3267.2, 3269.4, 100, null, 1329, 67043], [20240130, 3269.4, 3269.0, 3269.0, 3266.8, 3267.2, 74, null, 1330, 67052], [20240130, 3267.2, 3267.6, 3270.4, 3267.6, 3269.6, 165, null, 1331, 67092], [20240130, 3269.6, 3269.6, 3273.6, 3269.6, 3272.8, 280, null, 1332, 67187], [20240130, 3272.8, 3273.4, 3273.8, 3271.0, 3273.8, 188, null, 1333, 67244], [20240130, 3273.8, 3274.0, 3275.2, 3273.2, 3273.8, 204, null, 1334, 67312], [20240130, 3273.8, 3273.6, 3276.6, 3270.6, 3276.6, 314, null, 1335, 67459], [20240130, 3276.6, 3276.2, 3281.4, 3276.2, 3280.2, 605, null, 1336, 67614], [20240130, 3280.2, 3280.6, 3281.8, 3278.4, 3280.6, 443, null, 1337, 67810], [20240130, 3280.6, 3281.0, 3283.4, 3278.6, 3282.2, 381, null, 1338, 67934], [20240130, 3282.2, 3282.2, 3283.0, 3279.6, 3282.4, 437, null, 1339, 68089], [20240130, 3282.4, 3283.2, 3283.4, 3281.0, 3281.4, 361, null, 1340, 68249], [20240130, 3281.4, 3281.4, 3287.4, 3281.4, 3287.4, 796, null, 1341, 68571], [20240130, 3287.4, 3287.4, 3293.0, 3287.4, 3292.8, 789, null, 1342, 68758], [20240130, 3292.8, 3293.4, 3294.6, 3286.2, 3287.8, 701, null, 1343, 68957], [20240130, 3287.8, 3288.0, 3288.6, 3284.2, 3284.8, 382, null, 1344, 69099], [20240130, 3284.8, 3284.8, 3284.8, 3278.2, 3279.0, 520, null, 1345, 69190], [20240130, 3279.0, 3279.2, 3281.6, 3278.6, 3280.8, 256, null, 1346, 69257], [20240130, 3280.8, 3280.8, 3282.0, 3278.6, 3280.0, 255, null, 1347, 69321], [20240130, 3280.0, 3280.2, 3281.8, 3279.0, 3281.0, 191, null, 1348, 69320], [20240130, 3281.0, 3281.2, 3281.2, 3279.2, 3279.2, 132, null, 1349, 69345], [20240130, 3279.2, 3279.2, 3280.0, 3277.4, 3278.2, 152, null, 1350, 69374], [20240130, 3278.2, 3278.8, 3279.2, 3278.0, 3279.2, 151, null, 1351, 69413], [20240130, 3279.2, 3279.0, 3279.4, 3277.6, 3278.4, 129, null, 1352, 69400], [20240130, 3278.4, 3278.4, 3278.6, 3277.6, 3278.6, 79, null, 1353, 69395], [20240130, 3278.6, 3278.8, 3278.8, 3273.6, 3273.8, 313, null, 1354, 69452], [20240130, 3273.8, 3273.6, 3275.4, 3273.6, 3275.4, 122, null, 1355, 69471], [20240130, 3275.4, 3275.4, 3276.6, 3274.6, 3276.4, 106, null, 1356, 69489], [20240130, 3276.4, 3276.6, 3276.6, 3274.0, 3274.8, 90, null, 1357, 69522], [20240130, 3274.8, 3274.8, 3276.4, 3274.8, 3275.2, 55, null, 1358, 69552], [20240130, 3275.2, 3274.8, 3278.0, 3274.8, 3276.0, 143, null, 1359, 69615], [20240130, 3276.0, 3275.6, 3276.8, 3275.0, 3275.4, 77, null, 1400, 69650], [20240130, 3275.4, 3275.8, 3278.2, 3275.4, 3278.2, 98, null, 1401, 69677], [20240130, 3278.2, 3277.6, 3277.8, 3274.6, 3274.8, 93, null, 1402, 69721], [20240130, 3274.8, 3274.4, 3274.4, 3270.0, 3270.2, 379, null, 1403, 69788], [20240130, 3270.2, 3270.4, 3270.6, 3266.2, 3267.6, 419, null, 1404, 69901], [20240130, 3267.6, 3267.4, 3267.6, 3266.2, 3266.4, 211, null, 1405, 69964], [20240130, 3266.4, 3266.6, 3270.6, 3266.6, 3268.6, 247, null, 1406, 70012], [20240130, 3268.6, 3268.8, 3271.4, 3268.8, 3270.0, 136, null, 1407, 70053], [20240130, 3270.0, 3270.2, 3270.8, 3268.6, 3269.6, 67, null, 1408, 70089], [20240130, 3269.6, 3269.6, 3270.2, 3267.0, 3267.6, 101, null, 1409, 70145], [20240130, 3267.6, 3267.6, 3268.8, 3267.4, 3268.4, 97, null, 1410, 70170], [20240130, 3268.4, 3268.8, 3270.8, 3268.4, 3269.0, 137, null, 1411, 70220], [20240130, 3269.0, 3268.8, 3270.0, 3268.2, 3269.0, 99, null, 1412, 70272], [20240130, 3269.0, 3268.6, 3268.6, 3265.4, 3265.4, 202, null, 1413, 70360], [20240130, 3265.4, 3265.4, 3266.8, 3264.4, 3266.2, 220, null, 1414, 70374], [20240130, 3266.2, 3265.8, 3271.6, 3265.6, 3271.0, 236, null, 1415, 70453], [20240130, 3271.0, 3270.8, 3271.2, 3267.8, 3269.2, 156, null, 1416, 70489], [20240130, 3269.2, 3269.2, 3270.2, 3267.6, 3269.0, 102, null, 1417, 70526], [20240130, 3269.0, 3269.0, 3269.8, 3267.4, 3267.8, 72, null, 1418, 70547], [20240130, 3267.8, 3267.4, 3268.0, 3262.2, 3262.2, 242, null, 1419, 70619], [20240130, 3262.2, 3262.2, 3264.6, 3262.0, 3262.2, 246, null, 1420, 70685], [20240130, 3262.2, 3262.2, 3262.4, 3259.6, 3260.6, 347, null, 1421, 70772], [20240130, 3260.6, 3260.6, 3263.4, 3260.6, 3261.4, 198, null, 1422, 70833], [20240130, 3261.4, 3261.4, 3261.6, 3259.2, 3259.2, 181, null, 1423, 70874], [20240130, 3259.2, 3259.4, 3260.4, 3258.4, 3258.6, 171, null, 1424, 70885], [20240130, 3258.6, 3258.6, 3263.2, 3258.2, 3263.2, 235, null, 1425, 70981], [20240130, 3263.2, 3263.2, 3264.2, 3262.4, 3264.2, 141, null, 1426, 71023], [20240130, 3264.2, 3263.8, 3264.2, 3261.0, 3261.2, 177, null, 1427, 71099], [20240130, 3261.2, 3261.0, 3261.6, 3258.4, 3259.2, 241, null, 1428, 71200], [20240130, 3259.2, 3259.2, 3259.4, 3257.6, 3258.0, 211, null, 1429, 71266], [20240130, 3258.0, 3257.6, 3257.6, 3255.2, 3256.8, 407, null, 1430, 71298], [20240130, 3256.8, 3257.0, 3262.2, 3256.4, 3259.0, 335, null, 1431, 71411], [20240130, 3259.0, 3259.0, 3259.0, 3254.2, 3254.2, 331, null, 1432, 71530], [20240130, 3254.2, 3255.0, 3255.0, 3250.0, 3250.0, 511, null, 1433, 71680], [20240130, 3250.0, 3249.8, 3251.2, 3248.2, 3248.8, 267, null, 1434, 71747], [20240130, 3248.8, 3248.8, 3254.6, 3248.8, 3253.0, 433, null, 1435, 71903], [20240130, 3253.0, 3253.4, 3254.0, 3250.6, 3253.4, 208, null, 1436, 71972], [20240130, 3253.4, 3253.4, 3261.4, 3253.2, 3261.4, 489, null, 1437, 72112], [20240130, 3261.4, 3261.6, 3261.6, 3257.0, 3257.4, 265, null, 1438, 72215], [20240130, 3257.4, 3257.2, 3258.8, 3256.6, 3257.4, 115, null, 1439, 72271], [20240130, 3257.4, 3258.4, 3261.4, 3258.4, 3259.8, 247, null, 1440, 72405], [20240130, 3259.8, 3259.6, 3260.0, 3258.6, 3258.8, 131, null, 1441, 72476], [20240130, 3258.8, 3258.4, 3258.8, 3256.0, 3256.4, 187, null, 1442, 72531], [20240130, 3256.4, 3256.4, 3256.8, 3251.6, 3252.2, 240, null, 1443, 72618], [20240130, 3252.2, 3252.2, 3255.2, 3252.2, 3253.0, 247, null, 1444, 72695], [20240130, 3253.0, 3253.4, 3253.4, 3250.8, 3251.4, 307, null, 1445, 72794], [20240130, 3251.4, 3252.4, 3253.0, 3250.2, 3251.2, 317, null, 1446, 72907], [20240130, 3251.2, 3251.0, 3252.2, 3245.0, 3245.2, 502, null, 1447, 73114], [20240130, 3245.2, 3245.0, 3246.0, 3243.0, 3243.0, 528, null, 1448, 73356], [20240130, 3243.0, 3243.2, 3244.8, 3239.2, 3242.6, 724, null, 1449, 73675], [20240130, 3242.6, 3242.0, 3244.2, 3240.0, 3243.2, 342, null, 1450, 73775], [20240130, 3243.2, 3243.0, 3245.8, 3240.4, 3241.2, 360, null, 1451, 73870], [20240130, 3241.2, 3241.2, 3241.8, 3239.2, 3239.8, 376, null, 1452, 73994], [20240130, 3239.8, 3239.6, 3240.4, 3238.4, 3239.4, 379, null, 1453, 74161], [20240130, 3239.4, 3239.2, 3240.0, 3238.0, 3239.6, 403, null, 1454, 74311], [20240130, 3239.6, 3239.8, 3240.2, 3238.4, 3239.8, 386, null, 1455, 74516], [20240130, 3239.8, 3239.6, 3243.6, 3239.6, 3240.4, 573, null, 1456, 74709], [20240130, 3240.4, 3240.4, 3241.2, 3238.4, 3241.0, 501, null, 1457, 74877], [20240130, 3241.0, 3240.8, 3241.8, 3239.6, 3240.4, 531, null, 1458, 75046], [20240130, 3240.4, 3240.6, 3240.6, 3237.0, 3237.0, 439, null, 1459, 75182], [20240130, 3237.0, 3237.6, 3239.2, 3237.2, 3237.4, 599, null, 1500, 75315], [20240131, 3237.4, 3227.0, 3242.2, 3227.0, 3238.6, 1800, null, 931, 74202], [20240131, 3238.6, 3239.0, 3242.6, 3238.8, 3239.6, 715, null, 932, 73794], [20240131, 3239.6, 3239.8, 3242.8, 3239.2, 3240.2, 624, null, 933, 73489], [20240131, 3240.2, 3240.4, 3245.4, 3238.0, 3243.8, 750, null, 934, 73080], [20240131, 3243.8, 3243.6, 3245.0, 3241.0, 3242.4, 498, null, 935, 72801], [20240131, 3242.4, 3242.6, 3243.2, 3237.2, 3241.4, 516, null, 936, 72530], [20240131, 3241.4, 3241.8, 3244.0, 3239.6, 3241.0, 401, null, 937, 72311], [20240131, 3241.0, 3241.2, 3242.6, 3238.2, 3242.6, 330, null, 938, 72150], [20240131, 3242.6, 3242.4, 3250.6, 3242.2, 3247.4, 763, null, 939, 71732], [20240131, 3247.4, 3246.4, 3248.2, 3243.0, 3244.2, 556, null, 940, 71488], [20240131, 3244.2, 3244.8, 3246.2, 3243.4, 3244.4, 304, null, 941, 71356], [20240131, 3244.4, 3244.0, 3245.8, 3242.2, 3244.0, 267, null, 942, 71235], [20240131, 3244.0, 3244.0, 3244.0, 3239.4, 3240.0, 339, null, 943, 71060], [20240131, 3240.0, 3239.6, 3241.2, 3237.0, 3237.4, 288, null, 944, 70934], [20240131, 3237.4, 3237.6, 3238.2, 3235.2, 3235.4, 332, null, 945, 70772], [20240131, 3235.4, 3235.6, 3235.6, 3233.2, 3233.4, 384, null, 946, 70591], [20240131, 3233.4, 3234.4, 3236.2, 3233.0, 3235.8, 489, null, 947, 70298], [20240131, 3235.8, 3236.2, 3236.2, 3230.8, 3231.4, 454, null, 948, 70083], [20240131, 3231.4, 3231.4, 3233.2, 3229.6, 3231.4, 531, null, 949, 69832], [20240131, 3231.4, 3231.6, 3231.8, 3226.8, 3229.0, 457, null, 950, 69667], [20240131, 3229.0, 3229.0, 3233.6, 3228.0, 3232.2, 345, null, 951, 69543], [20240131, 3232.2, 3232.2, 3233.0, 3227.0, 3227.0, 253, null, 952, 69454], [20240131, 3227.0, 3227.0, 3228.2, 3223.0, 3225.8, 528, null, 953, 69185], [20240131, 3225.8, 3225.6, 3228.6, 3225.0, 3228.4, 260, null, 954, 69110], [20240131, 3228.4, 3228.6, 3234.8, 3228.6, 3232.2, 494, null, 955, 68957], [20240131, 3232.2, 3232.2, 3232.2, 3229.2, 3230.0, 286, null, 956, 68858], [20240131, 3230.0, 3230.4, 3235.2, 3229.4, 3233.6, 338, null, 957, 68785], [20240131, 3233.6, 3234.2, 3234.4, 3231.0, 3233.0, 288, null, 958, 68701], [20240131, 3233.0, 3233.0, 3233.0, 3229.0, 3230.0, 208, null, 959, 68608], [20240131, 3230.0, 3229.6, 3229.6, 3226.0, 3227.4, 284, null, 1000, 68499], [20240131, 3227.4, 3227.0, 3233.6, 3226.8, 3231.4, 298, null, 1001, 68422], [20240131, 3231.4, 3231.2, 3231.2, 3225.4, 3225.4, 304, null, 1002, 68315], [20240131, 3225.4, 3225.6, 3225.8, 3222.2, 3224.2, 497, null, 1003, 68159], [20240131, 3224.2, 3224.6, 3227.6, 3223.2, 3223.8, 364, null, 1004, 68076], [20240131, 3223.8, 3223.8, 3223.8, 3219.2, 3221.6, 536, null, 1005, 67960], [20240131, 3221.6, 3221.6, 3222.4, 3216.8, 3217.0, 477, null, 1006, 67798], [20240131, 3217.0, 3217.0, 3218.8, 3213.8, 3215.0, 539, null, 1007, 67606], [20240131, 3215.0, 3214.8, 3214.8, 3208.0, 3208.8, 621, null, 1008, 67381], [20240131, 3208.8, 3208.2, 3220.2, 3207.4, 3217.4, 1074, null, 1009, 67056], [20240131, 3217.4, 3217.4, 3220.0, 3214.2, 3215.6, 490, null, 1010, 66933], [20240131, 3215.6, 3215.4, 3221.2, 3214.6, 3218.0, 469, null, 1011, 66848], [20240131, 3218.0, 3217.8, 3219.8, 3213.0, 3213.6, 393, null, 1012, 66799], [20240131, 3213.6, 3214.2, 3214.2, 3208.0, 3211.0, 528, null, 1013, 66632], [20240131, 3211.0, 3210.8, 3213.4, 3210.4, 3212.4, 267, null, 1014, 66539], [20240131, 3212.4, 3212.8, 3213.2, 3209.8, 3211.2, 193, null, 1015, 66510], [20240131, 3211.2, 3210.4, 3217.6, 3209.8, 3217.6, 376, null, 1016, 66469], [20240131, 3217.6, 3217.6, 3218.4, 3214.2, 3218.4, 330, null, 1017, 66404], [20240131, 3218.4, 3218.4, 3220.6, 3212.8, 3215.8, 615, null, 1018, 66256], [20240131, 3215.8, 3216.6, 3219.0, 3211.8, 3211.8, 353, null, 1019, 66192], [20240131, 3211.8, 3211.2, 3212.4, 3208.0, 3210.0, 350, null, 1020, 66074], [20240131, 3210.0, 3209.8, 3214.4, 3209.4, 3211.8, 387, null, 1021, 65928], [20240131, 3211.8, 3211.8, 3215.6, 3210.8, 3212.2, 258, null, 1022, 65852], [20240131, 3212.2, 3212.2, 3212.8, 3209.2, 3209.4, 281, null, 1023, 65789], [20240131, 3209.4, 3209.2, 3209.4, 3203.4, 3204.2, 574, null, 1024, 65605], [20240131, 3204.2, 3203.6, 3205.2, 3203.0, 3203.6, 335, null, 1025, 65530], [20240131, 3203.6, 3203.4, 3203.4, 3200.2, 3200.4, 451, null, 1026, 65479], [20240131, 3200.4, 3200.4, 3203.6, 3200.0, 3200.6, 358, null, 1027, 65369], [20240131, 3200.6, 3200.6, 3203.2, 3200.0, 3201.8, 228, null, 1028, 65317], [20240131, 3201.8, 3201.8, 3201.8, 3193.2, 3194.2, 870, null, 1029, 65377], [20240131, 3194.2, 3193.4, 3196.4, 3193.4, 3194.4, 330, null, 1030, 65382], [20240131, 3194.4, 3194.8, 3201.0, 3193.8, 3199.8, 487, null, 1031, 65358], [20240131, 3199.8, 3199.8, 3203.6, 3198.6, 3202.6, 429, null, 1032, 65281], [20240131, 3202.6, 3202.4, 3204.8, 3199.4, 3200.8, 308, null, 1033, 65264], [20240131, 3200.8, 3200.6, 3204.6, 3199.6, 3202.2, 308, null, 1034, 65209], [20240131, 3202.2, 3201.8, 3206.8, 3199.2, 3202.4, 381, null, 1035, 65145], [20240131, 3202.4, 3202.2, 3204.0, 3199.0, 3199.6, 335, null, 1036, 65128], [20240131, 3199.6, 3199.6, 3200.4, 3195.8, 3198.6, 322, null, 1037, 65121], [20240131, 3198.6, 3198.4, 3202.6, 3198.4, 3202.0, 237, null, 1038, 65122], [20240131, 3202.0, 3202.2, 3204.2, 3199.8, 3203.0, 314, null, 1039, 65085], [20240131, 3203.0, 3203.8, 3210.0, 3202.0, 3209.8, 520, null, 1040, 65049], [20240131, 3209.8, 3210.0, 3216.6, 3209.4, 3213.8, 615, null, 1041, 65015], [20240131, 3213.8, 3214.8, 3220.8, 3212.4, 3217.0, 754, null, 1042, 64883], [20240131, 3217.0, 3217.2, 3218.4, 3211.4, 3215.2, 495, null, 1043, 64865], [20240131, 3215.2, 3214.8, 3221.8, 3213.6, 3217.4, 527, null, 1044, 64762], [20240131, 3217.4, 3217.0, 3217.6, 3211.0, 3212.4, 278, null, 1045, 64733], [20240131, 3212.4, 3212.6, 3213.0, 3209.2, 3210.8, 260, null, 1046, 64698], [20240131, 3210.8, 3210.8, 3214.8, 3210.0, 3213.2, 158, null, 1047, 64684], [20240131, 3213.2, 3213.2, 3213.6, 3210.8, 3212.6, 144, null, 1048, 64677], [20240131, 3212.6, 3212.8, 3213.6, 3210.4, 3212.0, 147, null, 1049, 64685], [20240131, 3212.0, 3212.0, 3220.0, 3212.0, 3219.6, 335, null, 1050, 64735], [20240131, 3219.6, 3219.6, 3220.6, 3216.6, 3218.8, 298, null, 1051, 64776], [20240131, 3218.8, 3218.4, 3221.6, 3217.0, 3220.2, 400, null, 1052, 64781], [20240131, 3220.2, 3220.4, 3221.2, 3219.0, 3220.2, 243, null, 1053, 64848], [20240131, 3220.2, 3220.6, 3221.2, 3216.4, 3217.4, 281, null, 1054, 64870], [20240131, 3217.4, 3216.8, 3224.4, 3216.6, 3224.0, 465, null, 1055, 64828], [20240131, 3224.0, 3223.8, 3228.2, 3223.2, 3227.8, 615, null, 1056, 64907], [20240131, 3227.8, 3228.0, 3231.6, 3226.0, 3230.2, 563, null, 1057, 64925], [20240131, 3230.2, 3229.8, 3230.0, 3227.6, 3228.6, 325, null, 1058, 64895], [20240131, 3228.6, 3228.6, 3228.6, 3225.6, 3227.8, 321, null, 1059, 64832], [20240131, 3227.8, 3227.2, 3229.2, 3227.2, 3228.4, 174, null, 1100, 64843], [20240131, 3228.4, 3228.2, 3234.4, 3227.6, 3233.4, 386, null, 1101, 64886], [20240131, 3233.4, 3233.8, 3238.8, 3233.8, 3237.6, 524, null, 1102, 64845], [20240131, 3237.6, 3237.4, 3241.2, 3237.4, 3240.2, 511, null, 1103, 64838], [20240131, 3240.2, 3240.2, 3240.8, 3232.6, 3232.8, 479, null, 1104, 64828], [20240131, 3232.8, 3232.2, 3234.6, 3228.6, 3234.6, 510, null, 1105, 64854], [20240131, 3234.6, 3234.6, 3237.6, 3233.8, 3235.4, 317, null, 1106, 64866], [20240131, 3235.4, 3235.4, 3239.6, 3228.4, 3228.6, 528, null, 1107, 64963], [20240131, 3228.6, 3229.4, 3230.4, 3228.6, 3228.6, 272, null, 1108, 64997], [20240131, 3228.6, 3228.6, 3229.6, 3224.2, 3225.2, 370, null, 1109, 65049], [20240131, 3225.2, 3225.2, 3229.6, 3225.2, 3228.2, 157, null, 1110, 65064], [20240131, 3228.2, 3227.8, 3228.6, 3225.4, 3225.8, 135, null, 1111, 65089], [20240131, 3225.8, 3225.6, 3229.0, 3225.2, 3226.0, 152, null, 1112, 65080], [20240131, 3226.0, 3226.6, 3228.8, 3225.8, 3226.0, 147, null, 1113, 65106], [20240131, 3226.0, 3226.0, 3230.0, 3225.2, 3225.8, 201, null, 1114, 65131], [20240131, 3225.8, 3225.2, 3228.6, 3225.2, 3227.4, 111, null, 1115, 65148], [20240131, 3227.4, 3227.4, 3227.4, 3223.4, 3223.8, 248, null, 1116, 65175], [20240131, 3223.8, 3224.4, 3224.8, 3220.6, 3221.0, 314, null, 1117, 65210], [20240131, 3221.0, 3221.4, 3224.2, 3220.4, 3221.4, 177, null, 1118, 65195], [20240131, 3221.4, 3221.4, 3224.2, 3220.6, 3224.2, 113, null, 1119, 65233], [20240131, 3224.2, 3224.2, 3231.4, 3222.8, 3231.2, 241, null, 1120, 65287], [20240131, 3231.2, 3231.4, 3232.8, 3228.2, 3229.0, 358, null, 1121, 65281], [20240131, 3229.0, 3228.8, 3230.8, 3225.4, 3230.8, 223, null, 1122, 65323], [20240131, 3230.8, 3231.2, 3237.8, 3231.0, 3235.6, 435, null, 1123, 65411], [20240131, 3235.6, 3235.2, 3239.2, 3230.2, 3230.4, 401, null, 1124, 65500], [20240131, 3230.4, 3230.8, 3233.8, 3226.8, 3233.0, 332, null, 1125, 65563], [20240131, 3233.0, 3232.8, 3233.6, 3230.4, 3231.6, 156, null, 1126, 65578], [20240131, 3231.6, 3232.2, 3233.6, 3229.8, 3231.6, 118, null, 1127, 65598], [20240131, 3231.6, 3232.0, 3234.0, 3230.0, 3232.0, 161, null, 1128, 65651], [20240131, 3232.0, 3231.6, 3235.8, 3231.0, 3235.2, 125, null, 1129, 65650], [20240131, 3235.2, 3234.2, 3235.4, 3231.4, 3232.6, 128, null, 1130, 65669], [20240131, 3232.6, 3231.6, 3232.0, 3227.6, 3229.6, 286, null, 1301, 65680], [20240131, 3229.6, 3229.6, 3239.0, 3229.6, 3236.2, 374, null, 1302, 65712], [20240131, 3236.2, 3235.4, 3236.2, 3232.2, 3235.4, 205, null, 1303, 65730], [20240131, 3235.4, 3234.8, 3234.8, 3230.0, 3232.8, 215, null, 1304, 65761], [20240131, 3232.8, 3233.0, 3234.0, 3230.0, 3230.0, 107, null, 1305, 65801], [20240131, 3230.0, 3230.4, 3233.8, 3230.4, 3233.2, 147, null, 1306, 65840], [20240131, 3233.2, 3233.2, 3233.2, 3230.2, 3231.0, 109, null, 1307, 65873], [20240131, 3231.0, 3231.4, 3233.2, 3230.8, 3232.4, 76, null, 1308, 65872], [20240131, 3232.4, 3232.6, 3232.6, 3228.0, 3228.8, 135, null, 1309, 65888], [20240131, 3228.8, 3228.6, 3229.0, 3225.6, 3225.6, 179, null, 1310, 65903], [20240131, 3225.6, 3225.8, 3227.6, 3225.0, 3226.4, 123, null, 1311, 65923], [20240131, 3226.4, 3226.4, 3226.6, 3223.6, 3224.4, 190, null, 1312, 65908], [20240131, 3224.4, 3224.4, 3225.2, 3223.4, 3223.4, 103, null, 1313, 65913], [20240131, 3223.4, 3223.4, 3224.2, 3221.8, 3221.8, 160, null, 1314, 65950], [20240131, 3221.8, 3221.4, 3221.4, 3216.4, 3218.0, 356, null, 1315, 66038], [20240131, 3218.0, 3218.0, 3220.6, 3218.0, 3219.0, 203, null, 1316, 66019], [20240131, 3219.0, 3219.2, 3219.2, 3216.0, 3217.4, 196, null, 1317, 66026], [20240131, 3217.4, 3217.4, 3220.8, 3217.0, 3220.8, 171, null, 1318, 66073], [20240131, 3220.8, 3221.4, 3225.4, 3221.0, 3223.6, 267, null, 1319, 66115], [20240131, 3223.6, 3223.2, 3234.2, 3221.6, 3233.8, 491, null, 1320, 66129], [20240131, 3233.8, 3234.0, 3234.8, 3230.8, 3234.8, 444, null, 1321, 66209], [20240131, 3234.8, 3234.2, 3234.2, 3229.4, 3230.6, 232, null, 1322, 66262], [20240131, 3230.6, 3230.4, 3230.4, 3226.2, 3226.8, 240, null, 1323, 66275], [20240131, 3226.8, 3226.6, 3231.6, 3226.0, 3230.6, 218, null, 1324, 66310], [20240131, 3230.6, 3230.4, 3230.4, 3226.2, 3227.0, 145, null, 1325, 66339], [20240131, 3227.0, 3227.0, 3230.6, 3227.0, 3228.4, 104, null, 1326, 66365], [20240131, 3228.4, 3227.8, 3232.6, 3227.8, 3232.2, 161, null, 1327, 66390], [20240131, 3232.2, 3231.4, 3231.4, 3227.6, 3230.2, 125, null, 1328, 66424], [20240131, 3230.2, 3230.6, 3231.6, 3226.8, 3227.2, 108, null, 1329, 66439], [20240131, 3227.2, 3227.2, 3227.2, 3223.0, 3223.2, 182, null, 1330, 66497], [20240131, 3223.2, 3224.0, 3225.8, 3222.6, 3225.4, 145, null, 1331, 66523], [20240131, 3225.4, 3225.4, 3226.2, 3221.2, 3221.6, 139, null, 1332, 66550], [20240131, 3221.6, 3221.8, 3222.0, 3219.2, 3220.6, 255, null, 1333, 66565], [20240131, 3220.6, 3220.6, 3226.6, 3220.6, 3225.0, 284, null, 1334, 66583], [20240131, 3225.0, 3224.8, 3226.2, 3222.2, 3222.2, 112, null, 1335, 66609], [20240131, 3222.2, 3222.2, 3222.2, 3217.0, 3219.0, 214, null, 1336, 66651], [20240131, 3219.0, 3218.4, 3220.2, 3216.0, 3216.4, 152, null, 1337, 66689], [20240131, 3216.4, 3216.0, 3219.4, 3216.0, 3217.0, 117, null, 1338, 66677], [20240131, 3217.0, 3216.8, 3218.2, 3213.6, 3218.2, 263, null, 1339, 66682], [20240131, 3218.2, 3218.2, 3223.8, 3218.2, 3222.8, 324, null, 1340, 66693], [20240131, 3222.8, 3222.8, 3222.8, 3219.2, 3220.0, 194, null, 1341, 66768], [20240131, 3220.0, 3220.0, 3220.8, 3216.8, 3220.6, 173, null, 1342, 66807], [20240131, 3220.6, 3220.4, 3223.0, 3219.6, 3221.6, 128, null, 1343, 66819], [20240131, 3221.6, 3221.6, 3224.2, 3221.6, 3223.4, 217, null, 1344, 66846], [20240131, 3223.4, 3223.8, 3224.2, 3221.0, 3221.8, 121, null, 1345, 66860], [20240131, 3221.8, 3221.2, 3222.8, 3219.2, 3221.4, 194, null, 1346, 66886], [20240131, 3221.4, 3221.6, 3221.6, 3218.6, 3219.6, 172, null, 1347, 66928], [20240131, 3219.6, 3219.4, 3223.0, 3217.6, 3223.0, 174, null, 1348, 66964], [20240131, 3223.0, 3223.8, 3226.0, 3222.4, 3223.4, 290, null, 1349, 67044], [20240131, 3223.4, 3223.2, 3224.8, 3220.2, 3223.8, 187, null, 1350, 67089], [20240131, 3223.8, 3224.0, 3231.8, 3222.2, 3230.0, 460, null, 1351, 67104], [20240131, 3230.0, 3230.4, 3234.0, 3227.8, 3228.0, 428, null, 1352, 67174], [20240131, 3228.0, 3228.0, 3229.8, 3227.4, 3228.8, 158, null, 1353, 67220], [20240131, 3228.8, 3228.6, 3228.6, 3219.2, 3220.6, 360, null, 1354, 67312], [20240131, 3220.6, 3220.8, 3225.4, 3218.8, 3223.2, 255, null, 1355, 67372], [20240131, 3223.2, 3223.4, 3232.0, 3223.0, 3230.8, 385, null, 1356, 67577], [20240131, 3230.8, 3230.0, 3231.6, 3227.8, 3228.0, 132, null, 1357, 67617], [20240131, 3228.0, 3228.6, 3234.8, 3226.4, 3233.2, 345, null, 1358, 67741], [20240131, 3233.2, 3233.2, 3233.4, 3230.6, 3230.6, 124, null, 1359, 67769], [20240131, 3230.6, 3230.6, 3232.0, 3229.0, 3229.4, 119, null, 1400, 67784], [20240131, 3229.4, 3229.6, 3229.6, 3223.4, 3227.2, 336, null, 1401, 67779], [20240131, 3227.2, 3228.8, 3231.8, 3226.4, 3230.0, 152, null, 1402, 67825], [20240131, 3230.0, 3230.0, 3234.8, 3228.6, 3233.4, 201, null, 1403, 67896], [20240131, 3233.4, 3234.6, 3235.0, 3229.8, 3231.6, 207, null, 1404, 67965], [20240131, 3231.6, 3231.4, 3234.2, 3230.2, 3232.2, 205, null, 1405, 68021], [20240131, 3232.2, 3232.2, 3232.4, 3224.4, 3228.0, 222, null, 1406, 68109], [20240131, 3228.0, 3228.0, 3231.4, 3225.0, 3230.2, 203, null, 1407, 68138], [20240131, 3230.2, 3229.6, 3229.8, 3227.6, 3228.6, 128, null, 1408, 68142], [20240131, 3228.6, 3229.0, 3232.2, 3228.2, 3231.4, 136, null, 1409, 68168], [20240131, 3231.4, 3232.0, 3235.0, 3231.2, 3231.2, 243, null, 1410, 68245], [20240131, 3231.2, 3231.2, 3234.6, 3229.4, 3233.8, 231, null, 1411, 68253], [20240131, 3233.8, 3232.8, 3233.8, 3230.4, 3232.8, 145, null, 1412, 68279], [20240131, 3232.8, 3232.8, 3232.8, 3229.8, 3231.6, 171, null, 1413, 68262], [20240131, 3231.6, 3231.6, 3233.8, 3230.8, 3232.6, 139, null, 1414, 68298], [20240131, 3232.6, 3233.2, 3233.4, 3227.6, 3228.6, 236, null, 1415, 68316], [20240131, 3228.6, 3228.8, 3228.8, 3221.2, 3221.6, 449, null, 1416, 68412], [20240131, 3221.6, 3222.0, 3224.4, 3218.0, 3218.0, 441, null, 1417, 68435], [20240131, 3218.0, 3218.6, 3219.2, 3211.4, 3213.8, 593, null, 1418, 68556], [20240131, 3213.8, 3213.8, 3214.6, 3207.4, 3208.2, 397, null, 1419, 68630], [20240131, 3208.2, 3207.8, 3209.6, 3205.6, 3207.4, 385, null, 1420, 68703], [20240131, 3207.4, 3208.0, 3214.0, 3207.4, 3211.4, 284, null, 1421, 68705], [20240131, 3211.4, 3210.6, 3211.2, 3205.6, 3205.6, 337, null, 1422, 68786], [20240131, 3205.6, 3205.6, 3209.2, 3203.2, 3206.6, 355, null, 1423, 68893], [20240131, 3206.6, 3206.6, 3212.4, 3205.6, 3212.4, 324, null, 1424, 68996], [20240131, 3212.4, 3212.4, 3212.4, 3207.2, 3207.8, 180, null, 1425, 69075], [20240131, 3207.8, 3207.8, 3211.0, 3207.4, 3210.0, 160, null, 1426, 69140], [20240131, 3210.0, 3210.0, 3213.6, 3209.6, 3213.4, 177, null, 1427, 69173], [20240131, 3213.4, 3213.8, 3219.2, 3213.0, 3218.2, 397, null, 1428, 69266], [20240131, 3218.2, 3217.8, 3217.8, 3210.0, 3212.0, 271, null, 1429, 69336], [20240131, 3212.0, 3212.0, 3212.0, 3209.8, 3210.6, 137, null, 1430, 69359], [20240131, 3210.6, 3210.2, 3210.8, 3203.0, 3203.0, 352, null, 1431, 69489], [20240131, 3203.0, 3203.0, 3209.2, 3202.2, 3208.4, 319, null, 1432, 69560], [20240131, 3208.4, 3208.8, 3209.8, 3205.6, 3207.6, 185, null, 1433, 69635], [20240131, 3207.6, 3207.6, 3216.8, 3207.6, 3216.2, 405, null, 1434, 69795], [20240131, 3216.2, 3216.2, 3219.2, 3213.0, 3218.6, 336, null, 1435, 69947], [20240131, 3218.6, 3218.8, 3228.0, 3218.8, 3226.6, 599, null, 1436, 70027], [20240131, 3226.6, 3225.8, 3232.4, 3223.4, 3231.2, 468, null, 1437, 70115], [20240131, 3231.2, 3232.2, 3233.0, 3224.2, 3225.6, 394, null, 1438, 70167], [20240131, 3225.6, 3225.0, 3230.4, 3224.4, 3227.2, 369, null, 1439, 70283], [20240131, 3227.2, 3227.2, 3232.8, 3227.2, 3232.4, 329, null, 1440, 70403], [20240131, 3232.4, 3232.0, 3234.2, 3229.4, 3230.8, 301, null, 1441, 70482], [20240131, 3230.8, 3230.8, 3234.6, 3229.8, 3233.6, 287, null, 1442, 70506], [20240131, 3233.6, 3233.8, 3234.0, 3230.8, 3232.8, 216, null, 1443, 70531], [20240131, 3232.8, 3232.8, 3234.2, 3231.8, 3232.2, 195, null, 1444, 70571], [20240131, 3232.2, 3232.4, 3232.4, 3227.8, 3228.6, 304, null, 1445, 70645], [20240131, 3228.6, 3228.4, 3231.4, 3226.4, 3226.4, 333, null, 1446, 70764], [20240131, 3226.4, 3226.2, 3228.0, 3225.6, 3225.6, 295, null, 1447, 70867], [20240131, 3225.6, 3225.2, 3226.6, 3223.2, 3223.8, 267, null, 1448, 70918], [20240131, 3223.8, 3223.4, 3226.4, 3223.2, 3224.6, 301, null, 1449, 71005], [20240131, 3224.6, 3224.4, 3225.0, 3221.0, 3221.0, 225, null, 1450, 71080], [20240131, 3221.0, 3222.0, 3222.0, 3214.2, 3214.2, 480, null, 1451, 71215], [20240131, 3214.2, 3214.4, 3218.4, 3213.6, 3216.4, 328, null, 1452, 71302], [20240131, 3216.4, 3216.2, 3217.2, 3213.4, 3214.6, 265, null, 1453, 71376], [20240131, 3214.6, 3214.8, 3217.4, 3213.4, 3217.2, 310, null, 1454, 71475], [20240131, 3217.2, 3217.4, 3217.4, 3212.0, 3212.2, 292, null, 1455, 71579], [20240131, 3212.2, 3212.4, 3215.6, 3212.2, 3213.4, 390, null, 1456, 71672], [20240131, 3213.4, 3213.6, 3213.6, 3210.2, 3210.2, 376, null, 1457, 71772], [20240131, 3210.2, 3210.8, 3212.0, 3210.0, 3211.8, 523, null, 1458, 72010], [20240131, 3211.8, 3212.0, 3212.6, 3210.4, 3211.2, 454, null, 1459, 72183], [20240131, 3211.2, 3210.8, 3213.6, 3210.4, 3212.0, 487, null, 1500, 72425], [20240201, 3212.0, 3200.2, 3208.8, 3200.2, 3202.8, 1611, null, 931, 71369], [20240201, 3202.8, 3202.6, 3204.6, 3198.0, 3204.2, 1127, null, 932, 70770], [20240201, 3204.2, 3203.8, 3206.4, 3202.4, 3204.6, 546, null, 933, 70411], [20240201, 3204.6, 3205.2, 3207.8, 3201.8, 3207.8, 728, null, 934, 70010], [20240201, 3207.8, 3207.4, 3209.2, 3205.0, 3208.6, 757, null, 935, 69658], [20240201, 3208.6, 3208.4, 3209.6, 3201.8, 3201.8, 601, null, 936, 69397], [20240201, 3201.8, 3201.0, 3202.2, 3198.4, 3200.0, 656, null, 937, 69131], [20240201, 3200.0, 3200.4, 3207.0, 3199.8, 3203.0, 594, null, 938, 68897], [20240201, 3203.0, 3202.4, 3202.6, 3199.6, 3201.6, 458, null, 939, 68728], [20240201, 3201.6, 3202.0, 3205.8, 3199.4, 3205.8, 447, null, 940, 68566], [20240201, 3205.8, 3205.8, 3208.8, 3203.2, 3203.8, 513, null, 941, 68366], [20240201, 3203.8, 3203.0, 3203.0, 3199.2, 3199.4, 400, null, 942, 68180], [20240201, 3199.4, 3199.4, 3199.8, 3193.0, 3195.4, 655, null, 943, 67856], [20240201, 3195.4, 3194.8, 3196.8, 3192.0, 3192.2, 438, null, 944, 67674], [20240201, 3192.2, 3192.2, 3195.6, 3192.2, 3194.0, 382, null, 945, 67549], [20240201, 3194.0, 3194.4, 3195.2, 3191.4, 3191.8, 313, null, 946, 67427], [20240201, 3191.8, 3191.8, 3198.0, 3191.6, 3195.4, 416, null, 947, 67230], [20240201, 3195.4, 3194.4, 3197.0, 3193.0, 3194.8, 270, null, 948, 67167], [20240201, 3194.8, 3194.8, 3195.2, 3189.2, 3191.2, 490, null, 949, 66974], [20240201, 3191.2, 3191.2, 3192.2, 3190.4, 3191.2, 263, null, 950, 66917], [20240201, 3191.2, 3191.2, 3196.0, 3190.8, 3191.0, 365, null, 951, 66809], [20240201, 3191.0, 3191.0, 3191.6, 3188.0, 3188.0, 284, null, 952, 66735], [20240201, 3188.0, 3188.0, 3190.6, 3187.0, 3187.6, 280, null, 953, 66659], [20240201, 3187.6, 3187.6, 3192.8, 3187.4, 3192.4, 351, null, 954, 66550], [20240201, 3192.4, 3192.8, 3197.6, 3191.6, 3194.8, 453, null, 955, 66393], [20240201, 3194.8, 3195.0, 3197.6, 3192.2, 3192.8, 289, null, 956, 66324], [20240201, 3192.8, 3193.4, 3195.6, 3189.2, 3194.6, 329, null, 957, 66251], [20240201, 3194.6, 3194.0, 3195.4, 3190.8, 3193.2, 310, null, 958, 66176], [20240201, 3193.2, 3193.4, 3193.8, 3189.4, 3190.2, 227, null, 959, 66114], [20240201, 3190.2, 3190.0, 3192.4, 3189.0, 3191.2, 340, null, 1000, 66123], [20240201, 3191.2, 3191.6, 3193.6, 3189.2, 3193.6, 344, null, 1001, 66071], [20240201, 3193.6, 3193.6, 3196.8, 3193.6, 3195.4, 419, null, 1002, 65943], [20240201, 3195.4, 3195.4, 3198.0, 3194.2, 3196.2, 386, null, 1003, 65804], [20240201, 3196.2, 3197.8, 3197.8, 3193.2, 3194.0, 333, null, 1004, 65738], [20240201, 3194.0, 3194.6, 3197.6, 3194.6, 3196.2, 259, null, 1005, 65711], [20240201, 3196.2, 3197.0, 3202.4, 3197.0, 3201.0, 548, null, 1006, 65556], [20240201, 3201.0, 3200.8, 3203.2, 3198.0, 3201.2, 358, null, 1007, 65466], [20240201, 3201.2, 3201.4, 3205.6, 3201.4, 3204.0, 379, null, 1008, 65432], [20240201, 3204.0, 3203.4, 3204.8, 3200.6, 3202.8, 329, null, 1009, 65317], [20240201, 3202.8, 3203.0, 3209.2, 3203.0, 3205.8, 727, null, 1010, 65054], [20240201, 3205.8, 3206.6, 3211.6, 3206.4, 3209.2, 592, null, 1011, 64963], [20240201, 3209.2, 3209.6, 3213.6, 3208.6, 3210.4, 515, null, 1012, 64866], [20240201, 3210.4, 3211.0, 3217.0, 3210.8, 3217.0, 545, null, 1013, 64760], [20240201, 3217.0, 3217.2, 3224.8, 3217.2, 3224.0, 841, null, 1014, 64663], [20240201, 3224.0, 3224.0, 3228.0, 3217.4, 3218.2, 921, null, 1015, 64502], [20240201, 3218.2, 3218.2, 3219.4, 3215.0, 3218.2, 649, null, 1016, 64365], [20240201, 3218.2, 3218.4, 3225.8, 3217.8, 3221.0, 675, null, 1017, 64344], [20240201, 3221.0, 3221.0, 3227.4, 3220.0, 3223.0, 557, null, 1018, 64228], [20240201, 3223.0, 3224.6, 3227.8, 3223.4, 3223.4, 331, null, 1019, 64150], [20240201, 3223.4, 3224.0, 3226.4, 3220.4, 3225.0, 430, null, 1020, 64051], [20240201, 3225.0, 3225.0, 3225.4, 3221.0, 3223.0, 335, null, 1021, 63993], [20240201, 3223.0, 3223.0, 3233.4, 3223.0, 3233.0, 951, null, 1022, 63906], [20240201, 3233.0, 3233.0, 3238.0, 3231.0, 3235.0, 862, null, 1023, 63723], [20240201, 3235.0, 3234.8, 3235.8, 3229.4, 3230.2, 609, null, 1024, 63654], [20240201, 3230.2, 3231.2, 3239.8, 3231.2, 3236.8, 649, null, 1025, 63621], [20240201, 3236.8, 3237.6, 3241.0, 3236.0, 3239.2, 646, null, 1026, 63536], [20240201, 3239.2, 3239.0, 3242.6, 3238.0, 3239.6, 728, null, 1027, 63455], [20240201, 3239.6, 3239.6, 3239.6, 3233.2, 3236.2, 679, null, 1028, 63417], [20240201, 3236.2, 3236.4, 3237.0, 3232.4, 3236.8, 424, null, 1029, 63409], [20240201, 3236.8, 3237.6, 3244.0, 3236.4, 3238.2, 638, null, 1030, 63389], [20240201, 3238.2, 3238.2, 3238.2, 3231.4, 3236.6, 631, null, 1031, 63305], [20240201, 3236.6, 3236.2, 3238.4, 3234.0, 3236.6, 362, null, 1032, 63296], [20240201, 3236.6, 3235.6, 3239.0, 3233.2, 3236.4, 382, null, 1033, 63274], [20240201, 3236.4, 3236.2, 3244.0, 3236.0, 3240.4, 597, null, 1034, 63287], [20240201, 3240.4, 3240.0, 3245.0, 3239.8, 3241.8, 463, null, 1035, 63298], [20240201, 3241.8, 3242.0, 3242.0, 3237.0, 3237.8, 441, null, 1036, 63265], [20240201, 3237.8, 3238.4, 3241.0, 3235.0, 3235.6, 315, null, 1037, 63257], [20240201, 3235.6, 3235.2, 3245.8, 3235.2, 3243.6, 545, null, 1038, 63292], [20240201, 3243.6, 3243.4, 3247.6, 3242.8, 3244.4, 476, null, 1039, 63320], [20240201, 3244.4, 3243.8, 3244.8, 3240.8, 3242.0, 246, null, 1040, 63310], [20240201, 3242.0, 3242.8, 3247.8, 3242.0, 3246.8, 290, null, 1041, 63366], [20240201, 3246.8, 3246.8, 3250.0, 3246.8, 3249.0, 496, null, 1042, 63456], [20240201, 3249.0, 3249.2, 3249.2, 3245.0, 3245.2, 323, null, 1043, 63513], [20240201, 3245.2, 3245.2, 3246.0, 3241.4, 3242.2, 257, null, 1044, 63481], [20240201, 3242.2, 3242.0, 3242.0, 3239.0, 3239.6, 314, null, 1045, 63464], [20240201, 3239.6, 3239.6, 3240.6, 3238.4, 3240.2, 261, null, 1046, 63502], [20240201, 3240.2, 3240.4, 3242.6, 3240.0, 3241.4, 198, null, 1047, 63499], [20240201, 3241.4, 3241.8, 3241.8, 3237.0, 3239.0, 292, null, 1048, 63505], [20240201, 3239.0, 3239.0, 3239.2, 3236.6, 3238.2, 211, null, 1049, 63534], [20240201, 3238.2, 3237.8, 3239.2, 3236.0, 3237.6, 246, null, 1050, 63567], [20240201, 3237.6, 3236.6, 3237.2, 3233.2, 3234.6, 508, null, 1051, 63625], [20240201, 3234.6, 3235.2, 3235.8, 3232.6, 3234.8, 274, null, 1052, 63697], [20240201, 3234.8, 3234.4, 3235.6, 3232.4, 3233.4, 148, null, 1053, 63698], [20240201, 3233.4, 3233.4, 3237.0, 3233.2, 3236.6, 222, null, 1054, 63681], [20240201, 3236.6, 3236.0, 3236.0, 3233.8, 3234.2, 159, null, 1055, 63661], [20240201, 3234.2, 3233.8, 3235.6, 3232.2, 3232.4, 167, null, 1056, 63663], [20240201, 3232.4, 3232.8, 3232.8, 3228.4, 3229.8, 431, null, 1057, 63633], [20240201, 3229.8, 3229.2, 3232.0, 3229.2, 3231.2, 178, null, 1058, 63654], [20240201, 3231.2, 3230.6, 3231.8, 3228.0, 3230.4, 267, null, 1059, 63671], [20240201, 3230.4, 3230.2, 3235.2, 3230.2, 3232.8, 269, null, 1100, 63701], [20240201, 3232.8, 3232.8, 3238.4, 3232.4, 3237.4, 269, null, 1101, 63716], [20240201, 3237.4, 3237.2, 3239.8, 3237.0, 3237.0, 319, null, 1102, 63749], [20240201, 3237.0, 3237.0, 3239.4, 3236.6, 3236.8, 195, null, 1103, 63765], [20240201, 3236.8, 3237.2, 3243.6, 3237.2, 3242.0, 333, null, 1104, 63834], [20240201, 3242.0, 3241.8, 3243.4, 3239.0, 3241.0, 380, null, 1105, 63864], [20240201, 3241.0, 3240.2, 3240.6, 3236.6, 3239.8, 219, null, 1106, 63907], [20240201, 3239.8, 3240.2, 3242.8, 3238.2, 3238.6, 211, null, 1107, 63909], [20240201, 3238.6, 3239.0, 3242.0, 3238.2, 3239.0, 138, null, 1108, 63892], [20240201, 3239.0, 3238.6, 3242.6, 3237.2, 3242.6, 138, null, 1109, 63894], [20240201, 3242.6, 3242.6, 3242.8, 3240.4, 3241.8, 137, null, 1110, 63883], [20240201, 3241.8, 3242.6, 3246.0, 3241.0, 3242.8, 346, null, 1111, 63906], [20240201, 3242.8, 3242.8, 3243.6, 3237.8, 3238.0, 190, null, 1112, 63905], [20240201, 3238.0, 3237.6, 3240.6, 3234.8, 3240.6, 213, null, 1113, 63924], [20240201, 3240.6, 3240.2, 3244.0, 3240.2, 3243.0, 205, null, 1114, 63936], [20240201, 3243.0, 3243.2, 3245.2, 3242.0, 3244.4, 202, null, 1115, 63957], [20240201, 3244.4, 3244.2, 3246.0, 3243.0, 3244.6, 204, null, 1116, 63985], [20240201, 3244.6, 3244.6, 3245.0, 3241.2, 3243.0, 182, null, 1117, 64004], [20240201, 3243.0, 3242.2, 3243.4, 3240.6, 3242.2, 134, null, 1118, 64006], [20240201, 3242.2, 3241.8, 3246.0, 3241.8, 3243.8, 201, null, 1119, 64031], [20240201, 3243.8, 3243.8, 3246.0, 3243.8, 3245.0, 107, null, 1120, 64028], [20240201, 3245.0, 3245.4, 3245.4, 3243.2, 3244.2, 138, null, 1121, 64037], [20240201, 3244.2, 3244.4, 3247.4, 3244.4, 3247.0, 199, null, 1122, 64034], [20240201, 3247.0, 3247.0, 3247.0, 3241.0, 3242.0, 215, null, 1123, 64056], [20240201, 3242.0, 3242.2, 3242.2, 3238.2, 3238.4, 219, null, 1124, 64029], [20240201, 3238.4, 3238.2, 3242.6, 3237.6, 3242.6, 133, null, 1125, 64043], [20240201, 3242.6, 3241.6, 3243.2, 3241.2, 3242.8, 261, null, 1126, 64082], [20240201, 3242.8, 3243.0, 3243.0, 3236.4, 3236.6, 202, null, 1127, 64059], [20240201, 3236.6, 3236.2, 3237.6, 3235.0, 3237.0, 234, null, 1128, 64047], [20240201, 3237.0, 3235.8, 3236.8, 3235.2, 3236.0, 110, null, 1129, 64058], [20240201, 3236.0, 3236.0, 3236.0, 3233.0, 3234.0, 175, null, 1130, 64085], [20240201, 3234.0, 3233.6, 3236.2, 3230.0, 3235.6, 352, null, 1301, 64069], [20240201, 3235.6, 3236.8, 3242.0, 3233.2, 3233.4, 305, null, 1302, 64096], [20240201, 3233.4, 3233.0, 3235.0, 3230.4, 3233.0, 292, null, 1303, 64076], [20240201, 3233.0, 3233.0, 3235.0, 3232.0, 3233.0, 189, null, 1304, 64055], [20240201, 3233.0, 3233.2, 3233.2, 3230.6, 3231.0, 147, null, 1305, 64091], [20240201, 3231.0, 3231.2, 3235.0, 3231.2, 3232.0, 169, null, 1306, 64106], [20240201, 3232.0, 3232.0, 3232.0, 3230.2, 3230.8, 112, null, 1307, 64109], [20240201, 3230.8, 3230.0, 3231.6, 3228.6, 3228.6, 199, null, 1308, 64122], [20240201, 3228.6, 3228.6, 3229.8, 3227.6, 3227.6, 143, null, 1309, 64155], [20240201, 3227.6, 3227.6, 3229.2, 3227.2, 3227.4, 201, null, 1310, 64181], [20240201, 3227.4, 3227.6, 3229.8, 3227.2, 3229.2, 183, null, 1311, 64190], [20240201, 3229.2, 3228.4, 3228.4, 3225.2, 3227.2, 291, null, 1312, 64253], [20240201, 3227.2, 3227.0, 3230.0, 3226.8, 3227.8, 144, null, 1313, 64259], [20240201, 3227.8, 3227.6, 3228.6, 3225.6, 3226.2, 134, null, 1314, 64289], [20240201, 3226.2, 3226.0, 3226.6, 3224.2, 3224.2, 227, null, 1315, 64324], [20240201, 3224.2, 3224.4, 3227.2, 3224.4, 3226.2, 168, null, 1316, 64344], [20240201, 3226.2, 3226.0, 3226.8, 3224.4, 3226.4, 186, null, 1317, 64390], [20240201, 3226.4, 3227.0, 3228.8, 3226.4, 3228.4, 163, null, 1318, 64430], [20240201, 3228.4, 3228.4, 3228.4, 3224.8, 3225.0, 188, null, 1319, 64483], [20240201, 3225.0, 3225.0, 3226.4, 3224.2, 3224.6, 120, null, 1320, 64516], [20240201, 3224.6, 3225.0, 3225.0, 3221.0, 3222.0, 423, null, 1321, 64617], [20240201, 3222.0, 3222.2, 3222.4, 3220.0, 3221.4, 269, null, 1322, 64675], [20240201, 3221.4, 3221.6, 3223.6, 3221.4, 3222.0, 231, null, 1323, 64685], [20240201, 3222.0, 3222.0, 3224.0, 3221.2, 3223.8, 192, null, 1324, 64674], [20240201, 3223.8, 3223.0, 3225.0, 3222.2, 3224.8, 182, null, 1325, 64704], [20240201, 3224.8, 3224.8, 3227.8, 3223.6, 3226.2, 257, null, 1326, 64655], [20240201, 3226.2, 3226.2, 3227.2, 3225.2, 3226.0, 126, null, 1327, 64670], [20240201, 3226.0, 3226.2, 3230.8, 3225.6, 3229.6, 283, null, 1328, 64699], [20240201, 3229.6, 3229.4, 3229.8, 3226.6, 3229.8, 134, null, 1329, 64723], [20240201, 3229.8, 3229.6, 3230.0, 3226.8, 3227.0, 53, null, 1330, 64733], [20240201, 3227.0, 3227.4, 3230.6, 3227.4, 3229.6, 162, null, 1331, 64772], [20240201, 3229.6, 3230.2, 3233.0, 3229.2, 3231.4, 220, null, 1332, 64766], [20240201, 3231.4, 3232.0, 3232.6, 3228.2, 3228.2, 164, null, 1333, 64801], [20240201, 3228.2, 3228.2, 3229.0, 3221.8, 3221.8, 236, null, 1334, 64833], [20240201, 3221.8, 3221.8, 3221.8, 3215.0, 3215.0, 506, null, 1335, 64944], [20240201, 3215.0, 3215.2, 3218.0, 3215.2, 3215.4, 273, null, 1336, 65012], [20240201, 3215.4, 3215.6, 3217.6, 3214.6, 3215.2, 195, null, 1337, 65112], [20240201, 3215.2, 3214.8, 3215.2, 3211.6, 3213.2, 269, null, 1338, 65175], [20240201, 3213.2, 3213.2, 3216.0, 3212.0, 3216.0, 247, null, 1339, 65262], [20240201, 3216.0, 3216.0, 3219.2, 3216.0, 3219.2, 223, null, 1340, 65323], [20240201, 3219.2, 3219.0, 3221.0, 3217.8, 3218.8, 199, null, 1341, 65335], [20240201, 3218.8, 3219.0, 3220.4, 3216.2, 3220.4, 188, null, 1342, 65380], [20240201, 3220.4, 3220.4, 3220.8, 3218.0, 3219.0, 135, null, 1343, 65409], [20240201, 3219.0, 3219.0, 3224.4, 3219.0, 3221.2, 292, null, 1344, 65505], [20240201, 3221.2, 3221.2, 3222.8, 3218.6, 3222.4, 176, null, 1345, 65561], [20240201, 3222.4, 3222.2, 3225.0, 3221.0, 3221.4, 174, null, 1346, 65562], [20240201, 3221.4, 3221.6, 3221.6, 3216.2, 3218.6, 148, null, 1347, 65585], [20240201, 3218.6, 3218.8, 3224.4, 3218.8, 3222.6, 261, null, 1348, 65601], [20240201, 3222.6, 3223.8, 3225.8, 3220.8, 3223.4, 172, null, 1349, 65610], [20240201, 3223.4, 3223.4, 3224.2, 3220.2, 3220.4, 109, null, 1350, 65631], [20240201, 3220.4, 3220.4, 3223.2, 3219.2, 3221.8, 127, null, 1351, 65656], [20240201, 3221.8, 3222.6, 3222.6, 3219.8, 3222.6, 47, null, 1352, 65657], [20240201, 3222.6, 3222.8, 3223.8, 3217.2, 3217.2, 126, null, 1353, 65690], [20240201, 3217.2, 3217.4, 3220.0, 3215.8, 3219.8, 128, null, 1354, 65725], [20240201, 3219.8, 3220.2, 3222.6, 3216.4, 3217.6, 206, null, 1355, 65765], [20240201, 3217.6, 3217.0, 3219.4, 3216.8, 3218.2, 129, null, 1356, 65785], [20240201, 3218.2, 3218.8, 3220.6, 3217.4, 3218.0, 95, null, 1357, 65798], [20240201, 3218.0, 3219.2, 3219.2, 3216.4, 3217.4, 168, null, 1358, 65857], [20240201, 3217.4, 3217.4, 3220.4, 3217.2, 3219.4, 115, null, 1359, 65875], [20240201, 3219.4, 3219.4, 3219.4, 3217.4, 3218.0, 67, null, 1400, 65883], [20240201, 3218.0, 3217.2, 3217.4, 3211.6, 3214.8, 383, null, 1401, 66012], [20240201, 3214.8, 3215.4, 3219.2, 3215.0, 3218.6, 238, null, 1402, 66090], [20240201, 3218.6, 3218.6, 3228.0, 3218.4, 3228.0, 559, null, 1403, 66209], [20240201, 3228.0, 3228.0, 3228.4, 3225.0, 3225.6, 283, null, 1404, 66277], [20240201, 3225.6, 3225.8, 3232.0, 3225.6, 3229.2, 351, null, 1405, 66398], [20240201, 3229.2, 3229.2, 3229.4, 3224.6, 3225.2, 286, null, 1406, 66463], [20240201, 3225.2, 3225.0, 3227.2, 3222.8, 3222.8, 191, null, 1407, 66515], [20240201, 3222.8, 3222.8, 3226.0, 3222.6, 3223.2, 174, null, 1408, 66562], [20240201, 3223.2, 3223.2, 3223.8, 3216.4, 3218.8, 315, null, 1409, 66619], [20240201, 3218.8, 3218.8, 3220.2, 3217.6, 3219.2, 160, null, 1410, 66666], [20240201, 3219.2, 3219.0, 3222.6, 3218.6, 3219.6, 154, null, 1411, 66718], [20240201, 3219.6, 3219.2, 3221.8, 3219.0, 3220.8, 107, null, 1412, 66750], [20240201, 3220.8, 3220.6, 3224.2, 3220.0, 3223.0, 122, null, 1413, 66786], [20240201, 3223.0, 3222.2, 3223.6, 3219.2, 3221.0, 126, null, 1414, 66795], [20240201, 3221.0, 3220.6, 3223.0, 3219.2, 3220.8, 91, null, 1415, 66819], [20240201, 3220.8, 3221.2, 3221.4, 3218.8, 3219.6, 115, null, 1416, 66873], [20240201, 3219.6, 3219.8, 3224.0, 3219.8, 3221.8, 145, null, 1417, 66948], [20240201, 3221.8, 3221.4, 3223.0, 3221.2, 3222.0, 76, null, 1418, 66955], [20240201, 3222.0, 3222.8, 3222.8, 3217.6, 3218.4, 179, null, 1419, 66989], [20240201, 3218.4, 3219.0, 3219.2, 3215.2, 3215.4, 145, null, 1420, 67022], [20240201, 3215.4, 3215.8, 3218.0, 3215.8, 3217.8, 129, null, 1421, 67053], [20240201, 3217.8, 3217.4, 3220.8, 3217.2, 3219.6, 163, null, 1422, 67119], [20240201, 3219.6, 3219.8, 3220.2, 3216.6, 3216.8, 124, null, 1423, 67166], [20240201, 3216.8, 3216.8, 3216.8, 3215.4, 3216.0, 72, null, 1424, 67188], [20240201, 3216.0, 3215.6, 3215.6, 3213.0, 3213.2, 202, null, 1425, 67254], [20240201, 3213.2, 3213.2, 3214.6, 3212.4, 3212.4, 177, null, 1426, 67331], [20240201, 3212.4, 3212.8, 3214.6, 3212.4, 3213.0, 125, null, 1427, 67364], [20240201, 3213.0, 3212.6, 3215.2, 3212.4, 3213.2, 117, null, 1428, 67397], [20240201, 3213.2, 3212.8, 3213.0, 3208.0, 3211.2, 344, null, 1429, 67529], [20240201, 3211.2, 3211.0, 3218.0, 3210.8, 3217.2, 337, null, 1430, 67638], [20240201, 3217.2, 3216.8, 3219.0, 3215.4, 3217.6, 230, null, 1431, 67735], [20240201, 3217.6, 3218.0, 3220.8, 3217.2, 3218.0, 153, null, 1432, 67793], [20240201, 3218.0, 3217.6, 3217.8, 3213.4, 3216.8, 151, null, 1433, 67838], [20240201, 3216.8, 3215.2, 3218.0, 3214.8, 3215.6, 102, null, 1434, 67878], [20240201, 3215.6, 3215.8, 3217.4, 3214.4, 3215.6, 78, null, 1435, 67921], [20240201, 3215.6, 3215.4, 3218.0, 3215.2, 3216.8, 91, null, 1436, 67980], [20240201, 3216.8, 3217.4, 3220.8, 3217.0, 3217.2, 260, null, 1437, 68073], [20240201, 3217.2, 3217.8, 3220.2, 3216.0, 3216.2, 255, null, 1438, 68143], [20240201, 3216.2, 3217.4, 3217.4, 3215.2, 3215.8, 147, null, 1439, 68194], [20240201, 3215.8, 3215.8, 3216.2, 3211.6, 3213.4, 215, null, 1440, 68259], [20240201, 3213.4, 3213.4, 3220.0, 3213.0, 3220.0, 303, null, 1441, 68396], [20240201, 3220.0, 3220.0, 3220.6, 3217.8, 3220.4, 341, null, 1442, 68547], [20240201, 3220.4, 3220.4, 3220.8, 3218.8, 3220.0, 203, null, 1443, 68627], [20240201, 3220.0, 3220.0, 3221.2, 3219.0, 3221.0, 250, null, 1444, 68745], [20240201, 3221.0, 3220.6, 3220.6, 3218.0, 3220.4, 163, null, 1445, 68818], [20240201, 3220.4, 3220.2, 3222.8, 3219.8, 3222.0, 277, null, 1446, 68944], [20240201, 3222.0, 3222.8, 3224.0, 3222.0, 3224.0, 267, null, 1447, 69042], [20240201, 3224.0, 3224.0, 3224.0, 3222.0, 3223.0, 237, null, 1448, 69144], [20240201, 3223.0, 3222.8, 3223.0, 3221.2, 3222.6, 204, null, 1449, 69259], [20240201, 3222.6, 3222.8, 3223.0, 3219.4, 3219.4, 173, null, 1450, 69356], [20240201, 3219.4, 3219.8, 3219.8, 3217.6, 3218.2, 247, null, 1451, 69465], [20240201, 3218.2, 3218.2, 3218.6, 3217.0, 3217.8, 238, null, 1452, 69556], [20240201, 3217.8, 3217.6, 3217.8, 3216.0, 3216.6, 240, null, 1453, 69654], [20240201, 3216.6, 3216.6, 3217.2, 3215.0, 3216.4, 254, null, 1454, 69734], [20240201, 3216.4, 3216.4, 3218.0, 3215.8, 3216.2, 244, null, 1455, 69784], [20240201, 3216.2, 3216.2, 3217.0, 3214.2, 3214.4, 262, null, 1456, 69890], [20240201, 3214.4, 3214.4, 3216.0, 3213.2, 3215.0, 316, null, 1457, 70025], [20240201, 3215.0, 3215.0, 3216.2, 3213.8, 3215.2, 341, null, 1458, 70170], [20240201, 3215.2, 3214.6, 3216.2, 3214.0, 3215.0, 505, null, 1459, 70467], [20240201, 3215.0, 3215.0, 3215.0, 3213.4, 3213.6, 395, null, 1500, 70555], [20240202, 3213.6, 3227.8, 3232.4, 3224.0, 3225.0, 1616, null, 931, 69575], [20240202, 3225.0, 3224.8, 3231.8, 3224.0, 3230.8, 1036, null, 932, 68968], [20240202, 3230.8, 3230.6, 3230.6, 3226.6, 3226.6, 728, null, 933, 68585], [20240202, 3226.6, 3226.6, 3227.0, 3223.6, 3225.6, 698, null, 934, 68239], [20240202, 3225.6, 3225.6, 3228.2, 3223.4, 3228.2, 537, null, 935, 67918], [20240202, 3228.2, 3229.0, 3229.0, 3222.2, 3222.2, 485, null, 936, 67602], [20240202, 3222.2, 3222.0, 3222.6, 3220.2, 3222.6, 456, null, 937, 67336], [20240202, 3222.6, 3222.4, 3227.6, 3222.0, 3226.8, 411, null, 938, 67139], [20240202, 3226.8, 3227.2, 3227.2, 3222.2, 3224.4, 466, null, 939, 66930], [20240202, 3224.4, 3224.2, 3225.6, 3221.2, 3221.2, 298, null, 940, 66806], [20240202, 3221.2, 3221.4, 3222.2, 3218.8, 3221.2, 489, null, 941, 66510], [20240202, 3221.2, 3222.0, 3223.0, 3219.0, 3221.4, 341, null, 942, 66291], [20240202, 3221.4, 3220.8, 3223.0, 3220.0, 3220.0, 441, null, 943, 66045], [20240202, 3220.0, 3221.2, 3223.8, 3220.8, 3222.8, 298, null, 944, 65897], [20240202, 3222.8, 3222.2, 3222.2, 3219.4, 3221.0, 232, null, 945, 65780], [20240202, 3221.0, 3220.2, 3223.2, 3219.8, 3222.4, 282, null, 946, 65685], [20240202, 3222.4, 3222.4, 3223.4, 3219.4, 3219.6, 250, null, 947, 65572], [20240202, 3219.6, 3219.8, 3221.6, 3216.2, 3216.6, 417, null, 948, 65378], [20240202, 3216.6, 3216.8, 3217.8, 3214.0, 3214.6, 279, null, 949, 65246], [20240202, 3214.6, 3214.4, 3216.2, 3212.6, 3215.6, 411, null, 950, 65080], [20240202, 3215.6, 3215.0, 3217.0, 3214.2, 3215.4, 307, null, 951, 64896], [20240202, 3215.4, 3216.0, 3221.2, 3215.8, 3218.8, 331, null, 952, 64681], [20240202, 3218.8, 3218.8, 3220.4, 3214.4, 3215.4, 238, null, 953, 64542], [20240202, 3215.4, 3215.2, 3217.0, 3214.4, 3215.8, 164, null, 954, 64454], [20240202, 3215.8, 3215.0, 3215.8, 3213.8, 3215.0, 132, null, 955, 64391], [20240202, 3215.0, 3215.6, 3221.0, 3215.4, 3218.6, 253, null, 956, 64237], [20240202, 3218.6, 3217.8, 3220.2, 3217.2, 3219.0, 162, null, 957, 64151], [20240202, 3219.0, 3218.8, 3221.8, 3218.2, 3219.2, 238, null, 958, 64020], [20240202, 3219.2, 3218.4, 3218.4, 3216.2, 3217.2, 151, null, 959, 63927], [20240202, 3217.2, 3217.0, 3219.4, 3217.0, 3217.8, 157, null, 1000, 63841], [20240202, 3217.8, 3217.4, 3218.0, 3214.6, 3216.2, 219, null, 1001, 63734], [20240202, 3216.2, 3216.0, 3222.0, 3215.6, 3221.8, 238, null, 1002, 63619], [20240202, 3221.8, 3222.0, 3225.2, 3219.4, 3224.0, 428, null, 1003, 63432], [20240202, 3224.0, 3224.4, 3234.6, 3224.4, 3232.0, 868, null, 1004, 63046], [20240202, 3232.0, 3231.8, 3234.6, 3230.2, 3231.2, 579, null, 1005, 62801], [20240202, 3231.2, 3232.4, 3232.4, 3228.8, 3230.2, 367, null, 1006, 62691], [20240202, 3230.2, 3230.0, 3230.2, 3225.2, 3227.2, 394, null, 1007, 62544], [20240202, 3227.2, 3227.4, 3231.2, 3227.4, 3229.8, 240, null, 1008, 62438], [20240202, 3229.8, 3229.8, 3229.8, 3225.6, 3227.4, 218, null, 1009, 62330], [20240202, 3227.4, 3227.6, 3227.6, 3224.2, 3224.8, 345, null, 1010, 62147], [20240202, 3224.8, 3224.4, 3225.0, 3217.4, 3219.4, 492, null, 1011, 61903], [20240202, 3219.4, 3218.4, 3222.0, 3218.0, 3220.8, 280, null, 1012, 61792], [20240202, 3220.8, 3221.0, 3221.0, 3218.4, 3219.8, 243, null, 1013, 61696], [20240202, 3219.8, 3219.8, 3221.4, 3218.6, 3219.8, 188, null, 1014, 61631], [20240202, 3219.8, 3219.6, 3220.8, 3217.0, 3217.4, 291, null, 1015, 61527], [20240202, 3217.4, 3216.6, 3222.0, 3216.6, 3221.6, 231, null, 1016, 61442], [20240202, 3221.6, 3222.0, 3225.0, 3221.2, 3223.2, 340, null, 1017, 61272], [20240202, 3223.2, 3223.2, 3226.0, 3223.2, 3224.6, 208, null, 1018, 61201], [20240202, 3224.6, 3224.8, 3226.6, 3223.0, 3224.2, 190, null, 1019, 61112], [20240202, 3224.2, 3224.6, 3226.4, 3222.2, 3223.4, 159, null, 1020, 61072], [20240202, 3223.4, 3223.6, 3226.0, 3223.2, 3225.0, 241, null, 1021, 61024], [20240202, 3225.0, 3224.8, 3226.4, 3224.4, 3224.6, 184, null, 1022, 60992], [20240202, 3224.6, 3225.0, 3225.4, 3220.2, 3221.0, 237, null, 1023, 60953], [20240202, 3221.0, 3221.6, 3221.6, 3219.2, 3220.2, 233, null, 1024, 60881], [20240202, 3220.2, 3220.2, 3223.2, 3218.4, 3222.2, 210, null, 1025, 60824], [20240202, 3222.2, 3221.6, 3221.8, 3217.6, 3217.6, 144, null, 1026, 60768], [20240202, 3217.6, 3217.6, 3217.6, 3215.4, 3216.0, 237, null, 1027, 60704], [20240202, 3216.0, 3216.0, 3218.6, 3215.8, 3217.0, 182, null, 1028, 60672], [20240202, 3217.0, 3217.0, 3219.0, 3216.4, 3217.2, 100, null, 1029, 60644], [20240202, 3217.2, 3217.6, 3219.8, 3217.4, 3219.0, 164, null, 1030, 60624], [20240202, 3219.0, 3219.0, 3220.8, 3217.4, 3220.4, 204, null, 1031, 60571], [20240202, 3220.4, 3221.0, 3221.6, 3216.6, 3216.8, 229, null, 1032, 60531], [20240202, 3216.8, 3217.0, 3217.4, 3214.6, 3214.8, 234, null, 1033, 60470], [20240202, 3214.8, 3214.8, 3214.8, 3208.8, 3208.8, 564, null, 1034, 60382], [20240202, 3208.8, 3208.8, 3211.2, 3208.8, 3209.6, 278, null, 1035, 60329], [20240202, 3209.6, 3209.6, 3210.6, 3207.4, 3210.6, 360, null, 1036, 60241], [20240202, 3210.6, 3211.0, 3212.2, 3209.6, 3209.6, 368, null, 1037, 60168], [20240202, 3209.6, 3209.4, 3211.0, 3207.0, 3207.0, 345, null, 1038, 60185], [20240202, 3207.0, 3207.2, 3211.6, 3207.2, 3210.8, 307, null, 1039, 60112], [20240202, 3210.8, 3210.8, 3211.6, 3207.0, 3208.0, 242, null, 1040, 60077], [20240202, 3208.0, 3208.0, 3209.4, 3206.4, 3208.4, 206, null, 1041, 60051], [20240202, 3208.4, 3208.2, 3208.8, 3205.2, 3208.6, 289, null, 1042, 59966], [20240202, 3208.6, 3208.0, 3208.8, 3207.0, 3208.4, 161, null, 1043, 59921], [20240202, 3208.4, 3208.4, 3211.4, 3208.4, 3209.8, 285, null, 1044, 59867], [20240202, 3209.8, 3208.8, 3211.2, 3207.4, 3210.4, 165, null, 1045, 59817], [20240202, 3210.4, 3210.6, 3210.8, 3207.2, 3208.6, 245, null, 1046, 59763], [20240202, 3208.6, 3208.6, 3213.0, 3208.6, 3211.6, 285, null, 1047, 59731], [20240202, 3211.6, 3211.2, 3214.0, 3209.8, 3212.4, 293, null, 1048, 59699], [20240202, 3212.4, 3212.2, 3214.0, 3210.4, 3211.8, 208, null, 1049, 59650], [20240202, 3211.8, 3212.0, 3214.8, 3211.6, 3213.4, 169, null, 1050, 59620], [20240202, 3213.4, 3213.4, 3214.6, 3211.8, 3212.8, 235, null, 1051, 59584], [20240202, 3212.8, 3212.8, 3212.8, 3209.6, 3210.6, 238, null, 1052, 59559], [20240202, 3210.6, 3210.6, 3211.6, 3209.0, 3210.4, 150, null, 1053, 59513], [20240202, 3210.4, 3210.8, 3210.8, 3207.6, 3209.6, 119, null, 1054, 59493], [20240202, 3209.6, 3209.8, 3211.2, 3208.8, 3210.8, 140, null, 1055, 59478], [20240202, 3210.8, 3210.4, 3213.4, 3210.0, 3212.0, 148, null, 1056, 59460], [20240202, 3212.0, 3212.6, 3216.4, 3212.2, 3213.4, 318, null, 1057, 59398], [20240202, 3213.4, 3213.0, 3214.8, 3213.0, 3213.8, 94, null, 1058, 59405], [20240202, 3213.8, 3213.8, 3217.8, 3213.8, 3215.2, 245, null, 1059, 59402], [20240202, 3215.2, 3215.0, 3216.8, 3214.4, 3216.6, 154, null, 1100, 59411], [20240202, 3216.6, 3217.4, 3218.8, 3215.0, 3215.2, 346, null, 1101, 59390], [20240202, 3215.2, 3215.4, 3217.8, 3215.4, 3216.6, 132, null, 1102, 59381], [20240202, 3216.6, 3216.4, 3216.4, 3212.4, 3212.4, 167, null, 1103, 59326], [20240202, 3212.4, 3212.6, 3212.6, 3209.2, 3211.6, 277, null, 1104, 59241], [20240202, 3211.6, 3211.4, 3216.0, 3211.4, 3214.0, 156, null, 1105, 59201], [20240202, 3214.0, 3214.4, 3214.6, 3212.6, 3213.2, 111, null, 1106, 59174], [20240202, 3213.2, 3213.0, 3216.4, 3213.0, 3215.6, 136, null, 1107, 59162], [20240202, 3215.6, 3215.6, 3215.8, 3212.0, 3213.0, 168, null, 1108, 59175], [20240202, 3213.0, 3213.2, 3213.4, 3210.6, 3212.0, 112, null, 1109, 59171], [20240202, 3212.0, 3211.6, 3212.0, 3210.4, 3210.8, 123, null, 1110, 59129], [20240202, 3210.8, 3210.8, 3213.0, 3209.4, 3211.2, 145, null, 1111, 59127], [20240202, 3211.2, 3210.0, 3210.4, 3209.0, 3209.4, 121, null, 1112, 59131], [20240202, 3209.4, 3209.8, 3209.8, 3206.6, 3207.6, 226, null, 1113, 59142], [20240202, 3207.6, 3208.0, 3208.0, 3203.8, 3203.8, 313, null, 1114, 59060], [20240202, 3203.8, 3203.8, 3205.8, 3203.6, 3205.8, 273, null, 1115, 59039], [20240202, 3205.8, 3206.0, 3207.2, 3204.8, 3206.0, 212, null, 1116, 59025], [20240202, 3206.0, 3206.0, 3206.6, 3202.0, 3202.8, 311, null, 1117, 59004], [20240202, 3202.8, 3203.0, 3203.6, 3200.2, 3201.0, 310, null, 1118, 58946], [20240202, 3201.0, 3201.0, 3205.2, 3200.8, 3205.0, 241, null, 1119, 58946], [20240202, 3205.0, 3204.4, 3205.0, 3202.6, 3204.8, 218, null, 1120, 58906], [20240202, 3204.8, 3204.6, 3207.8, 3204.0, 3204.2, 318, null, 1121, 58862], [20240202, 3204.2, 3204.4, 3206.6, 3203.6, 3204.8, 148, null, 1122, 58846], [20240202, 3204.8, 3204.8, 3205.0, 3202.6, 3203.0, 91, null, 1123, 58837], [20240202, 3203.0, 3203.0, 3203.0, 3200.0, 3201.0, 217, null, 1124, 58811], [20240202, 3201.0, 3201.2, 3201.2, 3198.8, 3199.8, 211, null, 1125, 58830], [20240202, 3199.8, 3199.6, 3199.8, 3197.0, 3197.0, 281, null, 1126, 58820], [20240202, 3197.0, 3197.2, 3198.4, 3194.6, 3198.4, 367, null, 1127, 58785], [20240202, 3198.4, 3198.8, 3198.8, 3195.4, 3197.0, 294, null, 1128, 58767], [20240202, 3197.0, 3197.6, 3197.6, 3194.2, 3195.4, 191, null, 1129, 58747], [20240202, 3195.4, 3195.2, 3195.4, 3192.0, 3194.4, 330, null, 1130, 58709], [20240202, 3194.4, 3193.6, 3193.6, 3182.6, 3187.4, 1407, null, 1301, 58727], [20240202, 3187.4, 3187.2, 3190.4, 3183.0, 3186.2, 764, null, 1302, 58714], [20240202, 3186.2, 3186.4, 3186.6, 3183.0, 3183.2, 440, null, 1303, 58766], [20240202, 3183.2, 3183.0, 3186.4, 3181.4, 3186.0, 454, null, 1304, 58828], [20240202, 3186.0, 3186.8, 3191.0, 3185.0, 3188.0, 581, null, 1305, 58808], [20240202, 3188.0, 3187.8, 3190.2, 3183.8, 3186.0, 394, null, 1306, 58796], [20240202, 3186.0, 3185.8, 3186.0, 3178.2, 3178.4, 473, null, 1307, 58812], [20240202, 3178.4, 3178.8, 3181.0, 3178.0, 3181.0, 436, null, 1308, 58841], [20240202, 3181.0, 3180.2, 3180.4, 3176.0, 3180.0, 393, null, 1309, 58865], [20240202, 3180.0, 3179.2, 3179.2, 3173.6, 3176.8, 451, null, 1310, 58878], [20240202, 3176.8, 3176.0, 3177.0, 3174.4, 3176.0, 217, null, 1311, 58892], [20240202, 3176.0, 3176.4, 3181.0, 3175.4, 3178.0, 454, null, 1312, 58959], [20240202, 3178.0, 3177.6, 3184.4, 3177.2, 3184.0, 424, null, 1313, 58969], [20240202, 3184.0, 3184.0, 3184.0, 3180.2, 3181.4, 332, null, 1314, 59012], [20240202, 3181.4, 3181.2, 3182.8, 3177.4, 3181.8, 294, null, 1315, 59037], [20240202, 3181.8, 3181.4, 3187.8, 3179.8, 3184.6, 503, null, 1316, 59125], [20240202, 3184.6, 3183.6, 3186.0, 3181.2, 3186.0, 285, null, 1317, 59188], [20240202, 3186.0, 3186.6, 3187.8, 3182.6, 3187.8, 269, null, 1318, 59240], [20240202, 3187.8, 3188.0, 3193.4, 3187.6, 3190.6, 567, null, 1319, 59350], [20240202, 3190.6, 3189.8, 3190.2, 3185.4, 3185.4, 211, null, 1320, 59363], [20240202, 3185.4, 3185.0, 3185.4, 3180.6, 3183.6, 352, null, 1321, 59468], [20240202, 3183.6, 3183.8, 3189.6, 3183.8, 3185.4, 356, null, 1322, 59570], [20240202, 3185.4, 3185.4, 3187.4, 3184.0, 3186.0, 147, null, 1323, 59589], [20240202, 3186.0, 3186.0, 3186.0, 3180.6, 3185.0, 283, null, 1324, 59675], [20240202, 3185.0, 3185.0, 3185.2, 3182.0, 3182.4, 175, null, 1325, 59706], [20240202, 3182.4, 3182.8, 3182.8, 3178.0, 3178.4, 252, null, 1326, 59759], [20240202, 3178.4, 3178.8, 3182.0, 3176.6, 3180.6, 263, null, 1327, 59789], [20240202, 3180.6, 3180.4, 3188.0, 3177.8, 3187.6, 372, null, 1328, 59886], [20240202, 3187.6, 3188.2, 3192.8, 3186.4, 3189.6, 534, null, 1329, 60030], [20240202, 3189.6, 3190.4, 3192.0, 3186.6, 3186.6, 271, null, 1330, 60099], [20240202, 3186.6, 3186.2, 3187.6, 3182.2, 3183.8, 339, null, 1331, 60199], [20240202, 3183.8, 3183.8, 3189.4, 3183.8, 3184.4, 249, null, 1332, 60306], [20240202, 3184.4, 3183.4, 3183.4, 3178.8, 3180.4, 292, null, 1333, 60398], [20240202, 3180.4, 3180.8, 3181.2, 3176.6, 3178.4, 257, null, 1334, 60447], [20240202, 3178.4, 3178.4, 3179.4, 3177.0, 3178.4, 155, null, 1335, 60482], [20240202, 3178.4, 3178.0, 3178.0, 3171.2, 3172.4, 562, null, 1336, 60576], [20240202, 3172.4, 3172.8, 3174.4, 3168.2, 3172.6, 473, null, 1337, 60728], [20240202, 3172.6, 3172.6, 3179.8, 3170.2, 3174.8, 472, null, 1338, 60851], [20240202, 3174.8, 3174.8, 3178.6, 3173.2, 3173.2, 230, null, 1339, 60927], [20240202, 3173.2, 3173.0, 3176.4, 3171.0, 3171.0, 186, null, 1340, 60982], [20240202, 3171.0, 3170.2, 3174.0, 3170.2, 3172.8, 255, null, 1341, 61054], [20240202, 3172.8, 3173.0, 3173.0, 3166.2, 3167.2, 435, null, 1342, 61145], [20240202, 3167.2, 3167.4, 3169.6, 3164.4, 3165.0, 317, null, 1343, 61221], [20240202, 3165.0, 3164.6, 3165.2, 3162.4, 3162.4, 386, null, 1344, 61341], [20240202, 3162.4, 3163.0, 3172.4, 3163.0, 3170.8, 496, null, 1345, 61456], [20240202, 3170.8, 3171.0, 3172.8, 3167.4, 3171.8, 295, null, 1346, 61572], [20240202, 3171.8, 3171.4, 3172.4, 3168.4, 3170.0, 221, null, 1347, 61649], [20240202, 3170.0, 3170.2, 3170.8, 3165.6, 3168.8, 241, null, 1348, 61704], [20240202, 3168.8, 3169.0, 3175.8, 3169.0, 3175.8, 288, null, 1349, 61773], [20240202, 3175.8, 3175.8, 3183.2, 3174.6, 3182.6, 464, null, 1350, 61893], [20240202, 3182.6, 3182.6, 3182.6, 3177.0, 3177.6, 313, null, 1351, 61937], [20240202, 3177.6, 3177.6, 3180.0, 3173.8, 3180.0, 220, null, 1352, 61999], [20240202, 3180.0, 3180.2, 3182.0, 3172.0, 3172.4, 287, null, 1353, 62101], [20240202, 3172.4, 3172.0, 3172.4, 3167.8, 3168.6, 254, null, 1354, 62205], [20240202, 3168.6, 3168.8, 3169.0, 3165.2, 3166.6, 181, null, 1355, 62288], [20240202, 3166.6, 3166.0, 3172.8, 3166.0, 3172.0, 331, null, 1356, 62345], [20240202, 3172.0, 3172.0, 3174.6, 3168.2, 3170.8, 324, null, 1357, 62423], [20240202, 3170.8, 3171.2, 3171.6, 3167.6, 3171.2, 171, null, 1358, 62491], [20240202, 3171.2, 3171.2, 3171.2, 3165.0, 3165.6, 218, null, 1359, 62538], [20240202, 3165.6, 3166.0, 3168.0, 3161.2, 3161.2, 253, null, 1400, 62616], [20240202, 3161.2, 3161.6, 3163.8, 3158.0, 3162.2, 558, null, 1401, 62726], [20240202, 3162.2, 3162.2, 3162.2, 3155.6, 3155.6, 470, null, 1402, 62927], [20240202, 3155.6, 3156.2, 3160.8, 3155.0, 3158.0, 359, null, 1403, 63074], [20240202, 3158.0, 3157.6, 3157.6, 3152.2, 3152.6, 321, null, 1404, 63163], [20240202, 3152.6, 3152.4, 3154.0, 3150.0, 3152.8, 558, null, 1405, 63319], [20240202, 3152.8, 3152.2, 3156.6, 3152.2, 3154.2, 342, null, 1406, 63410], [20240202, 3154.2, 3154.2, 3161.0, 3154.2, 3161.0, 320, null, 1407, 63479], [20240202, 3161.0, 3161.0, 3161.0, 3153.4, 3156.0, 280, null, 1408, 63596], [20240202, 3156.0, 3156.0, 3157.2, 3153.6, 3155.2, 164, null, 1409, 63657], [20240202, 3155.2, 3154.8, 3155.8, 3146.2, 3146.2, 361, null, 1410, 63825], [20240202, 3146.2, 3146.2, 3152.0, 3145.0, 3147.2, 381, null, 1411, 63975], [20240202, 3147.2, 3147.4, 3148.8, 3140.0, 3141.0, 551, null, 1412, 64158], [20240202, 3141.0, 3141.4, 3146.6, 3141.4, 3145.0, 664, null, 1413, 64426], [20240202, 3145.0, 3145.4, 3147.8, 3143.8, 3146.2, 357, null, 1414, 64472], [20240202, 3146.2, 3146.2, 3153.6, 3145.6, 3151.8, 422, null, 1415, 64627], [20240202, 3151.8, 3150.4, 3151.4, 3136.6, 3137.0, 511, null, 1416, 64730], [20240202, 3137.0, 3137.0, 3142.4, 3136.8, 3138.4, 267, null, 1417, 64804], [20240202, 3138.4, 3138.2, 3142.0, 3137.4, 3138.4, 241, null, 1418, 64863], [20240202, 3138.4, 3137.8, 3139.8, 3132.6, 3132.6, 407, null, 1419, 64995], [20240202, 3132.6, 3132.6, 3133.2, 3123.0, 3123.8, 693, null, 1420, 65217], [20240202, 3123.8, 3123.6, 3129.8, 3120.8, 3121.2, 712, null, 1421, 65396], [20240202, 3121.2, 3121.4, 3121.4, 3112.0, 3112.0, 736, null, 1422, 65521], [20240202, 3112.0, 3112.0, 3116.4, 3107.4, 3107.4, 687, null, 1423, 65700], [20240202, 3107.4, 3107.4, 3107.6, 3090.0, 3092.4, 931, null, 1424, 65996], [20240202, 3092.4, 3091.8, 3122.0, 3090.0, 3122.0, 1366, null, 1425, 66449], [20240202, 3122.0, 3121.6, 3146.0, 3120.0, 3143.4, 1147, null, 1426, 66779], [20240202, 3143.4, 3146.0, 3154.8, 3144.2, 3154.6, 1192, null, 1427, 67232], [20240202, 3154.6, 3154.2, 3154.2, 3136.2, 3143.8, 899, null, 1428, 67479], [20240202, 3143.8, 3143.2, 3160.0, 3138.6, 3160.0, 684, null, 1429, 67744], [20240202, 3160.0, 3160.0, 3161.8, 3152.0, 3157.6, 674, null, 1430, 67954], [20240202, 3157.6, 3157.4, 3168.0, 3157.4, 3165.8, 724, null, 1431, 68156], [20240202, 3165.8, 3167.4, 3168.0, 3154.0, 3157.2, 630, null, 1432, 68362], [20240202, 3157.2, 3157.6, 3170.0, 3157.6, 3170.0, 523, null, 1433, 68617], [20240202, 3170.0, 3170.0, 3173.6, 3162.8, 3163.2, 476, null, 1434, 68789], [20240202, 3163.2, 3165.4, 3178.0, 3164.4, 3174.4, 523, null, 1435, 68928], [20240202, 3174.4, 3175.4, 3179.0, 3169.4, 3174.6, 426, null, 1436, 69073], [20240202, 3174.6, 3175.0, 3183.6, 3174.4, 3183.6, 493, null, 1437, 69242], [20240202, 3183.6, 3183.6, 3188.0, 3178.4, 3186.2, 466, null, 1438, 69375], [20240202, 3186.2, 3186.0, 3194.4, 3183.8, 3193.4, 560, null, 1439, 69557], [20240202, 3193.4, 3192.2, 3198.8, 3192.0, 3198.8, 657, null, 1440, 69732], [20240202, 3198.8, 3199.6, 3200.0, 3186.6, 3190.8, 780, null, 1441, 69929], [20240202, 3190.8, 3190.8, 3192.0, 3174.0, 3177.8, 760, null, 1442, 70055], [20240202, 3177.8, 3179.6, 3189.6, 3177.8, 3187.8, 498, null, 1443, 70176], [20240202, 3187.8, 3186.4, 3190.0, 3183.6, 3190.0, 331, null, 1444, 70221], [20240202, 3190.0, 3190.0, 3191.8, 3185.6, 3186.0, 314, null, 1445, 70253], [20240202, 3186.0, 3186.2, 3186.2, 3177.0, 3183.2, 631, null, 1446, 70355], [20240202, 3183.2, 3180.6, 3180.8, 3174.0, 3176.8, 409, null, 1447, 70442], [20240202, 3176.8, 3176.0, 3180.6, 3176.0, 3176.4, 335, null, 1448, 70540], [20240202, 3176.4, 3176.0, 3178.4, 3168.0, 3168.4, 459, null, 1449, 70628], [20240202, 3168.4, 3168.4, 3173.0, 3168.0, 3168.0, 440, null, 1450, 70775], [20240202, 3168.0, 3170.0, 3170.0, 3161.0, 3162.2, 504, null, 1451, 70888], [20240202, 3162.2, 3162.6, 3162.6, 3155.8, 3157.8, 527, null, 1452, 70946], [20240202, 3157.8, 3157.8, 3165.0, 3156.0, 3163.6, 528, null, 1453, 71078], [20240202, 3163.6, 3163.6, 3168.2, 3163.4, 3168.2, 458, null, 1454, 71233], [20240202, 3168.2, 3168.2, 3171.6, 3167.6, 3170.0, 371, null, 1455, 71315], [20240202, 3170.0, 3169.6, 3169.8, 3162.2, 3164.0, 331, null, 1456, 71420], [20240202, 3164.0, 3163.6, 3166.8, 3163.2, 3163.8, 346, null, 1457, 71569], [20240202, 3163.8, 3163.2, 3166.2, 3162.8, 3164.2, 397, null, 1458, 71733], [20240202, 3164.2, 3164.2, 3165.2, 3161.4, 3162.4, 424, null, 1459, 71908], [20240202, 3162.4, 3162.4, 3167.8, 3161.6, 3165.4, 567, null, 1500, 72122], [20240205, 3165.4, 3147.4, 3152.8, 3144.6, 3151.2, 2007, null, 931, 70868], [20240205, 3151.2, 3151.4, 3163.0, 3150.8, 3163.0, 1005, null, 932, 70199], [20240205, 3163.0, 3162.8, 3163.0, 3159.0, 3161.4, 813, null, 933, 69679], [20240205, 3161.4, 3161.4, 3164.4, 3156.4, 3157.6, 862, null, 934, 69150], [20240205, 3157.6, 3157.2, 3157.2, 3151.8, 3153.8, 696, null, 935, 68807], [20240205, 3153.8, 3154.2, 3158.2, 3151.2, 3151.2, 739, null, 936, 68410], [20240205, 3151.2, 3151.4, 3153.4, 3146.2, 3148.0, 756, null, 937, 68056], [20240205, 3148.0, 3147.8, 3148.4, 3139.6, 3143.0, 618, null, 938, 67747], [20240205, 3143.0, 3142.2, 3155.0, 3138.0, 3152.6, 772, null, 939, 67382], [20240205, 3152.6, 3152.2, 3153.8, 3147.2, 3151.0, 621, null, 940, 67093], [20240205, 3151.0, 3151.8, 3158.8, 3148.8, 3158.0, 554, null, 941, 66873], [20240205, 3158.0, 3158.2, 3165.6, 3154.2, 3160.2, 822, null, 942, 66552], [20240205, 3160.2, 3162.2, 3166.4, 3159.4, 3160.0, 616, null, 943, 66440], [20240205, 3160.0, 3159.6, 3161.8, 3156.0, 3156.6, 388, null, 944, 66272], [20240205, 3156.6, 3156.4, 3167.6, 3155.8, 3161.8, 581, null, 945, 66112], [20240205, 3161.8, 3161.2, 3162.6, 3156.2, 3156.2, 386, null, 946, 65949], [20240205, 3156.2, 3156.4, 3157.6, 3151.2, 3153.6, 497, null, 947, 65767], [20240205, 3153.6, 3153.2, 3158.6, 3148.8, 3149.4, 549, null, 948, 65489], [20240205, 3149.4, 3150.0, 3152.6, 3143.0, 3143.0, 632, null, 949, 65301], [20240205, 3143.0, 3143.4, 3152.4, 3143.0, 3150.0, 428, null, 950, 65175], [20240205, 3150.0, 3150.2, 3154.4, 3144.8, 3146.2, 389, null, 951, 65027], [20240205, 3146.2, 3146.2, 3149.4, 3142.0, 3143.8, 409, null, 952, 64869], [20240205, 3143.8, 3143.6, 3154.0, 3143.2, 3153.0, 545, null, 953, 64647], [20240205, 3153.0, 3153.4, 3158.0, 3150.8, 3152.6, 566, null, 954, 64494], [20240205, 3152.6, 3152.4, 3158.6, 3149.2, 3153.0, 494, null, 955, 64310], [20240205, 3153.0, 3153.4, 3163.4, 3152.8, 3161.8, 406, null, 956, 64214], [20240205, 3161.8, 3161.6, 3167.4, 3160.0, 3167.4, 582, null, 957, 64028], [20240205, 3167.4, 3167.8, 3168.8, 3161.4, 3164.0, 514, null, 958, 63899], [20240205, 3164.0, 3163.4, 3165.6, 3161.2, 3162.0, 340, null, 959, 63820], [20240205, 3162.0, 3162.0, 3162.0, 3156.6, 3156.6, 297, null, 1000, 63803], [20240205, 3156.6, 3156.6, 3169.8, 3155.0, 3165.2, 705, null, 1001, 63599], [20240205, 3165.2, 3165.0, 3166.4, 3160.4, 3161.8, 470, null, 1002, 63476], [20240205, 3161.8, 3161.0, 3166.4, 3160.4, 3162.8, 311, null, 1003, 63396], [20240205, 3162.8, 3163.2, 3163.8, 3156.0, 3156.0, 283, null, 1004, 63303], [20240205, 3156.0, 3156.4, 3156.8, 3151.4, 3151.6, 419, null, 1005, 63166], [20240205, 3151.6, 3151.8, 3155.6, 3146.4, 3147.0, 673, null, 1006, 63060], [20240205, 3147.0, 3147.4, 3154.2, 3147.4, 3153.6, 441, null, 1007, 63051], [20240205, 3153.6, 3154.2, 3155.8, 3144.4, 3144.4, 492, null, 1008, 62981], [20240205, 3144.4, 3145.2, 3149.4, 3142.0, 3144.4, 589, null, 1009, 62933], [20240205, 3144.4, 3144.8, 3145.6, 3139.0, 3142.4, 502, null, 1010, 62922], [20240205, 3142.4, 3142.4, 3149.0, 3142.4, 3147.0, 459, null, 1011, 62880], [20240205, 3147.0, 3146.8, 3152.8, 3146.6, 3149.6, 485, null, 1012, 62764], [20240205, 3149.6, 3149.6, 3152.6, 3148.4, 3149.0, 312, null, 1013, 62688], [20240205, 3149.0, 3148.8, 3156.2, 3148.8, 3152.2, 486, null, 1014, 62553], [20240205, 3152.2, 3152.2, 3152.2, 3144.6, 3146.4, 318, null, 1015, 62488], [20240205, 3146.4, 3147.0, 3147.0, 3140.4, 3141.0, 398, null, 1016, 62317], [20240205, 3141.0, 3141.4, 3144.2, 3136.2, 3138.4, 496, null, 1017, 62191], [20240205, 3138.4, 3138.2, 3138.2, 3133.2, 3134.0, 449, null, 1018, 62134], [20240205, 3134.0, 3134.2, 3134.2, 3120.6, 3120.6, 766, null, 1019, 62015], [20240205, 3120.6, 3120.0, 3136.0, 3118.8, 3130.6, 1046, null, 1020, 61828], [20240205, 3130.6, 3130.6, 3138.0, 3129.4, 3133.0, 644, null, 1021, 61766], [20240205, 3133.0, 3132.2, 3138.0, 3131.4, 3137.0, 426, null, 1022, 61668], [20240205, 3137.0, 3136.8, 3145.8, 3136.8, 3142.2, 603, null, 1023, 61618], [20240205, 3142.2, 3142.2, 3153.2, 3142.2, 3145.4, 586, null, 1024, 61509], [20240205, 3145.4, 3145.6, 3146.0, 3138.6, 3143.6, 388, null, 1025, 61390], [20240205, 3143.6, 3143.6, 3150.0, 3140.6, 3148.2, 414, null, 1026, 61388], [20240205, 3148.2, 3148.4, 3154.0, 3141.6, 3141.6, 482, null, 1027, 61265], [20240205, 3141.6, 3142.2, 3142.2, 3137.8, 3141.4, 339, null, 1028, 61216], [20240205, 3141.4, 3141.2, 3141.2, 3135.0, 3135.0, 178, null, 1029, 61197], [20240205, 3135.0, 3135.0, 3135.0, 3130.0, 3132.6, 404, null, 1030, 61143], [20240205, 3132.6, 3132.0, 3143.2, 3129.4, 3139.2, 490, null, 1031, 61163], [20240205, 3139.2, 3140.6, 3146.6, 3140.0, 3143.4, 404, null, 1032, 61117], [20240205, 3143.4, 3143.6, 3144.0, 3132.6, 3137.0, 456, null, 1033, 61027], [20240205, 3137.0, 3136.2, 3138.8, 3132.8, 3138.2, 253, null, 1034, 61003], [20240205, 3138.2, 3138.0, 3143.2, 3137.6, 3138.2, 302, null, 1035, 60993], [20240205, 3138.2, 3138.2, 3141.4, 3136.0, 3137.2, 208, null, 1036, 60966], [20240205, 3137.2, 3137.6, 3137.6, 3129.2, 3130.4, 307, null, 1037, 60905], [20240205, 3130.4, 3131.0, 3133.2, 3126.2, 3128.2, 283, null, 1038, 60891], [20240205, 3128.2, 3127.8, 3128.4, 3122.4, 3124.6, 321, null, 1039, 60892], [20240205, 3124.6, 3124.6, 3125.8, 3120.2, 3124.4, 597, null, 1040, 61002], [20240205, 3124.4, 3123.8, 3132.0, 3122.8, 3125.6, 428, null, 1041, 60970], [20240205, 3125.6, 3125.6, 3125.6, 3114.0, 3114.8, 585, null, 1042, 61009], [20240205, 3114.8, 3114.8, 3118.4, 3114.0, 3114.6, 466, null, 1043, 61015], [20240205, 3114.6, 3114.6, 3120.8, 3114.0, 3117.6, 333, null, 1044, 60980], [20240205, 3117.6, 3117.2, 3124.6, 3116.4, 3122.8, 297, null, 1045, 60957], [20240205, 3122.8, 3122.8, 3128.8, 3122.2, 3124.8, 354, null, 1046, 60928], [20240205, 3124.8, 3125.0, 3125.6, 3118.8, 3122.4, 257, null, 1047, 60889], [20240205, 3122.4, 3122.0, 3123.8, 3117.6, 3119.6, 314, null, 1048, 60831], [20240205, 3119.6, 3119.0, 3119.0, 3108.0, 3109.0, 515, null, 1049, 60733], [20240205, 3109.0, 3109.0, 3111.8, 3106.2, 3106.4, 395, null, 1050, 60742], [20240205, 3106.4, 3106.0, 3106.8, 3094.2, 3095.8, 863, null, 1051, 60675], [20240205, 3095.8, 3096.0, 3097.6, 3091.2, 3093.6, 749, null, 1052, 60753], [20240205, 3093.6, 3093.2, 3115.0, 3092.0, 3106.8, 1098, null, 1053, 60523], [20240205, 3106.8, 3107.0, 3120.8, 3107.0, 3113.8, 700, null, 1054, 60455], [20240205, 3113.8, 3113.8, 3118.8, 3102.6, 3107.4, 493, null, 1055, 60437], [20240205, 3107.4, 3107.8, 3119.4, 3107.8, 3118.0, 490, null, 1056, 60400], [20240205, 3118.0, 3117.4, 3119.4, 3113.8, 3118.4, 260, null, 1057, 60379], [20240205, 3118.4, 3119.2, 3127.8, 3117.4, 3126.6, 385, null, 1058, 60352], [20240205, 3126.6, 3126.8, 3127.6, 3120.2, 3126.2, 345, null, 1059, 60354], [20240205, 3126.2, 3126.4, 3126.4, 3118.0, 3121.0, 333, null, 1100, 60341], [20240205, 3121.0, 3120.8, 3126.8, 3118.4, 3126.8, 307, null, 1101, 60318], [20240205, 3126.8, 3127.2, 3127.4, 3120.2, 3124.4, 268, null, 1102, 60303], [20240205, 3124.4, 3124.6, 3132.0, 3124.0, 3131.6, 413, null, 1103, 60260], [20240205, 3131.6, 3132.6, 3147.2, 3132.6, 3147.2, 782, null, 1104, 60123], [20240205, 3147.2, 3147.0, 3148.0, 3143.8, 3147.2, 591, null, 1105, 60012], [20240205, 3147.2, 3147.2, 3156.2, 3147.0, 3153.6, 647, null, 1106, 59936], [20240205, 3153.6, 3153.2, 3155.8, 3146.2, 3155.8, 433, null, 1107, 59959], [20240205, 3155.8, 3156.0, 3166.0, 3156.0, 3166.0, 642, null, 1108, 59867], [20240205, 3166.0, 3165.4, 3166.6, 3153.0, 3153.8, 487, null, 1109, 59795], [20240205, 3153.8, 3153.6, 3164.4, 3151.4, 3162.0, 380, null, 1110, 59789], [20240205, 3162.0, 3162.6, 3164.2, 3151.0, 3154.2, 450, null, 1111, 59786], [20240205, 3154.2, 3154.2, 3163.4, 3154.2, 3162.0, 339, null, 1112, 59815], [20240205, 3162.0, 3162.0, 3165.0, 3155.0, 3156.4, 274, null, 1113, 59831], [20240205, 3156.4, 3157.4, 3157.4, 3143.0, 3143.0, 426, null, 1114, 59886], [20240205, 3143.0, 3143.0, 3146.0, 3139.8, 3142.2, 440, null, 1115, 59905], [20240205, 3142.2, 3143.6, 3143.6, 3136.4, 3139.8, 311, null, 1116, 59908], [20240205, 3139.8, 3139.8, 3143.6, 3135.8, 3143.0, 223, null, 1117, 59906], [20240205, 3143.0, 3143.0, 3156.0, 3142.8, 3152.6, 359, null, 1118, 59976], [20240205, 3152.6, 3153.2, 3158.2, 3152.2, 3156.0, 185, null, 1119, 59996], [20240205, 3156.0, 3155.6, 3157.0, 3148.8, 3155.8, 230, null, 1120, 60019], [20240205, 3155.8, 3154.0, 3160.4, 3149.2, 3160.0, 388, null, 1121, 60124], [20240205, 3160.0, 3159.8, 3159.8, 3152.4, 3155.8, 201, null, 1122, 60159], [20240205, 3155.8, 3155.6, 3155.8, 3152.4, 3154.0, 123, null, 1123, 60172], [20240205, 3154.0, 3153.4, 3153.4, 3142.0, 3146.4, 363, null, 1124, 60222], [20240205, 3146.4, 3144.4, 3150.0, 3142.8, 3147.0, 178, null, 1125, 60205], [20240205, 3147.0, 3146.4, 3152.4, 3146.0, 3150.2, 155, null, 1126, 60204], [20240205, 3150.2, 3150.0, 3150.0, 3142.8, 3143.0, 142, null, 1127, 60213], [20240205, 3143.0, 3143.2, 3149.0, 3142.0, 3143.2, 170, null, 1128, 60230], [20240205, 3143.2, 3142.2, 3149.6, 3140.6, 3148.4, 206, null, 1129, 60263], [20240205, 3148.4, 3149.6, 3153.0, 3148.2, 3149.4, 196, null, 1130, 60284], [20240205, 3149.4, 3150.0, 3154.4, 3144.2, 3151.4, 497, null, 1301, 60351], [20240205, 3151.4, 3151.2, 3152.2, 3141.0, 3147.8, 366, null, 1302, 60379], [20240205, 3147.8, 3147.6, 3147.6, 3139.4, 3141.0, 221, null, 1303, 60377], [20240205, 3141.0, 3141.0, 3144.8, 3139.4, 3141.0, 172, null, 1304, 60386], [20240205, 3141.0, 3141.0, 3141.4, 3135.0, 3135.0, 205, null, 1305, 60385], [20240205, 3135.0, 3135.0, 3137.8, 3131.2, 3133.0, 272, null, 1306, 60437], [20240205, 3133.0, 3132.6, 3133.6, 3129.6, 3130.2, 192, null, 1307, 60458], [20240205, 3130.2, 3130.2, 3136.4, 3129.8, 3134.8, 172, null, 1308, 60498], [20240205, 3134.8, 3134.4, 3134.4, 3129.6, 3133.0, 131, null, 1309, 60507], [20240205, 3133.0, 3132.8, 3136.2, 3132.0, 3135.2, 146, null, 1310, 60526], [20240205, 3135.2, 3134.4, 3135.0, 3128.2, 3130.0, 170, null, 1311, 60544], [20240205, 3130.0, 3130.6, 3138.6, 3130.4, 3138.4, 202, null, 1312, 60550], [20240205, 3138.4, 3138.2, 3147.8, 3137.6, 3147.4, 301, null, 1313, 60576], [20240205, 3147.4, 3147.6, 3154.8, 3145.2, 3154.8, 308, null, 1314, 60579], [20240205, 3154.8, 3155.2, 3159.8, 3155.0, 3159.8, 376, null, 1315, 60609], [20240205, 3159.8, 3158.4, 3171.4, 3158.4, 3171.2, 740, null, 1316, 60688], [20240205, 3171.2, 3171.2, 3174.0, 3163.6, 3172.4, 567, null, 1317, 60753], [20240205, 3172.4, 3172.4, 3177.0, 3166.8, 3176.6, 438, null, 1318, 60794], [20240205, 3176.6, 3178.0, 3180.8, 3173.2, 3180.2, 538, null, 1319, 60819], [20240205, 3180.2, 3180.0, 3185.6, 3177.6, 3185.2, 439, null, 1320, 60834], [20240205, 3185.2, 3185.2, 3187.4, 3181.8, 3186.6, 454, null, 1321, 60879], [20240205, 3186.6, 3187.4, 3202.8, 3186.8, 3202.8, 909, null, 1322, 60987], [20240205, 3202.8, 3202.2, 3202.2, 3189.0, 3190.4, 651, null, 1323, 61035], [20240205, 3190.4, 3190.4, 3195.8, 3190.2, 3195.8, 355, null, 1324, 61137], [20240205, 3195.8, 3196.8, 3198.0, 3181.0, 3183.8, 664, null, 1325, 61247], [20240205, 3183.8, 3184.0, 3192.0, 3184.0, 3191.0, 279, null, 1326, 61303], [20240205, 3191.0, 3190.8, 3194.0, 3186.0, 3189.0, 265, null, 1327, 61359], [20240205, 3189.0, 3189.6, 3198.2, 3188.2, 3197.8, 358, null, 1328, 61409], [20240205, 3197.8, 3198.4, 3199.2, 3193.2, 3194.0, 327, null, 1329, 61496], [20240205, 3194.0, 3194.0, 3197.6, 3189.0, 3191.0, 293, null, 1330, 61548], [20240205, 3191.0, 3191.6, 3206.0, 3191.6, 3205.0, 588, null, 1331, 61690], [20240205, 3205.0, 3204.6, 3208.2, 3203.8, 3208.2, 562, null, 1332, 61723], [20240205, 3208.2, 3208.0, 3217.6, 3207.0, 3217.6, 563, null, 1333, 61748], [20240205, 3217.6, 3217.6, 3217.6, 3203.4, 3203.4, 569, null, 1334, 61803], [20240205, 3203.4, 3204.2, 3207.8, 3198.0, 3200.0, 394, null, 1335, 61854], [20240205, 3200.0, 3199.4, 3207.4, 3198.4, 3204.2, 332, null, 1336, 61929], [20240205, 3204.2, 3204.4, 3205.0, 3198.8, 3201.2, 276, null, 1337, 61971], [20240205, 3201.2, 3201.2, 3203.4, 3198.6, 3198.8, 244, null, 1338, 62015], [20240205, 3198.8, 3199.6, 3202.4, 3198.8, 3200.0, 211, null, 1339, 62019], [20240205, 3200.0, 3200.0, 3200.2, 3190.0, 3191.4, 460, null, 1340, 62095], [20240205, 3191.4, 3190.4, 3192.2, 3181.0, 3183.2, 474, null, 1341, 62132], [20240205, 3183.2, 3183.8, 3189.8, 3183.2, 3188.2, 329, null, 1342, 62145], [20240205, 3188.2, 3188.2, 3189.0, 3183.0, 3186.0, 219, null, 1343, 62196], [20240205, 3186.0, 3186.2, 3194.2, 3186.2, 3190.2, 183, null, 1344, 62222], [20240205, 3190.2, 3189.8, 3189.8, 3186.0, 3188.8, 154, null, 1345, 62242], [20240205, 3188.8, 3188.2, 3191.6, 3186.4, 3190.4, 161, null, 1346, 62258], [20240205, 3190.4, 3188.0, 3198.0, 3186.2, 3196.4, 247, null, 1347, 62270], [20240205, 3196.4, 3196.6, 3197.4, 3191.2, 3194.8, 226, null, 1348, 62269], [20240205, 3194.8, 3194.8, 3204.2, 3194.6, 3203.8, 298, null, 1349, 62303], [20240205, 3203.8, 3202.0, 3203.6, 3198.4, 3200.0, 248, null, 1350, 62290], [20240205, 3200.0, 3201.0, 3202.6, 3198.6, 3202.2, 146, null, 1351, 62283], [20240205, 3202.2, 3202.2, 3202.6, 3198.6, 3199.0, 212, null, 1352, 62317], [20240205, 3199.0, 3199.4, 3201.8, 3191.2, 3192.8, 355, null, 1353, 62338], [20240205, 3192.8, 3192.4, 3198.8, 3192.4, 3197.2, 164, null, 1354, 62359], [20240205, 3197.2, 3196.6, 3198.4, 3193.6, 3198.4, 163, null, 1355, 62364], [20240205, 3198.4, 3198.4, 3208.2, 3196.8, 3206.4, 430, null, 1356, 62433], [20240205, 3206.4, 3206.4, 3210.6, 3205.0, 3208.4, 375, null, 1357, 62556], [20240205, 3208.4, 3207.8, 3208.0, 3202.0, 3202.8, 268, null, 1358, 62619], [20240205, 3202.8, 3203.0, 3212.0, 3202.0, 3212.0, 272, null, 1359, 62659], [20240205, 3212.0, 3210.8, 3210.8, 3206.6, 3207.8, 343, null, 1400, 62693], [20240205, 3207.8, 3208.0, 3208.4, 3197.4, 3200.0, 389, null, 1401, 62761], [20240205, 3200.0, 3198.4, 3199.6, 3193.0, 3198.2, 288, null, 1402, 62781], [20240205, 3198.2, 3198.8, 3201.4, 3192.8, 3197.4, 221, null, 1403, 62826], [20240205, 3197.4, 3196.6, 3200.0, 3194.0, 3195.8, 152, null, 1404, 62860], [20240205, 3195.8, 3195.8, 3198.8, 3193.4, 3197.2, 139, null, 1405, 62831], [20240205, 3197.2, 3198.6, 3198.6, 3192.2, 3193.4, 174, null, 1406, 62857], [20240205, 3193.4, 3194.4, 3199.2, 3193.2, 3198.0, 176, null, 1407, 62872], [20240205, 3198.0, 3198.8, 3202.8, 3198.4, 3201.2, 139, null, 1408, 62885], [20240205, 3201.2, 3202.0, 3209.0, 3201.8, 3209.0, 234, null, 1409, 62929], [20240205, 3209.0, 3209.0, 3209.2, 3204.0, 3205.0, 189, null, 1410, 62968], [20240205, 3205.0, 3205.6, 3205.8, 3200.6, 3203.2, 158, null, 1411, 63007], [20240205, 3203.2, 3203.2, 3205.4, 3200.8, 3204.0, 115, null, 1412, 63028], [20240205, 3204.0, 3203.4, 3208.4, 3201.0, 3208.0, 194, null, 1413, 63039], [20240205, 3208.0, 3207.6, 3208.8, 3203.8, 3205.8, 225, null, 1414, 63101], [20240205, 3205.8, 3205.4, 3207.0, 3202.6, 3203.0, 105, null, 1415, 63098], [20240205, 3203.0, 3203.0, 3203.8, 3200.2, 3200.6, 177, null, 1416, 63113], [20240205, 3200.6, 3200.6, 3200.6, 3196.0, 3198.0, 241, null, 1417, 63139], [20240205, 3198.0, 3198.4, 3203.0, 3197.2, 3197.2, 200, null, 1418, 63141], [20240205, 3197.2, 3197.4, 3197.8, 3192.8, 3194.0, 255, null, 1419, 63154], [20240205, 3194.0, 3194.4, 3195.2, 3191.4, 3191.8, 205, null, 1420, 63193], [20240205, 3191.8, 3191.8, 3195.4, 3191.2, 3192.0, 245, null, 1421, 63157], [20240205, 3192.0, 3191.0, 3194.0, 3186.2, 3187.0, 322, null, 1422, 63231], [20240205, 3187.0, 3187.0, 3189.4, 3185.0, 3185.0, 208, null, 1423, 63218], [20240205, 3185.0, 3185.0, 3189.2, 3185.0, 3187.0, 334, null, 1424, 63164], [20240205, 3187.0, 3187.4, 3187.4, 3182.4, 3182.8, 190, null, 1425, 63191], [20240205, 3182.8, 3182.8, 3185.6, 3181.8, 3183.0, 237, null, 1426, 63182], [20240205, 3183.0, 3183.8, 3183.8, 3181.0, 3183.2, 214, null, 1427, 63172], [20240205, 3183.2, 3182.2, 3186.2, 3182.2, 3186.2, 234, null, 1428, 63206], [20240205, 3186.2, 3186.0, 3188.6, 3184.4, 3188.2, 265, null, 1429, 63212], [20240205, 3188.2, 3188.2, 3190.8, 3186.4, 3190.8, 183, null, 1430, 63232], [20240205, 3190.8, 3190.6, 3190.6, 3186.0, 3186.0, 199, null, 1431, 63290], [20240205, 3186.0, 3186.0, 3186.0, 3179.0, 3182.6, 254, null, 1432, 63367], [20240205, 3182.6, 3182.8, 3190.2, 3182.6, 3189.0, 230, null, 1433, 63408], [20240205, 3189.0, 3188.8, 3196.6, 3187.6, 3195.8, 255, null, 1434, 63451], [20240205, 3195.8, 3196.2, 3196.4, 3191.6, 3192.4, 190, null, 1435, 63500], [20240205, 3192.4, 3193.0, 3193.0, 3187.6, 3190.2, 197, null, 1436, 63551], [20240205, 3190.2, 3190.2, 3191.6, 3185.2, 3191.0, 172, null, 1437, 63612], [20240205, 3191.0, 3192.0, 3193.4, 3188.8, 3192.2, 182, null, 1438, 63630], [20240205, 3192.2, 3193.0, 3193.0, 3186.8, 3188.6, 124, null, 1439, 63646], [20240205, 3188.6, 3188.8, 3189.2, 3180.0, 3181.2, 253, null, 1440, 63694], [20240205, 3181.2, 3181.2, 3181.8, 3174.6, 3176.6, 389, null, 1441, 63783], [20240205, 3176.6, 3177.0, 3177.0, 3172.6, 3173.2, 222, null, 1442, 63787], [20240205, 3173.2, 3172.6, 3175.6, 3167.4, 3167.6, 411, null, 1443, 63891], [20240205, 3167.6, 3167.4, 3174.6, 3167.4, 3173.2, 308, null, 1444, 63969], [20240205, 3173.2, 3173.6, 3173.6, 3167.0, 3168.2, 225, null, 1445, 64011], [20240205, 3168.2, 3169.0, 3172.6, 3167.6, 3171.6, 277, null, 1446, 64062], [20240205, 3171.6, 3170.6, 3171.6, 3164.2, 3165.8, 273, null, 1447, 64125], [20240205, 3165.8, 3165.8, 3170.2, 3165.6, 3167.8, 232, null, 1448, 64185], [20240205, 3167.8, 3167.8, 3169.0, 3166.4, 3168.6, 239, null, 1449, 64232], [20240205, 3168.6, 3169.0, 3170.8, 3168.6, 3169.2, 244, null, 1450, 64327], [20240205, 3169.2, 3169.4, 3173.0, 3169.4, 3172.8, 275, null, 1451, 64404], [20240205, 3172.8, 3171.8, 3172.8, 3170.0, 3172.2, 249, null, 1452, 64481], [20240205, 3172.2, 3172.8, 3175.2, 3172.8, 3175.2, 272, null, 1453, 64577], [20240205, 3175.2, 3175.2, 3175.4, 3173.4, 3174.0, 358, null, 1454, 64763], [20240205, 3174.0, 3174.2, 3174.4, 3171.6, 3172.0, 302, null, 1455, 64792], [20240205, 3172.0, 3172.2, 3173.4, 3171.8, 3172.2, 318, null, 1456, 64869], [20240205, 3172.2, 3172.2, 3172.8, 3171.2, 3172.4, 218, null, 1457, 64922], [20240205, 3172.4, 3172.8, 3173.4, 3171.6, 3173.4, 259, null, 1458, 64962], [20240205, 3173.4, 3173.4, 3173.8, 3169.2, 3169.8, 336, null, 1459, 65037], [20240205, 3169.8, 3169.8, 3171.4, 3168.0, 3171.2, 455, null, 1500, 65176], [20240206, 3171.2, 3171.2, 3186.2, 3164.0, 3181.8, 1484, null, 931, 64149], [20240206, 3181.8, 3181.8, 3182.4, 3174.2, 3179.0, 826, null, 932, 63532], [20240206, 3179.0, 3179.2, 3195.8, 3179.2, 3193.0, 995, null, 933, 62942], [20240206, 3193.0, 3194.6, 3204.4, 3194.6, 3199.4, 984, null, 934, 62506], [20240206, 3199.4, 3199.6, 3205.6, 3193.6, 3200.8, 735, null, 935, 62127], [20240206, 3200.8, 3201.0, 3204.0, 3197.2, 3201.6, 623, null, 936, 61764], [20240206, 3201.6, 3201.8, 3204.4, 3193.6, 3204.4, 604, null, 937, 61405], [20240206, 3204.4, 3204.6, 3213.2, 3204.6, 3209.2, 659, null, 938, 61012], [20240206, 3209.2, 3208.2, 3213.0, 3205.2, 3206.0, 567, null, 939, 60759], [20240206, 3206.0, 3205.4, 3207.2, 3201.0, 3202.8, 446, null, 940, 60524], [20240206, 3202.8, 3201.0, 3203.4, 3197.8, 3198.0, 467, null, 941, 60259], [20240206, 3198.0, 3199.0, 3205.2, 3194.6, 3205.2, 511, null, 942, 60008], [20240206, 3205.2, 3206.4, 3206.6, 3197.4, 3199.2, 446, null, 943, 59744], [20240206, 3199.2, 3199.0, 3201.6, 3194.8, 3199.8, 390, null, 944, 59481], [20240206, 3199.8, 3199.8, 3208.0, 3199.8, 3206.0, 452, null, 945, 59241], [20240206, 3206.0, 3206.0, 3216.8, 3206.0, 3216.8, 780, null, 946, 58884], [20240206, 3216.8, 3215.6, 3219.6, 3213.0, 3217.2, 576, null, 947, 58584], [20240206, 3217.2, 3217.6, 3223.4, 3217.4, 3218.2, 517, null, 948, 58315], [20240206, 3218.2, 3218.6, 3226.8, 3218.6, 3224.4, 487, null, 949, 58088], [20240206, 3224.4, 3225.4, 3227.0, 3219.6, 3219.6, 534, null, 950, 57885], [20240206, 3219.6, 3219.6, 3224.0, 3217.6, 3220.8, 459, null, 951, 57742], [20240206, 3220.8, 3220.8, 3227.0, 3218.2, 3225.4, 410, null, 952, 57573], [20240206, 3225.4, 3224.2, 3234.2, 3224.2, 3232.0, 714, null, 953, 57305], [20240206, 3232.0, 3232.0, 3236.4, 3231.8, 3234.2, 598, null, 954, 57042], [20240206, 3234.2, 3233.6, 3237.6, 3230.6, 3234.6, 434, null, 955, 56900], [20240206, 3234.6, 3233.8, 3237.2, 3232.0, 3232.8, 391, null, 956, 56754], [20240206, 3232.8, 3232.8, 3242.6, 3232.8, 3241.2, 605, null, 957, 56555], [20240206, 3241.2, 3240.8, 3241.6, 3234.0, 3234.4, 381, null, 958, 56380], [20240206, 3234.4, 3234.8, 3237.8, 3232.6, 3234.2, 340, null, 959, 56231], [20240206, 3234.2, 3234.0, 3236.6, 3230.8, 3236.4, 531, null, 1000, 56025], [20240206, 3236.4, 3236.4, 3242.8, 3234.8, 3235.4, 631, null, 1001, 55759], [20240206, 3235.4, 3235.4, 3238.6, 3232.0, 3235.8, 395, null, 1002, 55628], [20240206, 3235.8, 3235.8, 3240.4, 3232.4, 3234.8, 436, null, 1003, 55518], [20240206, 3234.8, 3235.4, 3240.2, 3235.4, 3238.2, 284, null, 1004, 55416], [20240206, 3238.2, 3238.2, 3241.8, 3234.2, 3236.0, 317, null, 1005, 55299], [20240206, 3236.0, 3236.0, 3238.2, 3232.8, 3234.0, 314, null, 1006, 55166], [20240206, 3234.0, 3234.4, 3241.8, 3234.4, 3237.6, 446, null, 1007, 55012], [20240206, 3237.6, 3238.4, 3242.2, 3238.0, 3239.6, 308, null, 1008, 54908], [20240206, 3239.6, 3240.0, 3240.2, 3236.2, 3238.0, 286, null, 1009, 54794], [20240206, 3238.0, 3238.0, 3238.0, 3231.2, 3233.0, 412, null, 1010, 54612], [20240206, 3233.0, 3233.2, 3236.4, 3228.0, 3228.4, 494, null, 1011, 54435], [20240206, 3228.4, 3229.0, 3232.6, 3228.4, 3228.4, 361, null, 1012, 54323], [20240206, 3228.4, 3228.2, 3230.2, 3225.2, 3226.2, 335, null, 1013, 54187], [20240206, 3226.2, 3226.6, 3228.2, 3222.8, 3223.4, 437, null, 1014, 54004], [20240206, 3223.4, 3223.2, 3232.0, 3222.8, 3231.4, 335, null, 1015, 53897], [20240206, 3231.4, 3231.4, 3235.8, 3231.0, 3234.2, 415, null, 1016, 53835], [20240206, 3234.2, 3234.0, 3236.4, 3232.2, 3234.2, 432, null, 1017, 53767], [20240206, 3234.2, 3233.8, 3239.2, 3233.4, 3237.4, 429, null, 1018, 53762], [20240206, 3237.4, 3237.4, 3239.2, 3233.8, 3236.0, 372, null, 1019, 53709], [20240206, 3236.0, 3235.0, 3235.4, 3231.0, 3232.6, 226, null, 1020, 53614], [20240206, 3232.6, 3233.2, 3238.0, 3232.0, 3236.8, 236, null, 1021, 53521], [20240206, 3236.8, 3237.0, 3239.4, 3235.0, 3236.6, 228, null, 1022, 53446], [20240206, 3236.6, 3236.8, 3240.2, 3235.0, 3238.0, 261, null, 1023, 53362], [20240206, 3238.0, 3237.8, 3243.2, 3237.8, 3240.8, 413, null, 1024, 53299], [20240206, 3240.8, 3242.4, 3243.4, 3238.6, 3239.2, 274, null, 1025, 53257], [20240206, 3239.2, 3239.8, 3243.0, 3239.2, 3241.2, 209, null, 1026, 53221], [20240206, 3241.2, 3240.8, 3245.0, 3240.4, 3242.0, 350, null, 1027, 53115], [20240206, 3242.0, 3242.0, 3242.2, 3237.8, 3238.2, 237, null, 1028, 53019], [20240206, 3238.2, 3238.8, 3240.2, 3236.8, 3236.8, 235, null, 1029, 52943], [20240206, 3236.8, 3237.0, 3240.0, 3236.0, 3240.0, 269, null, 1030, 52816], [20240206, 3240.0, 3239.2, 3244.4, 3239.2, 3244.4, 374, null, 1031, 52728], [20240206, 3244.4, 3244.6, 3249.4, 3240.6, 3249.4, 517, null, 1032, 52571], [20240206, 3249.4, 3249.6, 3257.4, 3249.6, 3256.6, 767, null, 1033, 52371], [20240206, 3256.6, 3256.8, 3257.2, 3252.0, 3252.0, 482, null, 1034, 52230], [20240206, 3252.0, 3253.2, 3257.6, 3252.2, 3256.8, 298, null, 1035, 52144], [20240206, 3256.8, 3255.8, 3256.0, 3251.0, 3255.4, 418, null, 1036, 52081], [20240206, 3255.4, 3255.0, 3259.0, 3252.4, 3259.0, 366, null, 1037, 52021], [20240206, 3259.0, 3258.8, 3259.8, 3254.6, 3257.0, 363, null, 1038, 51956], [20240206, 3257.0, 3257.6, 3257.8, 3252.2, 3253.4, 344, null, 1039, 51936], [20240206, 3253.4, 3252.6, 3259.0, 3252.6, 3256.6, 294, null, 1040, 51860], [20240206, 3256.6, 3256.4, 3258.6, 3253.2, 3256.4, 270, null, 1041, 51765], [20240206, 3256.4, 3256.2, 3256.2, 3249.6, 3250.0, 440, null, 1042, 51615], [20240206, 3250.0, 3250.0, 3253.4, 3249.6, 3250.0, 224, null, 1043, 51553], [20240206, 3250.0, 3250.0, 3252.0, 3248.8, 3249.0, 241, null, 1044, 51472], [20240206, 3249.0, 3249.0, 3252.0, 3248.8, 3252.0, 260, null, 1045, 51406], [20240206, 3252.0, 3252.2, 3256.0, 3250.4, 3254.8, 199, null, 1046, 51403], [20240206, 3254.8, 3254.8, 3256.0, 3251.6, 3254.2, 190, null, 1047, 51380], [20240206, 3254.2, 3254.4, 3257.0, 3254.0, 3255.6, 142, null, 1048, 51356], [20240206, 3255.6, 3255.0, 3255.8, 3253.6, 3254.4, 92, null, 1049, 51335], [20240206, 3254.4, 3254.4, 3256.0, 3253.4, 3255.4, 131, null, 1050, 51311], [20240206, 3255.4, 3255.4, 3257.2, 3253.6, 3255.0, 167, null, 1051, 51272], [20240206, 3255.0, 3256.0, 3257.0, 3252.6, 3255.0, 135, null, 1052, 51221], [20240206, 3255.0, 3254.8, 3256.8, 3254.2, 3256.0, 70, null, 1053, 51195], [20240206, 3256.0, 3256.8, 3259.4, 3255.8, 3258.6, 168, null, 1054, 51149], [20240206, 3258.6, 3259.6, 3259.8, 3254.0, 3254.8, 228, null, 1055, 51120], [20240206, 3254.8, 3254.6, 3254.8, 3251.2, 3253.6, 248, null, 1056, 51045], [20240206, 3253.6, 3253.6, 3253.6, 3248.2, 3249.6, 258, null, 1057, 51003], [20240206, 3249.6, 3249.2, 3249.8, 3244.4, 3245.4, 337, null, 1058, 50902], [20240206, 3245.4, 3245.2, 3248.6, 3244.6, 3246.8, 244, null, 1059, 50837], [20240206, 3246.8, 3247.4, 3247.6, 3241.6, 3242.6, 299, null, 1100, 50760], [20240206, 3242.6, 3242.8, 3245.6, 3242.0, 3245.6, 229, null, 1101, 50724], [20240206, 3245.6, 3245.8, 3250.0, 3245.6, 3248.8, 233, null, 1102, 50666], [20240206, 3248.8, 3248.6, 3250.0, 3247.0, 3249.2, 138, null, 1103, 50638], [20240206, 3249.2, 3249.4, 3251.6, 3247.4, 3251.6, 144, null, 1104, 50617], [20240206, 3251.6, 3251.0, 3251.0, 3247.2, 3247.8, 127, null, 1105, 50570], [20240206, 3247.8, 3248.0, 3250.4, 3244.6, 3247.6, 227, null, 1106, 50470], [20240206, 3247.6, 3247.6, 3252.8, 3247.6, 3251.2, 237, null, 1107, 50407], [20240206, 3251.2, 3251.6, 3254.0, 3249.4, 3252.6, 169, null, 1108, 50356], [20240206, 3252.6, 3252.4, 3253.6, 3251.2, 3253.0, 105, null, 1109, 50332], [20240206, 3253.0, 3252.6, 3253.6, 3250.8, 3252.6, 106, null, 1110, 50268], [20240206, 3252.6, 3251.8, 3254.8, 3251.0, 3251.8, 194, null, 1111, 50234], [20240206, 3251.8, 3251.2, 3253.0, 3248.0, 3251.6, 214, null, 1112, 50218], [20240206, 3251.6, 3251.6, 3251.8, 3248.4, 3249.4, 99, null, 1113, 50184], [20240206, 3249.4, 3249.0, 3249.6, 3243.8, 3243.8, 198, null, 1114, 50102], [20240206, 3243.8, 3243.8, 3246.2, 3243.2, 3244.0, 187, null, 1115, 50046], [20240206, 3244.0, 3243.4, 3244.0, 3239.0, 3241.4, 447, null, 1116, 49948], [20240206, 3241.4, 3241.2, 3242.8, 3237.0, 3242.8, 307, null, 1117, 49852], [20240206, 3242.8, 3242.8, 3247.8, 3242.4, 3246.6, 245, null, 1118, 49810], [20240206, 3246.6, 3246.2, 3248.8, 3245.0, 3245.0, 197, null, 1119, 49758], [20240206, 3245.0, 3245.4, 3245.6, 3241.0, 3245.6, 238, null, 1120, 49693], [20240206, 3245.6, 3244.0, 3245.2, 3241.8, 3243.8, 192, null, 1121, 49620], [20240206, 3243.8, 3245.0, 3248.2, 3243.8, 3245.2, 237, null, 1122, 49556], [20240206, 3245.2, 3244.4, 3248.4, 3244.2, 3245.4, 241, null, 1123, 49471], [20240206, 3245.4, 3245.2, 3246.2, 3240.2, 3241.4, 253, null, 1124, 49422], [20240206, 3241.4, 3241.4, 3245.0, 3241.0, 3242.2, 204, null, 1125, 49380], [20240206, 3242.2, 3241.6, 3244.0, 3237.4, 3237.4, 233, null, 1126, 49312], [20240206, 3237.4, 3238.2, 3241.4, 3237.2, 3239.2, 182, null, 1127, 49283], [20240206, 3239.2, 3238.6, 3240.8, 3238.0, 3240.8, 159, null, 1128, 49236], [20240206, 3240.8, 3240.8, 3240.8, 3238.6, 3239.8, 148, null, 1129, 49261], [20240206, 3239.8, 3240.0, 3244.0, 3240.0, 3242.8, 201, null, 1130, 49257], [20240206, 3242.8, 3260.0, 3277.4, 3260.0, 3277.4, 1804, null, 1301, 49432], [20240206, 3277.4, 3275.2, 3283.4, 3275.2, 3283.0, 934, null, 1302, 49532], [20240206, 3283.0, 3284.8, 3285.8, 3280.4, 3284.0, 625, null, 1303, 49562], [20240206, 3284.0, 3283.2, 3287.8, 3280.8, 3287.8, 593, null, 1304, 49558], [20240206, 3287.8, 3287.8, 3289.0, 3276.4, 3276.6, 701, null, 1305, 49518], [20240206, 3276.6, 3276.6, 3279.4, 3272.4, 3276.2, 698, null, 1306, 49426], [20240206, 3276.2, 3277.0, 3285.0, 3276.2, 3283.8, 486, null, 1307, 49442], [20240206, 3283.8, 3283.8, 3290.6, 3283.0, 3288.8, 479, null, 1308, 49434], [20240206, 3288.8, 3288.8, 3293.8, 3288.4, 3291.8, 595, null, 1309, 49398], [20240206, 3291.8, 3292.4, 3303.0, 3292.4, 3303.0, 613, null, 1310, 49314], [20240206, 3303.0, 3303.0, 3308.8, 3301.2, 3305.8, 745, null, 1311, 49152], [20240206, 3305.8, 3306.0, 3308.2, 3298.4, 3301.0, 520, null, 1312, 49094], [20240206, 3301.0, 3300.8, 3304.6, 3296.2, 3303.4, 566, null, 1313, 49105], [20240206, 3303.4, 3302.4, 3302.4, 3290.0, 3293.4, 606, null, 1314, 49060], [20240206, 3293.4, 3293.2, 3298.2, 3290.8, 3295.8, 428, null, 1315, 49041], [20240206, 3295.8, 3295.8, 3296.6, 3290.0, 3290.8, 420, null, 1316, 48990], [20240206, 3290.8, 3290.8, 3293.0, 3289.2, 3291.6, 256, null, 1317, 48945], [20240206, 3291.6, 3291.4, 3299.2, 3290.0, 3297.0, 292, null, 1318, 48925], [20240206, 3297.0, 3295.8, 3296.6, 3291.0, 3293.8, 297, null, 1319, 48875], [20240206, 3293.8, 3293.8, 3293.8, 3290.4, 3291.0, 251, null, 1320, 48855], [20240206, 3291.0, 3290.2, 3290.2, 3281.6, 3284.0, 529, null, 1321, 48892], [20240206, 3284.0, 3283.2, 3285.0, 3281.6, 3285.0, 276, null, 1322, 48886], [20240206, 3285.0, 3285.0, 3290.2, 3284.2, 3288.2, 298, null, 1323, 48940], [20240206, 3288.2, 3288.2, 3290.0, 3285.6, 3287.8, 175, null, 1324, 48936], [20240206, 3287.8, 3287.8, 3287.8, 3283.4, 3284.4, 182, null, 1325, 48897], [20240206, 3284.4, 3284.4, 3289.4, 3282.6, 3287.8, 211, null, 1326, 48899], [20240206, 3287.8, 3287.0, 3287.4, 3282.4, 3285.6, 165, null, 1327, 48884], [20240206, 3285.6, 3284.0, 3287.4, 3284.0, 3286.2, 161, null, 1328, 48882], [20240206, 3286.2, 3286.6, 3289.4, 3283.6, 3288.6, 218, null, 1329, 48862], [20240206, 3288.6, 3289.0, 3293.2, 3288.2, 3293.2, 269, null, 1330, 48936], [20240206, 3293.2, 3293.2, 3297.8, 3291.0, 3294.2, 457, null, 1331, 48925], [20240206, 3294.2, 3294.0, 3298.8, 3293.0, 3294.4, 287, null, 1332, 48951], [20240206, 3294.4, 3294.0, 3296.0, 3291.4, 3293.2, 193, null, 1333, 48956], [20240206, 3293.2, 3293.0, 3296.0, 3289.8, 3289.8, 213, null, 1334, 48951], [20240206, 3289.8, 3289.6, 3295.6, 3289.2, 3295.0, 211, null, 1335, 48988], [20240206, 3295.0, 3294.8, 3299.0, 3293.2, 3296.0, 306, null, 1336, 49032], [20240206, 3296.0, 3296.4, 3299.8, 3295.2, 3298.6, 329, null, 1337, 49140], [20240206, 3298.6, 3298.4, 3301.8, 3292.2, 3293.8, 359, null, 1338, 49170], [20240206, 3293.8, 3293.8, 3296.2, 3292.4, 3293.4, 261, null, 1339, 49126], [20240206, 3293.4, 3293.2, 3294.2, 3291.0, 3292.2, 159, null, 1340, 49118], [20240206, 3292.2, 3292.0, 3295.6, 3292.0, 3293.8, 178, null, 1341, 49120], [20240206, 3293.8, 3293.6, 3297.8, 3293.6, 3297.6, 281, null, 1342, 49087], [20240206, 3297.6, 3297.6, 3305.6, 3297.6, 3304.2, 569, null, 1343, 49043], [20240206, 3304.2, 3303.8, 3304.0, 3299.2, 3300.6, 367, null, 1344, 49064], [20240206, 3300.6, 3300.6, 3303.6, 3298.6, 3301.6, 326, null, 1345, 49028], [20240206, 3301.6, 3302.2, 3304.8, 3302.2, 3303.6, 217, null, 1346, 49045], [20240206, 3303.6, 3303.4, 3307.0, 3302.4, 3305.8, 282, null, 1347, 49059], [20240206, 3305.8, 3306.2, 3306.8, 3296.4, 3296.4, 372, null, 1348, 49085], [20240206, 3296.4, 3296.2, 3297.0, 3292.0, 3294.0, 304, null, 1349, 49123], [20240206, 3294.0, 3294.0, 3294.0, 3288.4, 3289.0, 332, null, 1350, 49122], [20240206, 3289.0, 3289.4, 3293.8, 3288.2, 3293.4, 249, null, 1351, 49145], [20240206, 3293.4, 3293.4, 3297.0, 3293.4, 3295.6, 211, null, 1352, 49168], [20240206, 3295.6, 3295.6, 3297.0, 3293.2, 3293.2, 100, null, 1353, 49188], [20240206, 3293.2, 3293.2, 3296.8, 3293.0, 3293.0, 118, null, 1354, 49190], [20240206, 3293.0, 3293.0, 3295.2, 3293.0, 3295.2, 73, null, 1355, 49201], [20240206, 3295.2, 3296.0, 3296.8, 3294.2, 3295.2, 116, null, 1356, 49195], [20240206, 3295.2, 3295.8, 3298.0, 3293.6, 3293.6, 174, null, 1357, 49205], [20240206, 3293.6, 3294.0, 3294.2, 3290.0, 3290.0, 183, null, 1358, 49197], [20240206, 3290.0, 3291.0, 3292.0, 3289.0, 3290.6, 262, null, 1359, 49179], [20240206, 3290.6, 3290.0, 3292.6, 3289.2, 3292.4, 185, null, 1400, 49149], [20240206, 3292.4, 3290.8, 3293.8, 3290.0, 3292.2, 179, null, 1401, 49143], [20240206, 3292.2, 3291.8, 3292.2, 3285.2, 3285.8, 337, null, 1402, 49152], [20240206, 3285.8, 3285.8, 3288.0, 3285.8, 3287.0, 181, null, 1403, 49167], [20240206, 3287.0, 3287.4, 3288.8, 3285.2, 3285.8, 111, null, 1404, 49171], [20240206, 3285.8, 3286.8, 3291.4, 3286.0, 3289.8, 227, null, 1405, 49266], [20240206, 3289.8, 3291.0, 3294.2, 3290.0, 3294.2, 158, null, 1406, 49314], [20240206, 3294.2, 3294.0, 3294.2, 3290.6, 3292.8, 116, null, 1407, 49345], [20240206, 3292.8, 3292.2, 3292.2, 3287.0, 3289.0, 148, null, 1408, 49378], [20240206, 3289.0, 3288.2, 3292.2, 3286.6, 3290.8, 115, null, 1409, 49385], [20240206, 3290.8, 3290.6, 3293.0, 3290.2, 3293.0, 109, null, 1410, 49385], [20240206, 3293.0, 3293.0, 3293.0, 3288.0, 3290.0, 170, null, 1411, 49421], [20240206, 3290.0, 3289.8, 3292.0, 3288.2, 3288.8, 133, null, 1412, 49437], [20240206, 3288.8, 3288.6, 3290.2, 3288.0, 3289.2, 108, null, 1413, 49453], [20240206, 3289.2, 3289.0, 3289.4, 3286.8, 3289.4, 125, null, 1414, 49455], [20240206, 3289.4, 3289.2, 3289.8, 3286.0, 3287.2, 141, null, 1415, 49476], [20240206, 3287.2, 3287.0, 3289.0, 3286.8, 3289.0, 132, null, 1416, 49468], [20240206, 3289.0, 3288.6, 3293.2, 3288.6, 3293.0, 166, null, 1417, 49472], [20240206, 3293.0, 3292.6, 3292.6, 3290.4, 3291.4, 148, null, 1418, 49433], [20240206, 3291.4, 3291.0, 3292.0, 3290.2, 3292.0, 108, null, 1419, 49423], [20240206, 3292.0, 3291.4, 3294.0, 3291.2, 3293.0, 149, null, 1420, 49446], [20240206, 3293.0, 3292.4, 3292.8, 3291.4, 3292.8, 159, null, 1421, 49461], [20240206, 3292.8, 3292.8, 3296.0, 3292.2, 3294.2, 171, null, 1422, 49465], [20240206, 3294.2, 3293.8, 3296.0, 3293.4, 3295.2, 129, null, 1423, 49474], [20240206, 3295.2, 3294.8, 3295.6, 3293.4, 3295.2, 148, null, 1424, 49431], [20240206, 3295.2, 3294.8, 3295.4, 3294.0, 3294.6, 126, null, 1425, 49379], [20240206, 3294.6, 3295.0, 3295.0, 3290.4, 3291.6, 235, null, 1426, 49338], [20240206, 3291.6, 3291.0, 3293.4, 3290.8, 3293.0, 129, null, 1427, 49331], [20240206, 3293.0, 3293.0, 3295.0, 3291.6, 3291.8, 131, null, 1428, 49316], [20240206, 3291.8, 3291.8, 3291.8, 3289.0, 3289.4, 223, null, 1429, 49315], [20240206, 3289.4, 3289.8, 3289.8, 3285.0, 3285.8, 309, null, 1430, 49331], [20240206, 3285.8, 3286.2, 3286.2, 3282.4, 3285.4, 293, null, 1431, 49377], [20240206, 3285.4, 3284.8, 3284.8, 3282.0, 3283.2, 189, null, 1432, 49350], [20240206, 3283.2, 3283.8, 3288.6, 3283.6, 3288.0, 202, null, 1433, 49335], [20240206, 3288.0, 3288.0, 3288.4, 3285.8, 3286.8, 147, null, 1434, 49333], [20240206, 3286.8, 3285.4, 3286.6, 3284.4, 3286.6, 219, null, 1435, 49378], [20240206, 3286.6, 3286.4, 3289.4, 3286.0, 3288.2, 185, null, 1436, 49388], [20240206, 3288.2, 3288.4, 3292.0, 3287.8, 3291.6, 190, null, 1437, 49398], [20240206, 3291.6, 3291.4, 3291.4, 3289.4, 3291.2, 163, null, 1438, 49386], [20240206, 3291.2, 3290.6, 3291.6, 3289.2, 3290.6, 162, null, 1439, 49382], [20240206, 3290.6, 3290.4, 3292.0, 3290.0, 3291.4, 127, null, 1440, 49366], [20240206, 3291.4, 3291.4, 3291.6, 3289.4, 3289.4, 80, null, 1441, 49370], [20240206, 3289.4, 3289.4, 3290.4, 3288.8, 3290.4, 118, null, 1442, 49386], [20240206, 3290.4, 3290.4, 3292.6, 3289.4, 3289.4, 175, null, 1443, 49421], [20240206, 3289.4, 3289.4, 3290.4, 3287.8, 3289.4, 222, null, 1444, 49469], [20240206, 3289.4, 3289.2, 3291.2, 3288.0, 3291.0, 144, null, 1445, 49457], [20240206, 3291.0, 3290.4, 3291.0, 3289.8, 3290.0, 162, null, 1446, 49467], [20240206, 3290.0, 3290.6, 3294.6, 3290.2, 3294.2, 199, null, 1447, 49485], [20240206, 3294.2, 3293.8, 3294.4, 3292.2, 3293.8, 213, null, 1448, 49500], [20240206, 3293.8, 3294.4, 3295.2, 3293.2, 3295.0, 246, null, 1449, 49532], [20240206, 3295.0, 3295.0, 3296.6, 3294.0, 3295.6, 236, null, 1450, 49580], [20240206, 3295.6, 3295.6, 3297.6, 3293.6, 3296.6, 247, null, 1451, 49679], [20240206, 3296.6, 3297.6, 3298.4, 3296.4, 3296.8, 218, null, 1452, 49727], [20240206, 3296.8, 3298.0, 3300.0, 3297.0, 3299.2, 277, null, 1453, 49837], [20240206, 3299.2, 3299.4, 3301.6, 3299.0, 3300.4, 243, null, 1454, 49922], [20240206, 3300.4, 3300.8, 3302.4, 3299.8, 3302.0, 206, null, 1455, 50032], [20240206, 3302.0, 3302.0, 3302.4, 3298.8, 3299.8, 219, null, 1456, 50110], [20240206, 3299.8, 3299.6, 3301.2, 3299.2, 3300.4, 182, null, 1457, 50146], [20240206, 3300.4, 3300.8, 3302.6, 3300.0, 3302.0, 190, null, 1458, 50200], [20240206, 3302.0, 3301.0, 3301.8, 3300.0, 3301.0, 284, null, 1459, 50293], [20240206, 3301.0, 3301.0, 3304.2, 3300.4, 3303.0, 390, null, 1500, 50454], [20240207, 3303.0, 3279.0, 3287.2, 3271.4, 3274.6, 1664, null, 931, 134030], [20240207, 3274.6, 3273.8, 3285.0, 3273.0, 3282.4, 1071, null, 932, 133722], [20240207, 3282.4, 3282.4, 3290.0, 3280.2, 3289.2, 1047, null, 933, 133478], [20240207, 3289.2, 3288.2, 3288.6, 3284.6, 3287.8, 762, null, 934, 133349], [20240207, 3287.8, 3287.6, 3294.4, 3287.0, 3293.2, 811, null, 935, 133148], [20240207, 3293.2, 3294.0, 3296.0, 3287.0, 3287.0, 692, null, 936, 132990], [20240207, 3287.0, 3287.0, 3287.0, 3280.0, 3282.6, 954, null, 937, 132762], [20240207, 3282.6, 3283.2, 3283.2, 3276.2, 3280.6, 876, null, 938, 132572], [20240207, 3280.6, 3280.0, 3287.8, 3280.0, 3287.8, 609, null, 939, 132456], [20240207, 3287.8, 3287.4, 3289.0, 3281.2, 3286.2, 557, null, 940, 132368], [20240207, 3286.2, 3285.2, 3290.2, 3284.6, 3284.8, 542, null, 941, 132291], [20240207, 3284.8, 3285.0, 3291.4, 3285.0, 3288.4, 643, null, 942, 132239], [20240207, 3288.4, 3288.4, 3289.0, 3283.0, 3285.2, 479, null, 943, 132192], [20240207, 3285.2, 3285.4, 3290.0, 3284.0, 3289.4, 482, null, 944, 132183], [20240207, 3289.4, 3289.8, 3296.4, 3289.4, 3293.4, 665, null, 945, 132209], [20240207, 3293.4, 3293.0, 3293.0, 3287.2, 3293.0, 494, null, 946, 132181], [20240207, 3293.0, 3292.2, 3294.6, 3288.0, 3288.8, 415, null, 947, 132158], [20240207, 3288.8, 3288.8, 3294.6, 3288.8, 3294.0, 416, null, 948, 132065], [20240207, 3294.0, 3293.8, 3294.6, 3291.0, 3293.8, 309, null, 949, 132057], [20240207, 3293.8, 3293.0, 3295.4, 3290.2, 3292.4, 382, null, 950, 132062], [20240207, 3292.4, 3292.0, 3293.0, 3284.0, 3285.6, 508, null, 951, 132069], [20240207, 3285.6, 3285.4, 3290.0, 3285.0, 3290.0, 378, null, 952, 132039], [20240207, 3290.0, 3290.4, 3294.0, 3290.2, 3290.4, 328, null, 953, 132009], [20240207, 3290.4, 3291.8, 3295.0, 3291.4, 3294.0, 381, null, 954, 132014], [20240207, 3294.0, 3294.0, 3298.0, 3292.8, 3297.2, 497, null, 955, 131992], [20240207, 3297.2, 3297.6, 3298.0, 3293.0, 3293.4, 398, null, 956, 131974], [20240207, 3293.4, 3294.6, 3296.8, 3292.8, 3295.6, 255, null, 957, 131962], [20240207, 3295.6, 3295.6, 3300.0, 3294.8, 3298.6, 509, null, 958, 131904], [20240207, 3298.6, 3299.0, 3300.2, 3296.6, 3300.0, 420, null, 959, 131813], [20240207, 3300.0, 3300.4, 3304.0, 3297.0, 3304.0, 475, null, 1000, 131760], [20240207, 3304.0, 3304.4, 3306.6, 3300.8, 3302.0, 619, null, 1001, 131720], [20240207, 3302.0, 3302.8, 3303.4, 3298.2, 3299.6, 472, null, 1002, 131702], [20240207, 3299.6, 3299.2, 3300.0, 3295.2, 3295.2, 465, null, 1003, 131580], [20240207, 3295.2, 3295.2, 3304.0, 3295.2, 3304.0, 375, null, 1004, 131561], [20240207, 3304.0, 3304.0, 3305.2, 3299.6, 3304.2, 489, null, 1005, 131508], [20240207, 3304.2, 3303.8, 3311.0, 3303.8, 3308.4, 803, null, 1006, 131440], [20240207, 3308.4, 3308.6, 3308.6, 3301.8, 3302.2, 516, null, 1007, 131385], [20240207, 3302.2, 3302.2, 3304.0, 3300.0, 3302.0, 344, null, 1008, 131352], [20240207, 3302.0, 3302.6, 3309.0, 3301.8, 3307.2, 351, null, 1009, 131349], [20240207, 3307.2, 3307.8, 3308.0, 3301.6, 3303.0, 346, null, 1010, 131325], [20240207, 3303.0, 3303.0, 3304.8, 3301.0, 3303.0, 336, null, 1011, 131356], [20240207, 3303.0, 3303.0, 3304.2, 3301.8, 3302.8, 245, null, 1012, 131361], [20240207, 3302.8, 3303.8, 3305.0, 3303.0, 3305.0, 249, null, 1013, 131372], [20240207, 3305.0, 3305.0, 3308.0, 3304.4, 3306.8, 390, null, 1014, 131344], [20240207, 3306.8, 3306.0, 3310.6, 3306.0, 3309.0, 455, null, 1015, 131335], [20240207, 3309.0, 3308.8, 3314.0, 3307.8, 3313.4, 532, null, 1016, 131316], [20240207, 3313.4, 3313.8, 3315.0, 3312.0, 3313.2, 375, null, 1017, 131337], [20240207, 3313.2, 3312.8, 3316.6, 3311.0, 3315.6, 473, null, 1018, 131342], [20240207, 3315.6, 3315.2, 3321.0, 3315.0, 3318.6, 791, null, 1019, 131278], [20240207, 3318.6, 3318.6, 3320.6, 3316.8, 3319.6, 466, null, 1020, 131297], [20240207, 3319.6, 3319.4, 3320.0, 3317.8, 3318.0, 374, null, 1021, 131250], [20240207, 3318.0, 3317.4, 3321.0, 3315.0, 3320.0, 471, null, 1022, 131271], [20240207, 3320.0, 3319.4, 3326.0, 3318.8, 3326.0, 659, null, 1023, 131333], [20240207, 3326.0, 3325.0, 3326.8, 3324.0, 3325.0, 640, null, 1024, 131392], [20240207, 3325.0, 3325.6, 3325.6, 3322.0, 3324.8, 383, null, 1025, 131400], [20240207, 3324.8, 3324.4, 3324.8, 3320.2, 3320.8, 317, null, 1026, 131359], [20240207, 3320.8, 3321.0, 3324.2, 3319.6, 3324.2, 396, null, 1027, 131405], [20240207, 3324.2, 3323.0, 3325.4, 3318.0, 3319.0, 409, null, 1028, 131361], [20240207, 3319.0, 3318.8, 3320.6, 3317.6, 3317.8, 403, null, 1029, 131389], [20240207, 3317.8, 3317.4, 3319.6, 3314.4, 3319.6, 470, null, 1030, 131440], [20240207, 3319.6, 3319.6, 3320.6, 3315.4, 3318.6, 390, null, 1031, 131451], [20240207, 3318.6, 3317.8, 3319.8, 3315.2, 3316.2, 307, null, 1032, 131459], [20240207, 3316.2, 3316.6, 3321.0, 3315.4, 3321.0, 316, null, 1033, 131493], [20240207, 3321.0, 3321.0, 3322.0, 3318.4, 3318.4, 296, null, 1034, 131556], [20240207, 3318.4, 3319.0, 3319.0, 3315.0, 3315.8, 328, null, 1035, 131546], [20240207, 3315.8, 3315.8, 3317.8, 3312.2, 3313.8, 410, null, 1036, 131677], [20240207, 3313.8, 3313.8, 3316.0, 3312.2, 3313.2, 279, null, 1037, 131688], [20240207, 3313.2, 3313.4, 3316.4, 3312.4, 3315.0, 220, null, 1038, 131690], [20240207, 3315.0, 3315.8, 3317.6, 3314.6, 3316.2, 241, null, 1039, 131736], [20240207, 3316.2, 3316.2, 3316.6, 3311.0, 3311.8, 381, null, 1040, 131795], [20240207, 3311.8, 3312.0, 3313.2, 3310.2, 3312.4, 274, null, 1041, 131810], [20240207, 3312.4, 3313.0, 3313.0, 3308.8, 3309.4, 329, null, 1042, 131806], [20240207, 3309.4, 3310.0, 3312.4, 3309.0, 3312.0, 218, null, 1043, 131832], [20240207, 3312.0, 3312.2, 3316.8, 3311.4, 3316.8, 329, null, 1044, 131869], [20240207, 3316.8, 3316.8, 3320.4, 3315.8, 3316.2, 436, null, 1045, 131839], [20240207, 3316.2, 3316.0, 3320.4, 3316.0, 3319.0, 306, null, 1046, 131866], [20240207, 3319.0, 3319.0, 3320.4, 3315.4, 3319.0, 255, null, 1047, 131892], [20240207, 3319.0, 3319.0, 3319.2, 3315.4, 3317.0, 224, null, 1048, 131895], [20240207, 3317.0, 3317.0, 3320.4, 3316.4, 3320.0, 289, null, 1049, 131939], [20240207, 3320.0, 3319.6, 3322.6, 3319.4, 3322.6, 231, null, 1050, 131994], [20240207, 3322.6, 3322.6, 3323.4, 3320.4, 3323.4, 243, null, 1051, 132045], [20240207, 3323.4, 3323.2, 3323.2, 3317.2, 3319.4, 335, null, 1052, 132157], [20240207, 3319.4, 3319.2, 3321.2, 3316.8, 3318.0, 267, null, 1053, 132193], [20240207, 3318.0, 3317.8, 3321.0, 3316.0, 3320.6, 253, null, 1054, 132231], [20240207, 3320.6, 3320.4, 3320.4, 3317.8, 3319.6, 168, null, 1055, 132261], [20240207, 3319.6, 3318.6, 3318.6, 3316.2, 3316.2, 188, null, 1056, 132296], [20240207, 3316.2, 3316.2, 3317.0, 3314.2, 3314.4, 228, null, 1057, 132290], [20240207, 3314.4, 3314.2, 3318.0, 3314.2, 3317.2, 231, null, 1058, 132361], [20240207, 3317.2, 3317.2, 3318.4, 3315.8, 3316.6, 160, null, 1059, 132398], [20240207, 3316.6, 3316.6, 3319.8, 3316.6, 3319.0, 205, null, 1100, 132392], [20240207, 3319.0, 3319.0, 3320.2, 3317.6, 3319.2, 179, null, 1101, 132418], [20240207, 3319.2, 3319.0, 3319.6, 3317.0, 3317.0, 92, null, 1102, 132419], [20240207, 3317.0, 3317.0, 3317.4, 3310.2, 3312.4, 490, null, 1103, 132524], [20240207, 3312.4, 3312.0, 3313.4, 3311.2, 3312.2, 157, null, 1104, 132519], [20240207, 3312.2, 3312.0, 3313.2, 3311.4, 3311.6, 192, null, 1105, 132561], [20240207, 3311.6, 3311.8, 3314.0, 3311.4, 3313.8, 192, null, 1106, 132606], [20240207, 3313.8, 3313.8, 3315.8, 3313.4, 3315.0, 199, null, 1107, 132661], [20240207, 3315.0, 3315.0, 3315.6, 3312.2, 3315.6, 144, null, 1108, 132683], [20240207, 3315.6, 3315.2, 3316.2, 3311.2, 3311.6, 182, null, 1109, 132700], [20240207, 3311.6, 3311.4, 3316.4, 3311.4, 3315.6, 223, null, 1110, 132756], [20240207, 3315.6, 3315.2, 3316.0, 3313.6, 3314.0, 110, null, 1111, 132767], [20240207, 3314.0, 3314.2, 3314.4, 3311.4, 3312.6, 207, null, 1112, 132812], [20240207, 3312.6, 3312.8, 3316.0, 3312.8, 3315.6, 219, null, 1113, 132903], [20240207, 3315.6, 3315.6, 3319.4, 3315.6, 3318.8, 226, null, 1114, 132933], [20240207, 3318.8, 3319.0, 3319.0, 3316.8, 3317.6, 189, null, 1115, 132941], [20240207, 3317.6, 3318.0, 3318.4, 3316.0, 3318.4, 144, null, 1116, 132942], [20240207, 3318.4, 3318.4, 3318.8, 3317.2, 3318.0, 140, null, 1117, 132972], [20240207, 3318.0, 3317.8, 3319.8, 3316.4, 3319.6, 197, null, 1118, 132975], [20240207, 3319.6, 3319.2, 3321.0, 3319.0, 3320.2, 222, null, 1119, 133018], [20240207, 3320.2, 3320.6, 3324.0, 3320.2, 3323.4, 255, null, 1120, 133061], [20240207, 3323.4, 3323.4, 3323.4, 3317.6, 3317.8, 239, null, 1121, 133116], [20240207, 3317.8, 3318.0, 3318.0, 3316.0, 3317.6, 204, null, 1122, 133125], [20240207, 3317.6, 3317.4, 3320.0, 3317.2, 3319.2, 172, null, 1123, 133175], [20240207, 3319.2, 3318.6, 3320.0, 3317.4, 3319.0, 110, null, 1124, 133194], [20240207, 3319.0, 3319.4, 3320.8, 3317.8, 3319.4, 172, null, 1125, 133233], [20240207, 3319.4, 3319.2, 3319.2, 3313.8, 3315.0, 193, null, 1126, 133246], [20240207, 3315.0, 3314.4, 3314.4, 3311.2, 3313.8, 327, null, 1127, 133212], [20240207, 3313.8, 3314.0, 3318.6, 3313.8, 3317.0, 158, null, 1128, 133247], [20240207, 3317.0, 3317.0, 3319.0, 3317.0, 3318.2, 184, null, 1129, 133252], [20240207, 3318.2, 3318.0, 3320.4, 3318.0, 3320.2, 209, null, 1130, 133315], [20240207, 3320.2, 3317.2, 3317.2, 3307.2, 3309.2, 929, null, 1301, 133537], [20240207, 3309.2, 3308.8, 3313.0, 3306.8, 3311.0, 430, null, 1302, 133617], [20240207, 3311.0, 3311.2, 3315.4, 3309.0, 3315.4, 397, null, 1303, 133681], [20240207, 3315.4, 3315.8, 3319.6, 3313.6, 3319.6, 423, null, 1304, 133810], [20240207, 3319.6, 3319.6, 3322.6, 3317.0, 3321.6, 505, null, 1305, 133940], [20240207, 3321.6, 3321.8, 3324.0, 3320.0, 3320.8, 358, null, 1306, 133992], [20240207, 3320.8, 3321.4, 3322.6, 3319.2, 3319.4, 268, null, 1307, 134048], [20240207, 3319.4, 3319.2, 3323.6, 3318.8, 3320.6, 278, null, 1308, 134107], [20240207, 3320.6, 3320.0, 3323.2, 3320.0, 3322.2, 218, null, 1309, 134109], [20240207, 3322.2, 3323.0, 3323.0, 3319.0, 3319.4, 248, null, 1310, 134074], [20240207, 3319.4, 3319.2, 3320.6, 3317.8, 3319.4, 204, null, 1311, 134101], [20240207, 3319.4, 3319.6, 3320.6, 3319.0, 3319.4, 124, null, 1312, 134093], [20240207, 3319.4, 3319.8, 3319.8, 3315.2, 3315.6, 242, null, 1313, 134088], [20240207, 3315.6, 3315.2, 3316.2, 3314.0, 3314.2, 253, null, 1314, 134105], [20240207, 3314.2, 3314.2, 3315.4, 3313.4, 3315.0, 255, null, 1315, 134099], [20240207, 3315.0, 3315.0, 3317.0, 3311.0, 3313.6, 306, null, 1316, 134109], [20240207, 3313.6, 3313.6, 3313.8, 3310.6, 3311.0, 305, null, 1317, 134171], [20240207, 3311.0, 3311.4, 3314.0, 3311.4, 3313.8, 251, null, 1318, 134209], [20240207, 3313.8, 3313.2, 3314.0, 3312.2, 3313.0, 218, null, 1319, 134259], [20240207, 3313.0, 3313.0, 3313.4, 3309.0, 3309.0, 294, null, 1320, 134335], [20240207, 3309.0, 3309.4, 3310.0, 3307.0, 3307.4, 355, null, 1321, 134437], [20240207, 3307.4, 3307.6, 3309.6, 3307.6, 3308.2, 236, null, 1322, 134465], [20240207, 3308.2, 3307.8, 3309.2, 3305.6, 3306.6, 326, null, 1323, 134544], [20240207, 3306.6, 3306.0, 3306.4, 3301.2, 3301.4, 553, null, 1324, 134602], [20240207, 3301.4, 3301.0, 3303.8, 3300.0, 3302.0, 562, null, 1325, 134717], [20240207, 3302.0, 3302.2, 3302.2, 3297.6, 3298.8, 587, null, 1326, 134843], [20240207, 3298.8, 3298.8, 3303.0, 3298.6, 3302.8, 359, null, 1327, 134958], [20240207, 3302.8, 3302.0, 3303.2, 3299.2, 3303.2, 328, null, 1328, 135070], [20240207, 3303.2, 3303.0, 3306.0, 3298.8, 3306.0, 381, null, 1329, 135148], [20240207, 3306.0, 3305.4, 3307.4, 3303.4, 3304.0, 367, null, 1330, 135248], [20240207, 3304.0, 3304.4, 3308.0, 3304.0, 3307.0, 326, null, 1331, 135368], [20240207, 3307.0, 3307.2, 3311.0, 3306.6, 3310.0, 333, null, 1332, 135493], [20240207, 3310.0, 3310.8, 3311.0, 3308.4, 3308.6, 304, null, 1333, 135569], [20240207, 3308.6, 3309.4, 3309.4, 3305.0, 3307.6, 257, null, 1334, 135639], [20240207, 3307.6, 3307.0, 3307.0, 3301.2, 3303.2, 325, null, 1335, 135701], [20240207, 3303.2, 3302.4, 3303.4, 3299.8, 3301.2, 223, null, 1336, 135767], [20240207, 3301.2, 3303.6, 3303.6, 3300.0, 3303.4, 242, null, 1337, 135853], [20240207, 3303.4, 3302.4, 3302.4, 3299.6, 3300.0, 247, null, 1338, 135976], [20240207, 3300.0, 3300.8, 3303.4, 3299.8, 3299.8, 169, null, 1339, 136017], [20240207, 3299.8, 3299.8, 3302.6, 3299.8, 3301.6, 176, null, 1340, 136101], [20240207, 3301.6, 3301.0, 3302.0, 3297.8, 3298.4, 240, null, 1341, 136172], [20240207, 3298.4, 3298.2, 3298.6, 3294.0, 3294.6, 418, null, 1342, 136199], [20240207, 3294.6, 3295.0, 3296.2, 3293.8, 3295.4, 575, null, 1343, 136311], [20240207, 3295.4, 3295.4, 3300.2, 3295.0, 3299.8, 312, null, 1344, 136426], [20240207, 3299.8, 3300.2, 3302.6, 3299.6, 3302.0, 313, null, 1345, 136558], [20240207, 3302.0, 3302.4, 3303.0, 3299.0, 3300.8, 434, null, 1346, 136734], [20240207, 3300.8, 3301.2, 3303.6, 3299.0, 3303.6, 352, null, 1347, 136922], [20240207, 3303.6, 3303.4, 3303.6, 3301.2, 3301.8, 263, null, 1348, 137028], [20240207, 3301.8, 3301.4, 3303.8, 3301.0, 3303.4, 292, null, 1349, 137186], [20240207, 3303.4, 3302.8, 3303.2, 3296.2, 3296.2, 446, null, 1350, 137452], [20240207, 3296.2, 3296.4, 3299.2, 3296.2, 3299.2, 295, null, 1351, 137645], [20240207, 3299.2, 3299.0, 3300.6, 3297.2, 3299.2, 235, null, 1352, 137741], [20240207, 3299.2, 3299.4, 3301.4, 3298.8, 3300.0, 205, null, 1353, 137829], [20240207, 3300.0, 3300.0, 3302.0, 3299.8, 3300.8, 247, null, 1354, 137969], [20240207, 3300.8, 3300.6, 3301.0, 3296.6, 3296.6, 256, null, 1355, 138121], [20240207, 3296.6, 3296.6, 3297.4, 3295.2, 3296.6, 296, null, 1356, 138274], [20240207, 3296.6, 3296.4, 3296.8, 3290.6, 3290.6, 397, null, 1357, 138416], [20240207, 3290.6, 3290.6, 3294.6, 3290.6, 3294.0, 256, null, 1358, 138512], [20240207, 3294.0, 3294.0, 3296.0, 3293.0, 3295.8, 181, null, 1359, 138596], [20240207, 3295.8, 3295.6, 3296.4, 3291.4, 3291.6, 205, null, 1400, 138700], [20240207, 3291.6, 3291.6, 3292.2, 3285.6, 3285.8, 579, null, 1401, 138923], [20240207, 3285.8, 3286.0, 3286.8, 3285.2, 3285.2, 338, null, 1402, 138983], [20240207, 3285.2, 3285.4, 3287.0, 3284.0, 3287.0, 284, null, 1403, 139065], [20240207, 3287.0, 3286.2, 3286.4, 3282.0, 3283.0, 380, null, 1404, 139214], [20240207, 3283.0, 3283.0, 3290.8, 3283.0, 3289.2, 390, null, 1405, 139307], [20240207, 3289.2, 3289.2, 3290.8, 3287.8, 3290.2, 242, null, 1406, 139393], [20240207, 3290.2, 3289.4, 3291.6, 3287.0, 3291.6, 223, null, 1407, 139439], [20240207, 3291.6, 3291.4, 3292.8, 3288.2, 3288.8, 251, null, 1408, 139510], [20240207, 3288.8, 3289.0, 3292.4, 3288.2, 3291.6, 186, null, 1409, 139562], [20240207, 3291.6, 3291.2, 3293.6, 3291.2, 3293.6, 188, null, 1410, 139635], [20240207, 3293.6, 3293.4, 3293.4, 3288.8, 3290.4, 211, null, 1411, 139708], [20240207, 3290.4, 3291.4, 3291.8, 3290.2, 3291.2, 155, null, 1412, 139776], [20240207, 3291.2, 3291.2, 3292.4, 3290.8, 3291.6, 148, null, 1413, 139834], [20240207, 3291.6, 3292.0, 3293.0, 3291.0, 3291.8, 205, null, 1414, 139929], [20240207, 3291.8, 3292.6, 3293.6, 3290.4, 3291.0, 157, null, 1415, 140013], [20240207, 3291.0, 3291.6, 3291.6, 3287.0, 3289.4, 268, null, 1416, 140115], [20240207, 3289.4, 3289.4, 3289.4, 3286.2, 3287.4, 168, null, 1417, 140162], [20240207, 3287.4, 3287.6, 3288.8, 3286.8, 3288.4, 148, null, 1418, 140226], [20240207, 3288.4, 3288.6, 3290.8, 3287.2, 3290.0, 179, null, 1419, 140298], [20240207, 3290.0, 3289.8, 3289.8, 3285.6, 3286.4, 200, null, 1420, 140359], [20240207, 3286.4, 3286.2, 3286.8, 3284.6, 3286.2, 201, null, 1421, 140462], [20240207, 3286.2, 3287.0, 3287.8, 3285.6, 3286.6, 177, null, 1422, 140563], [20240207, 3286.6, 3286.6, 3289.4, 3286.2, 3288.6, 194, null, 1423, 140661], [20240207, 3288.6, 3288.0, 3290.0, 3286.6, 3289.6, 146, null, 1424, 140740], [20240207, 3289.6, 3289.4, 3293.0, 3288.8, 3292.4, 256, null, 1425, 140842], [20240207, 3292.4, 3291.8, 3293.6, 3290.4, 3290.6, 191, null, 1426, 140915], [20240207, 3290.6, 3290.4, 3292.8, 3289.2, 3291.8, 147, null, 1427, 140962], [20240207, 3291.8, 3291.8, 3293.0, 3290.2, 3290.6, 133, null, 1428, 141007], [20240207, 3290.6, 3290.8, 3290.8, 3287.2, 3288.2, 187, null, 1429, 141069], [20240207, 3288.2, 3287.6, 3288.4, 3287.0, 3288.0, 139, null, 1430, 141088], [20240207, 3288.0, 3288.6, 3293.0, 3287.2, 3293.0, 168, null, 1431, 141146], [20240207, 3293.0, 3293.0, 3298.8, 3292.8, 3298.8, 331, null, 1432, 141246], [20240207, 3298.8, 3298.2, 3300.6, 3297.6, 3300.6, 347, null, 1433, 141365], [20240207, 3300.6, 3300.6, 3301.0, 3296.8, 3298.0, 245, null, 1434, 141476], [20240207, 3298.0, 3297.2, 3298.0, 3293.0, 3294.6, 239, null, 1435, 141604], [20240207, 3294.6, 3294.0, 3298.8, 3294.0, 3298.4, 126, null, 1436, 141671], [20240207, 3298.4, 3297.8, 3297.8, 3295.4, 3296.4, 109, null, 1437, 141723], [20240207, 3296.4, 3296.8, 3299.6, 3296.2, 3299.6, 190, null, 1438, 141844], [20240207, 3299.6, 3299.8, 3300.8, 3298.0, 3299.6, 164, null, 1439, 141924], [20240207, 3299.6, 3299.6, 3300.8, 3298.6, 3300.8, 171, null, 1440, 142022], [20240207, 3300.8, 3301.0, 3301.0, 3300.0, 3301.0, 189, null, 1441, 142133], [20240207, 3301.0, 3301.0, 3301.2, 3300.0, 3300.6, 160, null, 1442, 142202], [20240207, 3300.6, 3300.6, 3304.6, 3300.6, 3304.6, 359, null, 1443, 142247], [20240207, 3304.6, 3304.4, 3305.4, 3303.4, 3305.4, 309, null, 1444, 142336], [20240207, 3305.4, 3305.4, 3306.0, 3304.0, 3305.8, 277, null, 1445, 142406], [20240207, 3305.8, 3305.8, 3310.0, 3305.8, 3309.4, 343, null, 1446, 142557], [20240207, 3309.4, 3309.2, 3310.0, 3306.2, 3307.4, 402, null, 1447, 142698], [20240207, 3307.4, 3307.2, 3309.0, 3306.8, 3309.0, 203, null, 1448, 142762], [20240207, 3309.0, 3309.0, 3310.8, 3308.8, 3310.4, 287, null, 1449, 142893], [20240207, 3310.4, 3310.8, 3310.8, 3308.2, 3309.0, 273, null, 1450, 142945], [20240207, 3309.0, 3309.6, 3309.6, 3305.2, 3305.6, 263, null, 1451, 143019], [20240207, 3305.6, 3306.0, 3309.0, 3305.0, 3308.8, 340, null, 1452, 143124], [20240207, 3308.8, 3308.8, 3311.0, 3308.4, 3309.8, 247, null, 1453, 143176], [20240207, 3309.8, 3310.2, 3313.2, 3309.8, 3311.2, 456, null, 1454, 143286], [20240207, 3311.2, 3311.8, 3313.0, 3311.0, 3313.0, 381, null, 1455, 143325], [20240207, 3313.0, 3312.8, 3314.0, 3312.0, 3313.2, 353, null, 1456, 143438], [20240207, 3313.2, 3313.2, 3318.0, 3313.2, 3317.4, 492, null, 1457, 143444], [20240207, 3317.4, 3317.4, 3323.0, 3317.2, 3323.0, 554, null, 1458, 143608], [20240207, 3323.0, 3323.0, 3325.0, 3319.0, 3320.0, 622, null, 1459, 143783], [20240207, 3320.0, 3320.0, 3321.0, 3316.0, 3316.6, 654, null, 1500, 144102], [20240208, 3316.6, 3334.0, 3351.2, 3334.0, 3351.2, 2818, null, 931, 143437], [20240208, 3351.2, 3350.8, 3354.8, 3345.0, 3349.8, 1580, null, 932, 142878], [20240208, 3349.8, 3349.8, 3359.0, 3349.0, 3358.8, 1412, null, 933, 142660], [20240208, 3358.8, 3359.0, 3363.0, 3358.2, 3362.0, 1367, null, 934, 142379], [20240208, 3362.0, 3360.0, 3360.0, 3353.2, 3355.8, 1232, null, 935, 141994], [20240208, 3355.8, 3355.8, 3361.2, 3355.6, 3359.0, 965, null, 936, 141872], [20240208, 3359.0, 3359.2, 3359.4, 3350.2, 3352.6, 864, null, 937, 141719], [20240208, 3352.6, 3352.6, 3355.0, 3348.0, 3348.0, 833, null, 938, 141553], [20240208, 3348.0, 3347.8, 3349.0, 3345.0, 3347.4, 814, null, 939, 141348], [20240208, 3347.4, 3347.6, 3347.6, 3340.2, 3342.0, 795, null, 940, 141158], [20240208, 3342.0, 3342.0, 3342.4, 3333.0, 3335.4, 1073, null, 941, 140908], [20240208, 3335.4, 3335.6, 3343.0, 3334.2, 3341.2, 898, null, 942, 140837], [20240208, 3341.2, 3341.2, 3348.4, 3340.2, 3348.4, 740, null, 943, 140852], [20240208, 3348.4, 3348.0, 3351.4, 3345.0, 3347.0, 651, null, 944, 140706], [20240208, 3347.0, 3346.8, 3351.0, 3342.0, 3342.4, 633, null, 945, 140728], [20240208, 3342.4, 3341.6, 3341.6, 3333.8, 3335.2, 853, null, 946, 140692], [20240208, 3335.2, 3335.2, 3335.6, 3329.8, 3331.4, 852, null, 947, 140734], [20240208, 3331.4, 3331.4, 3337.0, 3330.6, 3335.6, 622, null, 948, 140726], [20240208, 3335.6, 3336.0, 3338.8, 3330.0, 3334.6, 457, null, 949, 140755], [20240208, 3334.6, 3334.4, 3336.6, 3331.0, 3331.2, 485, null, 950, 140792], [20240208, 3331.2, 3331.8, 3336.0, 3330.4, 3335.0, 499, null, 951, 140882], [20240208, 3335.0, 3335.0, 3338.6, 3333.4, 3335.6, 488, null, 952, 140906], [20240208, 3335.6, 3335.6, 3338.2, 3333.2, 3335.6, 460, null, 953, 140959], [20240208, 3335.6, 3335.4, 3340.6, 3334.6, 3338.8, 514, null, 954, 141007], [20240208, 3338.8, 3339.0, 3339.8, 3336.2, 3336.6, 485, null, 955, 141034], [20240208, 3336.6, 3336.4, 3339.6, 3332.0, 3338.2, 545, null, 956, 141168], [20240208, 3338.2, 3338.8, 3339.6, 3336.4, 3336.8, 448, null, 957, 141241], [20240208, 3336.8, 3337.8, 3337.8, 3333.0, 3333.0, 378, null, 958, 141293], [20240208, 3333.0, 3334.0, 3334.2, 3332.2, 3334.2, 345, null, 959, 141343], [20240208, 3334.2, 3334.2, 3338.4, 3334.2, 3336.8, 418, null, 1000, 141421], [20240208, 3336.8, 3337.0, 3341.0, 3335.6, 3340.6, 391, null, 1001, 141379], [20240208, 3340.6, 3340.6, 3344.0, 3339.6, 3339.6, 388, null, 1002, 141348], [20240208, 3339.6, 3339.0, 3342.0, 3337.8, 3339.6, 373, null, 1003, 141381], [20240208, 3339.6, 3339.8, 3343.0, 3337.4, 3343.0, 393, null, 1004, 141416], [20240208, 3343.0, 3342.2, 3343.8, 3341.4, 3342.4, 376, null, 1005, 141504], [20240208, 3342.4, 3343.0, 3350.0, 3342.2, 3349.8, 698, null, 1006, 141473], [20240208, 3349.8, 3347.8, 3351.2, 3346.6, 3347.6, 552, null, 1007, 141483], [20240208, 3347.6, 3346.6, 3346.6, 3340.6, 3340.6, 474, null, 1008, 141433], [20240208, 3340.6, 3340.8, 3345.2, 3340.4, 3343.8, 441, null, 1009, 141480], [20240208, 3343.8, 3344.0, 3345.0, 3341.6, 3342.6, 253, null, 1010, 141480], [20240208, 3342.6, 3342.6, 3343.8, 3341.2, 3341.4, 310, null, 1011, 141500], [20240208, 3341.4, 3341.8, 3351.4, 3341.2, 3347.2, 472, null, 1012, 141486], [20240208, 3347.2, 3346.8, 3349.0, 3344.8, 3346.0, 276, null, 1013, 141464], [20240208, 3346.0, 3346.0, 3346.0, 3342.0, 3342.8, 319, null, 1014, 141485], [20240208, 3342.8, 3342.8, 3344.6, 3342.0, 3343.6, 214, null, 1015, 141473], [20240208, 3343.6, 3344.4, 3348.2, 3344.0, 3346.2, 418, null, 1016, 141476], [20240208, 3346.2, 3346.2, 3346.8, 3343.8, 3345.4, 308, null, 1017, 141493], [20240208, 3345.4, 3346.2, 3348.0, 3344.0, 3347.2, 257, null, 1018, 141465], [20240208, 3347.2, 3347.2, 3350.4, 3346.6, 3350.0, 513, null, 1019, 141418], [20240208, 3350.0, 3349.4, 3350.6, 3347.8, 3348.8, 327, null, 1020, 141411], [20240208, 3348.8, 3348.6, 3349.2, 3342.0, 3343.0, 587, null, 1021, 141416], [20240208, 3343.0, 3342.8, 3346.2, 3342.6, 3345.4, 361, null, 1022, 141453], [20240208, 3345.4, 3345.8, 3345.8, 3340.0, 3340.6, 398, null, 1023, 141529], [20240208, 3340.6, 3340.6, 3344.2, 3340.0, 3343.2, 355, null, 1024, 141525], [20240208, 3343.2, 3343.2, 3344.4, 3338.0, 3340.0, 444, null, 1025, 141501], [20240208, 3340.0, 3339.8, 3340.0, 3337.6, 3339.6, 309, null, 1026, 141476], [20240208, 3339.6, 3339.6, 3339.8, 3336.8, 3339.6, 369, null, 1027, 141499], [20240208, 3339.6, 3339.2, 3346.4, 3339.0, 3345.0, 398, null, 1028, 141546], [20240208, 3345.0, 3345.0, 3345.6, 3342.2, 3344.8, 239, null, 1029, 141560], [20240208, 3344.8, 3345.0, 3345.0, 3340.8, 3341.6, 259, null, 1030, 141611], [20240208, 3341.6, 3341.6, 3341.8, 3337.6, 3338.6, 356, null, 1031, 141576], [20240208, 3338.6, 3338.8, 3342.0, 3337.6, 3340.4, 292, null, 1032, 141597], [20240208, 3340.4, 3339.8, 3339.8, 3334.0, 3334.0, 440, null, 1033, 141564], [20240208, 3334.0, 3333.8, 3336.8, 3333.8, 3335.6, 435, null, 1034, 141506], [20240208, 3335.6, 3335.8, 3339.0, 3333.6, 3336.8, 394, null, 1035, 141417], [20240208, 3336.8, 3336.8, 3338.8, 3334.4, 3334.6, 285, null, 1036, 141362], [20240208, 3334.6, 3335.0, 3335.0, 3331.6, 3331.8, 520, null, 1037, 141317], [20240208, 3331.8, 3332.0, 3338.4, 3331.4, 3337.0, 456, null, 1038, 141347], [20240208, 3337.0, 3337.8, 3342.8, 3336.2, 3340.2, 518, null, 1039, 141287], [20240208, 3340.2, 3340.2, 3342.6, 3339.4, 3341.0, 300, null, 1040, 141323], [20240208, 3341.0, 3341.4, 3341.8, 3337.2, 3338.8, 237, null, 1041, 141361], [20240208, 3338.8, 3338.8, 3343.2, 3338.8, 3342.2, 379, null, 1042, 141363], [20240208, 3342.2, 3343.0, 3343.0, 3338.8, 3338.8, 247, null, 1043, 141387], [20240208, 3338.8, 3338.6, 3341.0, 3335.6, 3336.0, 327, null, 1044, 141419], [20240208, 3336.0, 3336.2, 3340.2, 3335.6, 3340.2, 226, null, 1045, 141470], [20240208, 3340.2, 3339.4, 3341.2, 3337.4, 3337.8, 264, null, 1046, 141512], [20240208, 3337.8, 3337.8, 3339.6, 3335.6, 3339.6, 251, null, 1047, 141494], [20240208, 3339.6, 3339.8, 3342.8, 3339.4, 3342.2, 214, null, 1048, 141506], [20240208, 3342.2, 3341.8, 3342.6, 3336.6, 3339.4, 332, null, 1049, 141520], [20240208, 3339.4, 3339.4, 3340.0, 3336.8, 3337.0, 178, null, 1050, 141545], [20240208, 3337.0, 3337.2, 3341.2, 3336.6, 3339.6, 193, null, 1051, 141560], [20240208, 3339.6, 3339.8, 3341.6, 3338.0, 3341.6, 189, null, 1052, 141578], [20240208, 3341.6, 3341.6, 3341.8, 3337.2, 3338.4, 201, null, 1053, 141602], [20240208, 3338.4, 3338.8, 3341.0, 3338.0, 3338.8, 177, null, 1054, 141600], [20240208, 3338.8, 3339.4, 3342.8, 3338.0, 3341.8, 276, null, 1055, 141623], [20240208, 3341.8, 3342.0, 3342.0, 3337.4, 3339.2, 196, null, 1056, 141668], [20240208, 3339.2, 3339.8, 3339.8, 3337.2, 3338.0, 232, null, 1057, 141674], [20240208, 3338.0, 3338.0, 3339.4, 3336.6, 3339.4, 195, null, 1058, 141690], [20240208, 3339.4, 3339.8, 3340.0, 3333.8, 3333.8, 308, null, 1059, 141749], [20240208, 3333.8, 3334.4, 3336.6, 3334.0, 3334.2, 186, null, 1100, 141775], [20240208, 3334.2, 3334.0, 3338.2, 3333.4, 3337.4, 262, null, 1101, 141793], [20240208, 3337.4, 3337.4, 3340.6, 3336.6, 3338.0, 355, null, 1102, 141877], [20240208, 3338.0, 3337.4, 3339.2, 3335.0, 3337.0, 239, null, 1103, 141895], [20240208, 3337.0, 3337.4, 3339.0, 3334.4, 3338.6, 197, null, 1104, 141906], [20240208, 3338.6, 3338.6, 3339.6, 3336.2, 3336.6, 195, null, 1105, 141933], [20240208, 3336.6, 3336.6, 3338.0, 3333.0, 3335.6, 437, null, 1106, 141972], [20240208, 3335.6, 3335.2, 3336.4, 3333.6, 3335.6, 305, null, 1107, 141963], [20240208, 3335.6, 3335.6, 3338.8, 3332.2, 3337.8, 399, null, 1108, 141979], [20240208, 3337.8, 3336.6, 3341.0, 3336.4, 3340.8, 360, null, 1109, 141936], [20240208, 3340.8, 3340.4, 3342.0, 3339.2, 3341.2, 350, null, 1110, 141944], [20240208, 3341.2, 3341.4, 3344.8, 3341.4, 3343.0, 546, null, 1111, 141982], [20240208, 3343.0, 3343.0, 3344.0, 3338.4, 3339.2, 312, null, 1112, 141990], [20240208, 3339.2, 3339.0, 3340.4, 3336.4, 3339.4, 302, null, 1113, 142008], [20240208, 3339.4, 3339.2, 3342.8, 3337.4, 3342.2, 273, null, 1114, 142073], [20240208, 3342.2, 3342.0, 3346.0, 3341.4, 3346.0, 437, null, 1115, 142125], [20240208, 3346.0, 3346.0, 3348.0, 3345.4, 3348.0, 480, null, 1116, 142180], [20240208, 3348.0, 3348.2, 3348.8, 3346.6, 3346.8, 353, null, 1117, 142205], [20240208, 3346.8, 3346.8, 3347.8, 3343.0, 3347.4, 322, null, 1118, 142270], [20240208, 3347.4, 3347.4, 3348.6, 3345.0, 3346.4, 292, null, 1119, 142326], [20240208, 3346.4, 3346.0, 3348.6, 3345.4, 3348.0, 244, null, 1120, 142421], [20240208, 3348.0, 3347.4, 3348.8, 3343.8, 3343.8, 326, null, 1121, 142494], [20240208, 3343.8, 3343.8, 3347.2, 3341.8, 3345.6, 268, null, 1122, 142548], [20240208, 3345.6, 3344.4, 3347.6, 3343.6, 3347.0, 178, null, 1123, 142589], [20240208, 3347.0, 3347.4, 3347.8, 3344.0, 3345.2, 193, null, 1124, 142664], [20240208, 3345.2, 3345.0, 3346.4, 3344.6, 3345.0, 147, null, 1125, 142700], [20240208, 3345.0, 3345.4, 3345.6, 3344.2, 3344.6, 109, null, 1126, 142739], [20240208, 3344.6, 3344.8, 3347.0, 3344.0, 3344.2, 151, null, 1127, 142752], [20240208, 3344.2, 3343.8, 3346.0, 3342.2, 3343.8, 208, null, 1128, 142782], [20240208, 3343.8, 3343.8, 3345.6, 3343.2, 3345.4, 241, null, 1129, 142863], [20240208, 3345.4, 3345.4, 3348.6, 3344.8, 3348.6, 287, null, 1130, 142948], [20240208, 3348.6, 3348.8, 3355.0, 3347.2, 3353.4, 819, null, 1301, 143103], [20240208, 3353.4, 3353.0, 3353.0, 3346.0, 3346.0, 504, null, 1302, 143229], [20240208, 3346.0, 3345.6, 3346.4, 3340.2, 3340.2, 515, null, 1303, 143323], [20240208, 3340.2, 3340.2, 3347.2, 3340.0, 3345.0, 421, null, 1304, 143471], [20240208, 3345.0, 3344.8, 3347.8, 3343.8, 3345.6, 231, null, 1305, 143564], [20240208, 3345.6, 3344.8, 3350.4, 3344.8, 3349.2, 485, null, 1306, 143734], [20240208, 3349.2, 3349.6, 3351.4, 3347.4, 3349.0, 421, null, 1307, 143886], [20240208, 3349.0, 3349.2, 3350.4, 3347.8, 3350.0, 231, null, 1308, 143972], [20240208, 3350.0, 3349.6, 3351.2, 3346.2, 3349.4, 306, null, 1309, 144052], [20240208, 3349.4, 3349.4, 3349.6, 3347.4, 3348.4, 191, null, 1310, 144115], [20240208, 3348.4, 3349.0, 3352.0, 3349.0, 3350.6, 280, null, 1311, 144206], [20240208, 3350.6, 3350.6, 3352.0, 3350.4, 3350.8, 249, null, 1312, 144309], [20240208, 3350.8, 3350.4, 3350.4, 3347.2, 3348.4, 188, null, 1313, 144373], [20240208, 3348.4, 3348.4, 3348.8, 3346.4, 3347.2, 158, null, 1314, 144400], [20240208, 3347.2, 3347.8, 3349.4, 3346.0, 3346.0, 210, null, 1315, 144478], [20240208, 3346.0, 3346.0, 3346.6, 3343.6, 3343.6, 365, null, 1316, 144565], [20240208, 3343.6, 3343.4, 3346.6, 3343.4, 3345.8, 243, null, 1317, 144645], [20240208, 3345.8, 3346.0, 3348.8, 3345.8, 3347.4, 256, null, 1318, 144747], [20240208, 3347.4, 3347.2, 3347.2, 3345.0, 3345.6, 200, null, 1319, 144803], [20240208, 3345.6, 3345.6, 3347.6, 3345.2, 3347.6, 129, null, 1320, 144845], [20240208, 3347.6, 3347.4, 3349.2, 3346.8, 3348.2, 218, null, 1321, 144939], [20240208, 3348.2, 3348.2, 3348.6, 3346.6, 3347.6, 195, null, 1322, 144973], [20240208, 3347.6, 3347.4, 3348.2, 3345.0, 3346.4, 180, null, 1323, 145011], [20240208, 3346.4, 3346.0, 3348.2, 3345.8, 3347.2, 158, null, 1324, 145045], [20240208, 3347.2, 3347.2, 3347.8, 3345.0, 3346.2, 141, null, 1325, 145100], [20240208, 3346.2, 3346.2, 3347.0, 3345.2, 3346.6, 118, null, 1326, 145137], [20240208, 3346.6, 3346.4, 3347.0, 3345.2, 3346.0, 94, null, 1327, 145155], [20240208, 3346.0, 3346.4, 3347.8, 3345.2, 3346.8, 177, null, 1328, 145197], [20240208, 3346.8, 3347.8, 3347.8, 3345.0, 3346.0, 221, null, 1329, 145249], [20240208, 3346.0, 3345.4, 3346.6, 3344.0, 3344.0, 177, null, 1330, 145256], [20240208, 3344.0, 3344.2, 3345.0, 3341.0, 3341.0, 280, null, 1331, 145269], [20240208, 3341.0, 3341.0, 3342.0, 3340.0, 3341.0, 381, null, 1332, 145411], [20240208, 3341.0, 3341.0, 3341.6, 3338.4, 3339.2, 398, null, 1333, 145384], [20240208, 3339.2, 3339.2, 3342.0, 3338.8, 3339.8, 303, null, 1334, 145423], [20240208, 3339.8, 3339.8, 3341.2, 3339.0, 3339.2, 208, null, 1335, 145488], [20240208, 3339.2, 3339.0, 3341.0, 3338.8, 3339.4, 226, null, 1336, 145507], [20240208, 3339.4, 3338.8, 3342.4, 3338.0, 3340.8, 318, null, 1337, 145553], [20240208, 3340.8, 3341.6, 3342.6, 3340.4, 3342.2, 192, null, 1338, 145599], [20240208, 3342.2, 3342.2, 3342.2, 3339.2, 3340.0, 284, null, 1339, 145638], [20240208, 3340.0, 3339.8, 3341.2, 3339.0, 3341.2, 223, null, 1340, 145707], [20240208, 3341.2, 3340.8, 3342.2, 3339.6, 3340.0, 249, null, 1341, 145796], [20240208, 3340.0, 3340.8, 3340.8, 3335.6, 3337.2, 433, null, 1342, 145877], [20240208, 3337.2, 3337.0, 3338.2, 3335.4, 3336.0, 298, null, 1343, 145985], [20240208, 3336.0, 3335.8, 3336.6, 3335.0, 3336.0, 234, null, 1344, 146059], [20240208, 3336.0, 3336.0, 3339.0, 3335.8, 3338.4, 219, null, 1345, 146100], [20240208, 3338.4, 3338.0, 3338.6, 3335.8, 3337.8, 237, null, 1346, 146197], [20240208, 3337.8, 3337.0, 3339.0, 3335.2, 3338.4, 167, null, 1347, 146245], [20240208, 3338.4, 3337.8, 3338.4, 3336.2, 3337.2, 134, null, 1348, 146289], [20240208, 3337.2, 3336.4, 3336.8, 3334.0, 3334.4, 315, null, 1349, 146356], [20240208, 3334.4, 3334.2, 3335.8, 3333.8, 3335.4, 371, null, 1350, 146317], [20240208, 3335.4, 3335.8, 3337.6, 3335.0, 3336.6, 258, null, 1351, 146370], [20240208, 3336.6, 3336.6, 3338.2, 3335.2, 3335.8, 261, null, 1352, 146441], [20240208, 3335.8, 3335.6, 3338.0, 3335.2, 3337.6, 255, null, 1353, 146539], [20240208, 3337.6, 3337.6, 3341.0, 3336.6, 3340.2, 300, null, 1354, 146653], [20240208, 3340.2, 3340.0, 3340.2, 3337.6, 3339.8, 197, null, 1355, 146723], [20240208, 3339.8, 3339.8, 3342.0, 3339.2, 3341.0, 242, null, 1356, 146762], [20240208, 3341.0, 3340.2, 3340.8, 3339.2, 3339.8, 146, null, 1357, 146803], [20240208, 3339.8, 3340.6, 3341.8, 3339.0, 3339.6, 223, null, 1358, 146868], [20240208, 3339.6, 3339.0, 3344.0, 3338.6, 3343.2, 246, null, 1359, 146930], [20240208, 3343.2, 3343.8, 3343.8, 3341.4, 3342.6, 188, null, 1400, 146973], [20240208, 3342.6, 3342.6, 3346.2, 3342.6, 3344.6, 357, null, 1401, 147066], [20240208, 3344.6, 3344.2, 3345.8, 3343.2, 3344.0, 249, null, 1402, 147127], [20240208, 3344.0, 3344.6, 3345.0, 3341.8, 3341.8, 193, null, 1403, 147203], [20240208, 3341.8, 3341.0, 3341.0, 3338.2, 3340.0, 306, null, 1404, 147311], [20240208, 3340.0, 3340.0, 3344.4, 3339.4, 3342.0, 305, null, 1405, 147434], [20240208, 3342.0, 3342.0, 3346.2, 3342.0, 3343.6, 315, null, 1406, 147563], [20240208, 3343.6, 3343.6, 3345.6, 3343.0, 3345.2, 163, null, 1407, 147625], [20240208, 3345.2, 3345.2, 3345.4, 3343.6, 3343.8, 130, null, 1408, 147673], [20240208, 3343.8, 3345.0, 3347.2, 3343.8, 3346.8, 262, null, 1409, 147775], [20240208, 3346.8, 3346.6, 3348.0, 3346.2, 3347.8, 261, null, 1410, 147830], [20240208, 3347.8, 3347.8, 3347.8, 3345.4, 3345.6, 209, null, 1411, 147906], [20240208, 3345.6, 3345.2, 3347.0, 3344.6, 3345.6, 158, null, 1412, 147988], [20240208, 3345.6, 3345.6, 3347.6, 3345.6, 3347.4, 220, null, 1413, 148090], [20240208, 3347.4, 3347.6, 3347.6, 3345.4, 3346.2, 171, null, 1414, 148146], [20240208, 3346.2, 3346.2, 3346.8, 3345.2, 3346.4, 181, null, 1415, 148205], [20240208, 3346.4, 3346.6, 3347.6, 3345.6, 3345.6, 205, null, 1416, 148274], [20240208, 3345.6, 3345.8, 3346.8, 3343.0, 3346.8, 302, null, 1417, 148344], [20240208, 3346.8, 3347.0, 3348.2, 3345.2, 3345.4, 212, null, 1418, 148419], [20240208, 3345.4, 3345.8, 3346.2, 3343.2, 3343.2, 206, null, 1419, 148467], [20240208, 3343.2, 3343.0, 3346.6, 3343.0, 3346.2, 150, null, 1420, 148502], [20240208, 3346.2, 3345.8, 3346.4, 3344.2, 3344.4, 140, null, 1421, 148557], [20240208, 3344.4, 3344.6, 3347.8, 3344.6, 3345.6, 177, null, 1422, 148638], [20240208, 3345.6, 3345.6, 3347.8, 3345.0, 3346.8, 152, null, 1423, 148719], [20240208, 3346.8, 3347.4, 3348.0, 3345.4, 3346.4, 154, null, 1424, 148807], [20240208, 3346.4, 3346.2, 3347.4, 3345.4, 3346.0, 134, null, 1425, 148859], [20240208, 3346.0, 3346.0, 3346.0, 3344.0, 3344.2, 241, null, 1426, 148896], [20240208, 3344.2, 3344.0, 3346.4, 3344.0, 3345.2, 147, null, 1427, 148953], [20240208, 3345.2, 3345.4, 3345.6, 3340.8, 3343.0, 259, null, 1428, 149014], [20240208, 3343.0, 3342.8, 3344.0, 3341.4, 3341.8, 185, null, 1429, 149043], [20240208, 3341.8, 3341.8, 3342.8, 3340.8, 3342.2, 175, null, 1430, 149051], [20240208, 3342.2, 3341.6, 3343.4, 3341.0, 3341.8, 221, null, 1431, 149073], [20240208, 3341.8, 3342.0, 3343.0, 3341.4, 3342.0, 147, null, 1432, 149134], [20240208, 3342.0, 3341.8, 3342.4, 3339.4, 3340.0, 276, null, 1433, 149201], [20240208, 3340.0, 3339.4, 3340.6, 3334.6, 3337.0, 533, null, 1434, 149391], [20240208, 3337.0, 3337.6, 3340.8, 3337.4, 3340.2, 250, null, 1435, 149432], [20240208, 3340.2, 3340.4, 3343.0, 3338.4, 3341.6, 313, null, 1436, 149531], [20240208, 3341.6, 3341.6, 3343.4, 3341.6, 3342.0, 170, null, 1437, 149582], [20240208, 3342.0, 3343.0, 3343.2, 3340.0, 3340.8, 202, null, 1438, 149676], [20240208, 3340.8, 3341.4, 3343.4, 3340.6, 3343.2, 176, null, 1439, 149739], [20240208, 3343.2, 3343.2, 3343.2, 3340.6, 3343.0, 183, null, 1440, 149829], [20240208, 3343.0, 3343.2, 3344.2, 3342.0, 3344.2, 296, null, 1441, 149999], [20240208, 3344.2, 3342.2, 3344.0, 3341.8, 3343.6, 151, null, 1442, 150046], [20240208, 3343.6, 3343.4, 3344.4, 3342.0, 3344.2, 152, null, 1443, 150115], [20240208, 3344.2, 3344.4, 3345.4, 3344.0, 3345.2, 227, null, 1444, 150197], [20240208, 3345.2, 3344.8, 3346.6, 3344.8, 3346.4, 214, null, 1445, 150228], [20240208, 3346.4, 3345.6, 3346.6, 3345.0, 3345.4, 254, null, 1446, 150324], [20240208, 3345.4, 3345.4, 3346.8, 3345.2, 3346.2, 188, null, 1447, 150367], [20240208, 3346.2, 3346.6, 3346.8, 3344.0, 3344.4, 212, null, 1448, 150471], [20240208, 3344.4, 3344.2, 3346.2, 3344.2, 3345.8, 220, null, 1449, 150556], [20240208, 3345.8, 3346.0, 3348.0, 3345.6, 3347.0, 291, null, 1450, 150601], [20240208, 3347.0, 3347.2, 3348.6, 3346.6, 3348.2, 333, null, 1451, 150640], [20240208, 3348.2, 3348.4, 3348.4, 3347.0, 3348.0, 285, null, 1452, 150716], [20240208, 3348.0, 3348.0, 3349.0, 3347.8, 3348.4, 390, null, 1453, 150798], [20240208, 3348.4, 3348.6, 3350.0, 3348.6, 3349.8, 585, null, 1454, 150825], [20240208, 3349.8, 3350.0, 3352.4, 3349.8, 3352.2, 508, null, 1455, 151012], [20240208, 3352.2, 3351.6, 3353.8, 3351.2, 3353.2, 574, null, 1456, 151209], [20240208, 3353.2, 3353.4, 3354.0, 3352.0, 3352.0, 437, null, 1457, 151397], [20240208, 3352.0, 3352.8, 3353.2, 3351.0, 3351.8, 405, null, 1458, 151508], [20240208, 3351.8, 3351.8, 3352.0, 3349.6, 3349.8, 429, null, 1459, 151686], [20240208, 3349.8, 3349.8, 3353.8, 3349.2, 3353.6, 584, null, 1500, 151887], [20240219, 3353.6, 3385.0, 3387.0, 3364.0, 3369.8, 3403, null, 931, 151396], [20240219, 3369.8, 3369.0, 3377.6, 3366.4, 3377.0, 1366, null, 932, 151089], [20240219, 3377.0, 3376.2, 3377.8, 3369.0, 3369.4, 1218, null, 933, 150826], [20240219, 3369.4, 3369.0, 3370.0, 3365.0, 3366.0, 921, null, 934, 150676], [20240219, 3366.0, 3366.0, 3366.6, 3364.0, 3365.4, 623, null, 935, 150536], [20240219, 3365.4, 3364.8, 3366.8, 3359.4, 3360.4, 906, null, 936, 150312], [20240219, 3360.4, 3360.2, 3364.0, 3359.0, 3363.4, 689, null, 937, 150135], [20240219, 3363.4, 3363.6, 3365.8, 3360.4, 3361.0, 540, null, 938, 149977], [20240219, 3361.0, 3360.6, 3360.6, 3356.0, 3356.4, 781, null, 939, 149716], [20240219, 3356.4, 3358.6, 3362.0, 3355.4, 3357.2, 668, null, 940, 149428], [20240219, 3357.2, 3357.2, 3359.6, 3356.0, 3359.6, 545, null, 941, 149231], [20240219, 3359.6, 3359.4, 3364.0, 3359.4, 3362.4, 589, null, 942, 149096], [20240219, 3362.4, 3362.6, 3362.6, 3356.6, 3358.4, 382, null, 943, 149014], [20240219, 3358.4, 3358.6, 3362.6, 3358.6, 3360.6, 411, null, 944, 148987], [20240219, 3360.6, 3360.0, 3363.2, 3360.0, 3361.8, 474, null, 945, 148982], [20240219, 3361.8, 3362.6, 3365.4, 3361.6, 3364.0, 576, null, 946, 148952], [20240219, 3364.0, 3364.2, 3365.8, 3362.6, 3365.8, 399, null, 947, 148839], [20240219, 3365.8, 3365.8, 3367.0, 3364.0, 3367.0, 368, null, 948, 148758], [20240219, 3367.0, 3367.0, 3368.6, 3366.2, 3367.0, 418, null, 949, 148675], [20240219, 3367.0, 3367.0, 3367.4, 3365.0, 3365.6, 405, null, 950, 148635], [20240219, 3365.6, 3365.6, 3366.4, 3363.0, 3363.6, 313, null, 951, 148548], [20240219, 3363.6, 3364.0, 3368.0, 3364.0, 3366.6, 322, null, 952, 148476], [20240219, 3366.6, 3366.8, 3368.2, 3363.2, 3363.6, 310, null, 953, 148497], [20240219, 3363.6, 3364.0, 3364.8, 3363.0, 3364.6, 257, null, 954, 148481], [20240219, 3364.6, 3364.6, 3366.0, 3362.0, 3364.2, 277, null, 955, 148456], [20240219, 3364.2, 3364.6, 3366.2, 3364.0, 3365.2, 177, null, 956, 148404], [20240219, 3365.2, 3365.8, 3367.0, 3363.6, 3365.0, 255, null, 957, 148351], [20240219, 3365.0, 3365.2, 3367.0, 3364.0, 3365.6, 188, null, 958, 148337], [20240219, 3365.6, 3366.0, 3366.0, 3363.0, 3363.8, 231, null, 959, 148328], [20240219, 3363.8, 3364.4, 3365.4, 3363.4, 3364.4, 234, null, 1000, 148298], [20240219, 3364.4, 3364.6, 3365.6, 3361.6, 3363.0, 393, null, 1001, 148270], [20240219, 3363.0, 3363.4, 3366.6, 3363.2, 3365.6, 328, null, 1002, 148253], [20240219, 3365.6, 3365.6, 3365.8, 3364.4, 3365.4, 178, null, 1003, 148263], [20240219, 3365.4, 3365.0, 3367.4, 3365.0, 3367.0, 262, null, 1004, 148237], [20240219, 3367.0, 3367.6, 3370.0, 3367.6, 3368.2, 554, null, 1005, 148251], [20240219, 3368.2, 3368.2, 3371.8, 3367.6, 3371.8, 426, null, 1006, 148260], [20240219, 3371.8, 3372.4, 3372.6, 3369.4, 3369.8, 387, null, 1007, 148233], [20240219, 3369.8, 3369.8, 3370.2, 3367.6, 3368.8, 342, null, 1008, 148181], [20240219, 3368.8, 3369.2, 3370.4, 3367.6, 3367.8, 329, null, 1009, 148142], [20240219, 3367.8, 3367.8, 3371.4, 3367.4, 3371.4, 257, null, 1010, 148107], [20240219, 3371.4, 3370.6, 3371.6, 3368.0, 3369.4, 350, null, 1011, 148013], [20240219, 3369.4, 3369.2, 3371.8, 3368.2, 3370.2, 441, null, 1012, 147905], [20240219, 3370.2, 3370.4, 3375.0, 3370.4, 3373.4, 536, null, 1013, 147870], [20240219, 3373.4, 3373.4, 3373.4, 3370.8, 3373.2, 374, null, 1014, 147818], [20240219, 3373.2, 3373.0, 3373.4, 3369.8, 3370.2, 272, null, 1015, 147745], [20240219, 3370.2, 3370.4, 3370.8, 3367.8, 3367.8, 390, null, 1016, 147584], [20240219, 3367.8, 3368.2, 3369.0, 3366.2, 3366.8, 477, null, 1017, 147427], [20240219, 3366.8, 3367.0, 3368.2, 3366.0, 3366.0, 345, null, 1018, 147389], [20240219, 3366.0, 3366.0, 3369.6, 3366.0, 3369.0, 364, null, 1019, 147281], [20240219, 3369.0, 3369.2, 3370.6, 3368.0, 3370.0, 258, null, 1020, 147187], [20240219, 3370.0, 3370.2, 3373.6, 3369.2, 3373.2, 349, null, 1021, 147081], [20240219, 3373.2, 3373.2, 3373.4, 3371.4, 3372.6, 231, null, 1022, 146986], [20240219, 3372.6, 3372.6, 3375.8, 3370.8, 3375.4, 332, null, 1023, 146846], [20240219, 3375.4, 3375.0, 3376.0, 3373.6, 3375.2, 350, null, 1024, 146677], [20240219, 3375.2, 3375.6, 3378.8, 3374.8, 3378.6, 582, null, 1025, 146520], [20240219, 3378.6, 3378.8, 3379.0, 3376.6, 3377.2, 364, null, 1026, 146482], [20240219, 3377.2, 3377.4, 3377.4, 3376.0, 3376.8, 197, null, 1027, 146454], [20240219, 3376.8, 3377.0, 3378.0, 3375.6, 3377.2, 240, null, 1028, 146391], [20240219, 3377.2, 3377.4, 3378.0, 3376.6, 3377.6, 239, null, 1029, 146332], [20240219, 3377.6, 3378.2, 3379.4, 3377.4, 3378.6, 324, null, 1030, 146234], [20240219, 3378.6, 3379.0, 3379.0, 3377.2, 3377.4, 235, null, 1031, 146209], [20240219, 3377.4, 3377.8, 3380.4, 3377.4, 3379.4, 402, null, 1032, 146181], [20240219, 3379.4, 3379.2, 3379.2, 3376.8, 3377.8, 251, null, 1033, 146155], [20240219, 3377.8, 3378.2, 3380.0, 3377.6, 3378.6, 216, null, 1034, 146105], [20240219, 3378.6, 3379.0, 3381.0, 3378.0, 3380.2, 277, null, 1035, 146044], [20240219, 3380.2, 3380.2, 3382.6, 3380.2, 3381.0, 417, null, 1036, 146000], [20240219, 3381.0, 3381.0, 3382.6, 3378.6, 3379.2, 232, null, 1037, 145958], [20240219, 3379.2, 3379.4, 3381.8, 3378.2, 3378.2, 201, null, 1038, 145923], [20240219, 3378.2, 3378.4, 3379.6, 3377.2, 3377.2, 274, null, 1039, 145857], [20240219, 3377.2, 3377.0, 3378.8, 3376.6, 3377.8, 245, null, 1040, 145798], [20240219, 3377.8, 3377.8, 3378.6, 3377.0, 3378.4, 196, null, 1041, 145770], [20240219, 3378.4, 3378.2, 3378.2, 3375.2, 3377.8, 229, null, 1042, 145745], [20240219, 3377.8, 3377.8, 3377.8, 3376.2, 3376.2, 147, null, 1043, 145710], [20240219, 3376.2, 3376.4, 3377.4, 3375.4, 3375.4, 149, null, 1044, 145685], [20240219, 3375.4, 3375.6, 3376.6, 3375.0, 3375.0, 186, null, 1045, 145672], [20240219, 3375.0, 3375.4, 3376.2, 3374.2, 3374.4, 215, null, 1046, 145634], [20240219, 3374.4, 3375.2, 3377.4, 3375.0, 3376.6, 179, null, 1047, 145594], [20240219, 3376.6, 3376.4, 3376.4, 3373.8, 3374.0, 261, null, 1048, 145621], [20240219, 3374.0, 3374.0, 3375.8, 3373.8, 3375.6, 119, null, 1049, 145612], [20240219, 3375.6, 3375.0, 3375.0, 3372.4, 3373.6, 357, null, 1050, 145543], [20240219, 3373.6, 3374.0, 3374.4, 3372.4, 3374.2, 133, null, 1051, 145547], [20240219, 3374.2, 3374.4, 3376.6, 3374.2, 3376.0, 144, null, 1052, 145526], [20240219, 3376.0, 3376.4, 3377.2, 3375.8, 3376.8, 145, null, 1053, 145543], [20240219, 3376.8, 3376.8, 3376.8, 3372.0, 3372.4, 230, null, 1054, 145518], [20240219, 3372.4, 3372.8, 3372.8, 3370.4, 3370.6, 260, null, 1055, 145454], [20240219, 3370.6, 3370.6, 3373.2, 3369.4, 3369.4, 531, null, 1056, 145366], [20240219, 3369.4, 3369.4, 3370.2, 3366.2, 3367.2, 700, null, 1057, 145294], [20240219, 3367.2, 3366.6, 3368.4, 3366.6, 3367.4, 280, null, 1058, 145295], [20240219, 3367.4, 3367.4, 3368.8, 3365.2, 3366.0, 390, null, 1059, 145296], [20240219, 3366.0, 3366.0, 3368.8, 3365.6, 3368.0, 340, null, 1100, 145243], [20240219, 3368.0, 3367.8, 3369.4, 3366.8, 3368.2, 288, null, 1101, 145217], [20240219, 3368.2, 3369.0, 3369.6, 3367.2, 3369.0, 287, null, 1102, 145212], [20240219, 3369.0, 3369.0, 3370.6, 3368.4, 3369.4, 155, null, 1103, 145227], [20240219, 3369.4, 3369.4, 3370.2, 3368.0, 3370.0, 135, null, 1104, 145237], [20240219, 3370.0, 3370.0, 3370.4, 3366.8, 3369.0, 198, null, 1105, 145236], [20240219, 3369.0, 3368.0, 3368.8, 3365.6, 3366.6, 275, null, 1106, 145247], [20240219, 3366.6, 3367.2, 3368.2, 3366.4, 3367.0, 201, null, 1107, 145249], [20240219, 3367.0, 3367.0, 3367.4, 3364.4, 3367.0, 405, null, 1108, 145248], [20240219, 3367.0, 3366.8, 3368.6, 3365.4, 3367.8, 212, null, 1109, 145264], [20240219, 3367.8, 3368.4, 3369.0, 3365.4, 3368.4, 264, null, 1110, 145270], [20240219, 3368.4, 3368.2, 3369.6, 3367.8, 3369.6, 179, null, 1111, 145297], [20240219, 3369.6, 3369.6, 3371.0, 3367.6, 3368.8, 256, null, 1112, 145312], [20240219, 3368.8, 3368.4, 3370.2, 3367.6, 3367.6, 184, null, 1113, 145285], [20240219, 3367.6, 3367.8, 3367.8, 3366.2, 3367.8, 157, null, 1114, 145267], [20240219, 3367.8, 3368.0, 3370.0, 3367.4, 3368.6, 208, null, 1115, 145289], [20240219, 3368.6, 3369.0, 3369.0, 3366.6, 3368.8, 172, null, 1116, 145287], [20240219, 3368.8, 3368.6, 3369.4, 3367.2, 3368.0, 118, null, 1117, 145293], [20240219, 3368.0, 3368.0, 3369.8, 3368.0, 3369.4, 86, null, 1118, 145280], [20240219, 3369.4, 3369.2, 3369.8, 3366.6, 3366.8, 162, null, 1119, 145270], [20240219, 3366.8, 3366.6, 3367.4, 3365.2, 3367.0, 242, null, 1120, 145239], [20240219, 3367.0, 3366.2, 3370.6, 3366.0, 3368.2, 223, null, 1121, 145253], [20240219, 3368.2, 3368.2, 3370.0, 3366.6, 3369.2, 194, null, 1122, 145264], [20240219, 3369.2, 3370.0, 3371.8, 3369.0, 3371.4, 164, null, 1123, 145274], [20240219, 3371.4, 3371.4, 3371.4, 3368.6, 3370.4, 159, null, 1124, 145276], [20240219, 3370.4, 3370.4, 3370.4, 3368.4, 3369.0, 92, null, 1125, 145294], [20240219, 3369.0, 3368.6, 3369.4, 3366.2, 3368.8, 187, null, 1126, 145293], [20240219, 3368.8, 3368.0, 3369.0, 3367.6, 3367.6, 84, null, 1127, 145306], [20240219, 3367.6, 3367.6, 3367.6, 3365.8, 3366.6, 206, null, 1128, 145250], [20240219, 3366.6, 3366.0, 3367.0, 3363.6, 3363.8, 256, null, 1129, 145249], [20240219, 3363.8, 3363.6, 3365.0, 3363.2, 3363.8, 327, null, 1130, 145264], [20240219, 3363.8, 3363.6, 3363.8, 3361.2, 3363.4, 358, null, 1301, 145272], [20240219, 3363.4, 3362.8, 3363.8, 3361.2, 3361.6, 209, null, 1302, 145269], [20240219, 3361.6, 3361.4, 3362.6, 3361.0, 3362.4, 188, null, 1303, 145293], [20240219, 3362.4, 3362.4, 3364.6, 3362.2, 3364.2, 174, null, 1304, 145309], [20240219, 3364.2, 3364.2, 3365.4, 3362.8, 3362.8, 178, null, 1305, 145292], [20240219, 3362.8, 3362.0, 3363.8, 3360.4, 3362.4, 280, null, 1306, 145259], [20240219, 3362.4, 3362.8, 3363.8, 3361.4, 3361.4, 190, null, 1307, 145219], [20240219, 3361.4, 3361.2, 3362.8, 3360.0, 3361.2, 323, null, 1308, 145193], [20240219, 3361.2, 3361.2, 3363.8, 3360.8, 3363.2, 283, null, 1309, 145190], [20240219, 3363.2, 3363.0, 3363.8, 3360.2, 3361.0, 239, null, 1310, 145202], [20240219, 3361.0, 3360.8, 3364.4, 3360.6, 3362.6, 274, null, 1311, 145229], [20240219, 3362.6, 3362.6, 3363.4, 3361.4, 3363.0, 148, null, 1312, 145246], [20240219, 3363.0, 3363.0, 3363.4, 3360.0, 3360.8, 191, null, 1313, 145230], [20240219, 3360.8, 3360.6, 3362.8, 3360.0, 3361.8, 188, null, 1314, 145246], [20240219, 3361.8, 3361.8, 3363.8, 3360.6, 3363.0, 205, null, 1315, 145278], [20240219, 3363.0, 3362.8, 3363.8, 3361.2, 3363.0, 185, null, 1316, 145317], [20240219, 3363.0, 3362.6, 3362.8, 3361.0, 3361.6, 136, null, 1317, 145322], [20240219, 3361.6, 3361.8, 3362.8, 3361.4, 3362.0, 106, null, 1318, 145325], [20240219, 3362.0, 3361.6, 3361.6, 3358.8, 3359.6, 403, null, 1319, 145376], [20240219, 3359.6, 3359.6, 3361.2, 3358.8, 3359.6, 181, null, 1320, 145437], [20240219, 3359.6, 3359.6, 3361.4, 3358.0, 3358.2, 252, null, 1321, 145494], [20240219, 3358.2, 3358.0, 3358.0, 3356.0, 3356.6, 377, null, 1322, 145480], [20240219, 3356.6, 3356.4, 3358.4, 3356.2, 3358.4, 180, null, 1323, 145495], [20240219, 3358.4, 3358.4, 3358.6, 3354.2, 3355.2, 328, null, 1324, 145556], [20240219, 3355.2, 3355.0, 3357.2, 3355.0, 3356.6, 245, null, 1325, 145575], [20240219, 3356.6, 3356.2, 3356.4, 3354.4, 3355.0, 175, null, 1326, 145565], [20240219, 3355.0, 3355.0, 3356.4, 3354.4, 3356.4, 214, null, 1327, 145604], [20240219, 3356.4, 3356.0, 3358.8, 3356.0, 3358.8, 232, null, 1328, 145649], [20240219, 3358.8, 3358.6, 3362.2, 3357.8, 3361.0, 436, null, 1329, 145727], [20240219, 3361.0, 3360.6, 3361.2, 3357.2, 3358.8, 391, null, 1330, 145807], [20240219, 3358.8, 3358.8, 3361.0, 3357.0, 3360.8, 278, null, 1331, 145863], [20240219, 3360.8, 3360.8, 3361.0, 3358.2, 3360.2, 240, null, 1332, 145894], [20240219, 3360.2, 3360.2, 3363.2, 3359.4, 3362.8, 286, null, 1333, 145911], [20240219, 3362.8, 3362.8, 3364.8, 3362.0, 3363.8, 392, null, 1334, 145973], [20240219, 3363.8, 3363.8, 3367.0, 3363.8, 3366.8, 444, null, 1335, 146010], [20240219, 3366.8, 3366.8, 3367.8, 3365.2, 3366.0, 409, null, 1336, 146099], [20240219, 3366.0, 3365.8, 3366.2, 3364.0, 3364.2, 323, null, 1337, 146122], [20240219, 3364.2, 3364.2, 3367.0, 3364.2, 3366.6, 282, null, 1338, 146156], [20240219, 3366.6, 3366.8, 3367.4, 3365.2, 3366.6, 313, null, 1339, 146245], [20240219, 3366.6, 3366.4, 3367.8, 3364.8, 3364.8, 252, null, 1340, 146277], [20240219, 3364.8, 3364.8, 3366.6, 3364.4, 3366.2, 298, null, 1341, 146287], [20240219, 3366.2, 3366.4, 3366.6, 3365.0, 3365.2, 147, null, 1342, 146299], [20240219, 3365.2, 3365.4, 3367.0, 3364.2, 3367.0, 195, null, 1343, 146338], [20240219, 3367.0, 3366.8, 3368.0, 3366.0, 3367.2, 279, null, 1344, 146410], [20240219, 3367.2, 3367.0, 3368.0, 3366.2, 3366.6, 191, null, 1345, 146460], [20240219, 3366.6, 3366.6, 3368.2, 3365.6, 3367.2, 240, null, 1346, 146482], [20240219, 3367.2, 3367.8, 3369.6, 3367.2, 3368.8, 264, null, 1347, 146571], [20240219, 3368.8, 3369.0, 3369.0, 3366.6, 3367.8, 203, null, 1348, 146624], [20240219, 3367.8, 3367.8, 3369.0, 3367.0, 3369.0, 148, null, 1349, 146648], [20240219, 3369.0, 3369.0, 3369.2, 3367.2, 3368.0, 101, null, 1350, 146662], [20240219, 3368.0, 3368.4, 3368.8, 3366.8, 3367.0, 126, null, 1351, 146700], [20240219, 3367.0, 3367.6, 3369.8, 3366.8, 3369.2, 192, null, 1352, 146776], [20240219, 3369.2, 3369.0, 3370.8, 3369.0, 3370.0, 223, null, 1353, 146842], [20240219, 3370.0, 3370.0, 3370.0, 3368.6, 3368.6, 116, null, 1354, 146855], [20240219, 3368.6, 3368.8, 3368.8, 3367.4, 3367.4, 136, null, 1355, 146889], [20240219, 3367.4, 3367.8, 3368.8, 3367.0, 3367.8, 117, null, 1356, 146914], [20240219, 3367.8, 3367.8, 3367.8, 3365.2, 3365.2, 240, null, 1357, 146964], [20240219, 3365.2, 3365.2, 3367.6, 3365.0, 3366.4, 185, null, 1358, 146989], [20240219, 3366.4, 3366.4, 3368.4, 3366.4, 3368.2, 156, null, 1359, 146998], [20240219, 3368.2, 3368.2, 3369.6, 3367.4, 3367.8, 146, null, 1400, 147008], [20240219, 3367.8, 3368.2, 3369.0, 3366.6, 3368.2, 98, null, 1401, 147040], [20240219, 3368.2, 3368.8, 3368.8, 3365.6, 3367.2, 129, null, 1402, 147086], [20240219, 3367.2, 3367.2, 3367.8, 3366.0, 3367.2, 71, null, 1403, 147113], [20240219, 3367.2, 3367.4, 3373.4, 3367.2, 3373.4, 496, null, 1404, 147247], [20240219, 3373.4, 3373.2, 3375.0, 3373.0, 3374.6, 379, null, 1405, 147362], [20240219, 3374.6, 3373.6, 3374.6, 3372.4, 3372.8, 221, null, 1406, 147379], [20240219, 3372.8, 3373.0, 3376.0, 3372.2, 3374.4, 306, null, 1407, 147460], [20240219, 3374.4, 3374.4, 3376.8, 3373.6, 3376.0, 235, null, 1408, 147467], [20240219, 3376.0, 3376.6, 3376.8, 3374.8, 3375.2, 237, null, 1409, 147572], [20240219, 3375.2, 3375.2, 3375.4, 3372.8, 3373.6, 266, null, 1410, 147612], [20240219, 3373.6, 3373.8, 3373.8, 3372.0, 3372.6, 181, null, 1411, 147657], [20240219, 3372.6, 3372.4, 3373.0, 3370.6, 3372.0, 181, null, 1412, 147710], [20240219, 3372.0, 3372.2, 3372.8, 3371.2, 3372.0, 123, null, 1413, 147701], [20240219, 3372.0, 3372.0, 3374.0, 3372.0, 3374.0, 202, null, 1414, 147750], [20240219, 3374.0, 3373.4, 3374.4, 3372.8, 3372.8, 157, null, 1415, 147744], [20240219, 3372.8, 3373.2, 3373.6, 3369.0, 3369.0, 241, null, 1416, 147782], [20240219, 3369.0, 3369.8, 3372.0, 3369.8, 3371.0, 269, null, 1417, 147831], [20240219, 3371.0, 3370.4, 3372.0, 3369.2, 3370.8, 182, null, 1418, 147846], [20240219, 3370.8, 3370.6, 3372.2, 3370.2, 3371.4, 224, null, 1419, 147872], [20240219, 3371.4, 3371.4, 3372.2, 3370.8, 3371.2, 144, null, 1420, 147902], [20240219, 3371.2, 3371.4, 3373.4, 3371.0, 3372.0, 224, null, 1421, 147965], [20240219, 3372.0, 3373.0, 3373.6, 3371.6, 3372.8, 126, null, 1422, 148012], [20240219, 3372.8, 3372.0, 3374.0, 3372.0, 3373.4, 155, null, 1423, 148050], [20240219, 3373.4, 3373.0, 3374.6, 3372.4, 3372.8, 174, null, 1424, 148087], [20240219, 3372.8, 3373.0, 3373.0, 3369.8, 3371.4, 227, null, 1425, 148151], [20240219, 3371.4, 3371.6, 3371.6, 3369.4, 3370.0, 229, null, 1426, 148201], [20240219, 3370.0, 3370.0, 3370.2, 3368.8, 3370.2, 233, null, 1427, 148291], [20240219, 3370.2, 3370.2, 3370.2, 3369.2, 3370.0, 132, null, 1428, 148326], [20240219, 3370.0, 3369.8, 3372.8, 3368.8, 3372.4, 260, null, 1429, 148431], [20240219, 3372.4, 3372.8, 3374.4, 3372.2, 3374.0, 261, null, 1430, 148500], [20240219, 3374.0, 3374.0, 3376.6, 3374.0, 3376.0, 326, null, 1431, 148589], [20240219, 3376.0, 3376.0, 3376.8, 3374.8, 3376.4, 269, null, 1432, 148698], [20240219, 3376.4, 3376.4, 3377.4, 3375.8, 3376.2, 249, null, 1433, 148752], [20240219, 3376.2, 3376.2, 3376.4, 3375.0, 3375.6, 317, null, 1434, 148792], [20240219, 3375.6, 3375.2, 3376.4, 3374.4, 3375.6, 504, null, 1435, 148860], [20240219, 3375.6, 3375.8, 3376.0, 3374.0, 3375.0, 318, null, 1436, 148890], [20240219, 3375.0, 3375.0, 3377.0, 3374.8, 3377.0, 210, null, 1437, 148977], [20240219, 3377.0, 3377.0, 3377.4, 3376.6, 3376.8, 223, null, 1438, 149084], [20240219, 3376.8, 3376.6, 3378.0, 3376.0, 3377.0, 191, null, 1439, 149183], [20240219, 3377.0, 3377.2, 3377.8, 3376.2, 3377.0, 182, null, 1440, 149275], [20240219, 3377.0, 3377.0, 3378.0, 3376.6, 3377.6, 223, null, 1441, 149361], [20240219, 3377.6, 3377.6, 3378.0, 3376.4, 3376.4, 198, null, 1442, 149446], [20240219, 3376.4, 3376.4, 3377.6, 3375.6, 3377.4, 245, null, 1443, 149577], [20240219, 3377.4, 3377.6, 3377.6, 3375.0, 3376.0, 256, null, 1444, 149729], [20240219, 3376.0, 3376.6, 3377.0, 3375.0, 3375.6, 144, null, 1445, 149780], [20240219, 3375.6, 3375.8, 3377.0, 3375.6, 3376.8, 166, null, 1446, 149858], [20240219, 3376.8, 3376.8, 3377.0, 3376.2, 3376.2, 217, null, 1447, 149962], [20240219, 3376.2, 3376.2, 3377.6, 3375.8, 3377.6, 226, null, 1448, 150086], [20240219, 3377.6, 3377.8, 3377.8, 3376.2, 3376.8, 237, null, 1449, 150196], [20240219, 3376.8, 3376.2, 3377.0, 3376.0, 3376.2, 212, null, 1450, 150290], [20240219, 3376.2, 3376.2, 3376.6, 3375.8, 3376.2, 273, null, 1451, 150436], [20240219, 3376.2, 3376.2, 3376.6, 3375.6, 3376.6, 215, null, 1452, 150535], [20240219, 3376.6, 3376.0, 3376.4, 3374.6, 3375.6, 337, null, 1453, 150700], [20240219, 3375.6, 3375.8, 3377.0, 3375.4, 3377.0, 271, null, 1454, 150786], [20240219, 3377.0, 3376.8, 3377.0, 3376.2, 3377.0, 332, null, 1455, 150879], [20240219, 3377.0, 3377.0, 3377.0, 3376.0, 3376.2, 509, null, 1456, 150993], [20240219, 3376.2, 3376.4, 3376.8, 3376.0, 3376.2, 295, null, 1457, 151052], [20240219, 3376.2, 3376.0, 3377.6, 3375.0, 3375.0, 566, null, 1458, 151273], [20240219, 3375.0, 3375.0, 3375.0, 3372.2, 3373.0, 495, null, 1459, 151457], [20240219, 3373.0, 3373.0, 3374.2, 3372.6, 3373.0, 550, null, 1500, 151687], [20240220, 3373.0, 3373.0, 3373.0, 3361.0, 3368.8, 1670, null, 931, 150860], [20240220, 3368.8, 3368.0, 3372.4, 3367.6, 3370.4, 881, null, 932, 150451], [20240220, 3370.4, 3370.2, 3371.4, 3368.0, 3368.2, 627, null, 933, 150167], [20240220, 3368.2, 3367.8, 3367.8, 3364.8, 3365.4, 608, null, 934, 149881], [20240220, 3365.4, 3365.0, 3366.2, 3362.8, 3364.0, 509, null, 935, 149628], [20240220, 3364.0, 3364.0, 3366.4, 3363.2, 3363.8, 465, null, 936, 149381], [20240220, 3363.8, 3363.6, 3365.6, 3361.6, 3365.6, 472, null, 937, 149224], [20240220, 3365.6, 3365.4, 3367.2, 3364.0, 3364.4, 411, null, 938, 149074], [20240220, 3364.4, 3364.2, 3366.4, 3364.2, 3364.8, 245, null, 939, 149010], [20240220, 3364.8, 3364.6, 3367.0, 3363.6, 3363.6, 402, null, 940, 148909], [20240220, 3363.6, 3364.0, 3365.6, 3362.8, 3362.8, 314, null, 941, 148827], [20240220, 3362.8, 3362.8, 3365.2, 3362.2, 3364.2, 331, null, 942, 148696], [20240220, 3364.2, 3364.6, 3364.8, 3363.0, 3363.8, 271, null, 943, 148609], [20240220, 3363.8, 3363.8, 3365.6, 3363.2, 3365.6, 247, null, 944, 148523], [20240220, 3365.6, 3365.6, 3366.6, 3365.4, 3366.0, 299, null, 945, 148464], [20240220, 3366.0, 3366.4, 3368.0, 3364.4, 3366.6, 430, null, 946, 148280], [20240220, 3366.6, 3366.6, 3368.6, 3366.6, 3368.0, 225, null, 947, 148245], [20240220, 3368.0, 3368.2, 3370.2, 3368.2, 3370.2, 464, null, 948, 148063], [20240220, 3370.2, 3370.2, 3370.4, 3367.6, 3368.6, 304, null, 949, 147949], [20240220, 3368.6, 3369.2, 3369.6, 3366.4, 3367.0, 251, null, 950, 147896], [20240220, 3367.0, 3367.0, 3368.8, 3366.2, 3367.2, 207, null, 951, 147810], [20240220, 3367.2, 3367.4, 3371.6, 3367.0, 3371.4, 589, null, 952, 147687], [20240220, 3371.4, 3371.6, 3373.0, 3370.4, 3372.2, 500, null, 953, 147587], [20240220, 3372.2, 3372.2, 3372.8, 3370.0, 3370.4, 228, null, 954, 147550], [20240220, 3370.4, 3370.8, 3372.0, 3369.4, 3371.8, 271, null, 955, 147481], [20240220, 3371.8, 3371.8, 3372.2, 3368.8, 3369.2, 210, null, 956, 147417], [20240220, 3369.2, 3369.8, 3369.8, 3367.6, 3369.0, 218, null, 957, 147323], [20240220, 3369.0, 3369.4, 3370.6, 3368.6, 3369.2, 152, null, 958, 147288], [20240220, 3369.2, 3369.6, 3370.8, 3369.2, 3370.0, 117, null, 959, 147270], [20240220, 3370.0, 3369.8, 3371.0, 3367.8, 3368.0, 199, null, 1000, 147227], [20240220, 3368.0, 3367.8, 3369.0, 3366.4, 3367.0, 341, null, 1001, 147184], [20240220, 3367.0, 3367.0, 3367.6, 3365.6, 3367.6, 346, null, 1002, 147070], [20240220, 3367.6, 3367.6, 3368.0, 3365.6, 3366.6, 279, null, 1003, 146979], [20240220, 3366.6, 3366.8, 3368.2, 3365.0, 3366.8, 255, null, 1004, 146922], [20240220, 3366.8, 3366.4, 3368.6, 3365.8, 3367.0, 263, null, 1005, 146869], [20240220, 3367.0, 3366.8, 3369.6, 3366.2, 3367.6, 255, null, 1006, 146762], [20240220, 3367.6, 3368.0, 3371.8, 3368.0, 3371.8, 321, null, 1007, 146668], [20240220, 3371.8, 3371.8, 3373.6, 3371.0, 3372.2, 475, null, 1008, 146560], [20240220, 3372.2, 3372.8, 3374.2, 3371.2, 3373.8, 280, null, 1009, 146466], [20240220, 3373.8, 3374.0, 3377.0, 3373.6, 3376.8, 600, null, 1010, 146327], [20240220, 3376.8, 3376.8, 3379.6, 3375.8, 3378.0, 548, null, 1011, 146261], [20240220, 3378.0, 3378.2, 3379.2, 3376.0, 3376.8, 371, null, 1012, 146211], [20240220, 3376.8, 3376.8, 3378.2, 3375.4, 3377.4, 365, null, 1013, 146150], [20240220, 3377.4, 3377.8, 3380.8, 3377.0, 3380.6, 528, null, 1014, 145998], [20240220, 3380.6, 3380.0, 3380.6, 3376.2, 3377.0, 456, null, 1015, 145924], [20240220, 3377.0, 3377.0, 3377.4, 3375.2, 3375.6, 260, null, 1016, 145869], [20240220, 3375.6, 3375.4, 3376.0, 3374.4, 3375.6, 223, null, 1017, 145830], [20240220, 3375.6, 3376.0, 3376.2, 3374.4, 3374.4, 144, null, 1018, 145846], [20240220, 3374.4, 3374.2, 3375.4, 3373.8, 3375.0, 193, null, 1019, 145815], [20240220, 3375.0, 3375.4, 3375.8, 3374.0, 3375.4, 147, null, 1020, 145785], [20240220, 3375.4, 3375.6, 3377.0, 3375.0, 3375.6, 180, null, 1021, 145794], [20240220, 3375.6, 3375.4, 3375.4, 3373.4, 3374.8, 281, null, 1022, 145784], [20240220, 3374.8, 3375.4, 3375.6, 3373.8, 3375.2, 118, null, 1023, 145787], [20240220, 3375.2, 3375.4, 3377.0, 3374.6, 3376.2, 156, null, 1024, 145761], [20240220, 3376.2, 3375.8, 3376.6, 3374.4, 3374.4, 91, null, 1025, 145740], [20240220, 3374.4, 3374.6, 3374.8, 3373.4, 3374.2, 129, null, 1026, 145700], [20240220, 3374.2, 3374.2, 3375.8, 3374.2, 3374.8, 87, null, 1027, 145683], [20240220, 3374.8, 3375.0, 3376.0, 3374.0, 3376.0, 107, null, 1028, 145663], [20240220, 3376.0, 3376.0, 3376.2, 3374.6, 3375.0, 94, null, 1029, 145637], [20240220, 3375.0, 3374.8, 3376.6, 3374.8, 3375.8, 102, null, 1030, 145602], [20240220, 3375.8, 3376.2, 3377.0, 3374.4, 3376.4, 197, null, 1031, 145556], [20240220, 3376.4, 3377.0, 3378.8, 3376.0, 3378.6, 358, null, 1032, 145492], [20240220, 3378.6, 3378.6, 3378.6, 3375.6, 3376.0, 210, null, 1033, 145422], [20240220, 3376.0, 3376.0, 3376.4, 3373.8, 3374.2, 203, null, 1034, 145426], [20240220, 3374.2, 3374.4, 3375.0, 3372.8, 3373.6, 196, null, 1035, 145396], [20240220, 3373.6, 3373.6, 3373.8, 3372.2, 3372.2, 243, null, 1036, 145336], [20240220, 3372.2, 3372.2, 3374.0, 3372.2, 3372.4, 176, null, 1037, 145296], [20240220, 3372.4, 3372.2, 3373.6, 3372.2, 3372.4, 122, null, 1038, 145268], [20240220, 3372.4, 3372.6, 3374.8, 3372.0, 3373.8, 152, null, 1039, 145220], [20240220, 3373.8, 3374.4, 3374.8, 3373.4, 3373.8, 93, null, 1040, 145207], [20240220, 3373.8, 3373.8, 3374.6, 3371.8, 3372.6, 194, null, 1041, 145167], [20240220, 3372.6, 3372.2, 3372.2, 3371.0, 3372.2, 175, null, 1042, 145151], [20240220, 3372.2, 3371.8, 3372.2, 3370.4, 3371.4, 182, null, 1043, 145132], [20240220, 3371.4, 3371.8, 3372.0, 3370.0, 3370.8, 211, null, 1044, 145105], [20240220, 3370.8, 3371.0, 3372.6, 3370.4, 3371.6, 172, null, 1045, 145103], [20240220, 3371.6, 3371.8, 3372.0, 3370.0, 3370.6, 268, null, 1046, 145095], [20240220, 3370.6, 3370.4, 3372.8, 3370.4, 3371.4, 240, null, 1047, 145052], [20240220, 3371.4, 3371.2, 3371.2, 3369.2, 3370.6, 201, null, 1048, 145004], [20240220, 3370.6, 3370.6, 3372.0, 3370.0, 3370.0, 124, null, 1049, 144980], [20240220, 3370.0, 3370.0, 3371.8, 3369.0, 3370.4, 183, null, 1050, 144961], [20240220, 3370.4, 3371.4, 3373.0, 3370.8, 3372.2, 227, null, 1051, 144965], [20240220, 3372.2, 3372.4, 3372.6, 3370.8, 3372.0, 218, null, 1052, 144986], [20240220, 3372.0, 3372.6, 3372.6, 3370.6, 3372.6, 105, null, 1053, 144965], [20240220, 3372.6, 3372.8, 3372.8, 3370.8, 3371.2, 53, null, 1054, 144957], [20240220, 3371.2, 3371.2, 3371.8, 3368.6, 3368.8, 209, null, 1055, 144899], [20240220, 3368.8, 3368.8, 3368.8, 3367.4, 3368.0, 228, null, 1056, 144892], [20240220, 3368.0, 3368.2, 3370.2, 3368.2, 3369.2, 139, null, 1057, 144879], [20240220, 3369.2, 3368.8, 3370.2, 3368.2, 3368.2, 107, null, 1058, 144891], [20240220, 3368.2, 3368.0, 3369.4, 3368.0, 3369.2, 91, null, 1059, 144903], [20240220, 3369.2, 3369.0, 3369.2, 3368.0, 3369.0, 85, null, 1100, 144903], [20240220, 3369.0, 3369.0, 3370.6, 3367.0, 3370.0, 271, null, 1101, 144891], [20240220, 3370.0, 3370.0, 3371.4, 3369.0, 3370.4, 162, null, 1102, 144889], [20240220, 3370.4, 3370.6, 3371.0, 3369.2, 3371.0, 126, null, 1103, 144883], [20240220, 3371.0, 3370.8, 3372.0, 3370.4, 3371.4, 148, null, 1104, 144902], [20240220, 3371.4, 3371.4, 3372.6, 3370.8, 3372.4, 150, null, 1105, 144898], [20240220, 3372.4, 3372.6, 3373.2, 3371.0, 3373.0, 159, null, 1106, 144889], [20240220, 3373.0, 3372.2, 3373.2, 3371.2, 3372.0, 126, null, 1107, 144879], [20240220, 3372.0, 3371.8, 3371.8, 3370.6, 3371.2, 90, null, 1108, 144860], [20240220, 3371.2, 3371.2, 3371.2, 3370.0, 3370.0, 83, null, 1109, 144854], [20240220, 3370.0, 3370.0, 3370.8, 3369.6, 3369.8, 96, null, 1110, 144845], [20240220, 3369.8, 3369.8, 3370.0, 3367.2, 3367.6, 195, null, 1111, 144814], [20240220, 3367.6, 3367.6, 3369.6, 3367.4, 3368.0, 212, null, 1112, 144792], [20240220, 3368.0, 3367.8, 3368.4, 3366.8, 3367.8, 207, null, 1113, 144779], [20240220, 3367.8, 3367.8, 3368.6, 3367.0, 3367.6, 161, null, 1114, 144760], [20240220, 3367.6, 3368.0, 3369.2, 3367.0, 3367.2, 132, null, 1115, 144759], [20240220, 3367.2, 3367.6, 3368.4, 3367.0, 3368.2, 114, null, 1116, 144729], [20240220, 3368.2, 3367.6, 3368.8, 3367.4, 3368.4, 121, null, 1117, 144703], [20240220, 3368.4, 3368.6, 3368.8, 3367.6, 3368.4, 86, null, 1118, 144698], [20240220, 3368.4, 3368.8, 3370.2, 3368.2, 3370.0, 129, null, 1119, 144693], [20240220, 3370.0, 3369.2, 3372.6, 3369.2, 3372.2, 235, null, 1120, 144677], [20240220, 3372.2, 3372.0, 3373.0, 3371.4, 3372.4, 182, null, 1121, 144652], [20240220, 3372.4, 3372.8, 3372.8, 3370.4, 3372.8, 165, null, 1122, 144640], [20240220, 3372.8, 3372.6, 3374.2, 3371.2, 3371.8, 216, null, 1123, 144616], [20240220, 3371.8, 3372.2, 3374.6, 3371.4, 3373.6, 211, null, 1124, 144595], [20240220, 3373.6, 3373.2, 3373.6, 3371.4, 3373.4, 144, null, 1125, 144591], [20240220, 3373.4, 3373.0, 3374.4, 3371.6, 3374.0, 147, null, 1126, 144582], [20240220, 3374.0, 3373.6, 3374.6, 3372.6, 3374.6, 131, null, 1127, 144545], [20240220, 3374.6, 3374.6, 3375.8, 3374.0, 3374.4, 234, null, 1128, 144510], [20240220, 3374.4, 3374.4, 3376.0, 3374.2, 3375.6, 223, null, 1129, 144488], [20240220, 3375.6, 3375.8, 3377.0, 3375.4, 3375.6, 281, null, 1130, 144483], [20240220, 3375.6, 3375.4, 3377.2, 3372.6, 3372.6, 639, null, 1301, 144553], [20240220, 3372.6, 3372.6, 3373.4, 3370.6, 3371.2, 332, null, 1302, 144504], [20240220, 3371.2, 3371.2, 3373.8, 3370.8, 3373.0, 171, null, 1303, 144481], [20240220, 3373.0, 3373.0, 3373.0, 3371.0, 3371.6, 143, null, 1304, 144434], [20240220, 3371.6, 3371.4, 3372.2, 3370.6, 3372.2, 93, null, 1305, 144415], [20240220, 3372.2, 3372.2, 3372.4, 3370.8, 3371.2, 140, null, 1306, 144387], [20240220, 3371.2, 3371.4, 3372.0, 3370.6, 3371.0, 106, null, 1307, 144378], [20240220, 3371.0, 3371.0, 3373.8, 3370.8, 3373.4, 151, null, 1308, 144358], [20240220, 3373.4, 3373.2, 3373.8, 3372.4, 3372.4, 91, null, 1309, 144357], [20240220, 3372.4, 3372.2, 3372.8, 3370.8, 3371.4, 160, null, 1310, 144400], [20240220, 3371.4, 3371.4, 3373.2, 3371.4, 3372.2, 115, null, 1311, 144413], [20240220, 3372.2, 3372.2, 3374.0, 3371.6, 3373.0, 142, null, 1312, 144430], [20240220, 3373.0, 3372.8, 3374.2, 3371.4, 3371.8, 164, null, 1313, 144420], [20240220, 3371.8, 3372.2, 3372.2, 3370.4, 3371.0, 149, null, 1314, 144424], [20240220, 3371.0, 3371.2, 3372.0, 3370.4, 3370.6, 143, null, 1315, 144439], [20240220, 3370.6, 3370.8, 3372.8, 3370.8, 3372.4, 176, null, 1316, 144475], [20240220, 3372.4, 3372.2, 3372.4, 3371.0, 3371.4, 66, null, 1317, 144490], [20240220, 3371.4, 3371.2, 3372.2, 3370.8, 3371.0, 81, null, 1318, 144496], [20240220, 3371.0, 3371.0, 3372.6, 3371.0, 3372.0, 157, null, 1319, 144463], [20240220, 3372.0, 3371.8, 3371.8, 3371.0, 3371.0, 61, null, 1320, 144464], [20240220, 3371.0, 3371.0, 3373.0, 3371.0, 3372.6, 95, null, 1321, 144477], [20240220, 3372.6, 3372.6, 3373.2, 3372.2, 3373.2, 65, null, 1322, 144485], [20240220, 3373.2, 3373.2, 3375.2, 3373.2, 3374.0, 252, null, 1323, 144520], [20240220, 3374.0, 3374.0, 3375.2, 3373.2, 3375.0, 160, null, 1324, 144565], [20240220, 3375.0, 3375.0, 3375.0, 3373.2, 3373.2, 101, null, 1325, 144607], [20240220, 3373.2, 3373.4, 3373.8, 3372.8, 3372.8, 98, null, 1326, 144633], [20240220, 3372.8, 3373.0, 3374.0, 3372.8, 3373.8, 75, null, 1327, 144644], [20240220, 3373.8, 3373.8, 3374.4, 3373.0, 3374.0, 119, null, 1328, 144667], [20240220, 3374.0, 3374.4, 3374.4, 3372.6, 3372.8, 78, null, 1329, 144692], [20240220, 3372.8, 3372.8, 3374.2, 3372.0, 3373.4, 113, null, 1330, 144709], [20240220, 3373.4, 3373.4, 3374.0, 3372.6, 3372.6, 86, null, 1331, 144713], [20240220, 3372.6, 3373.0, 3373.2, 3371.4, 3372.2, 148, null, 1332, 144689], [20240220, 3372.2, 3372.0, 3372.4, 3371.6, 3371.6, 93, null, 1333, 144675], [20240220, 3371.6, 3371.6, 3372.2, 3371.0, 3371.4, 150, null, 1334, 144659], [20240220, 3371.4, 3371.4, 3371.8, 3371.0, 3371.4, 111, null, 1335, 144673], [20240220, 3371.4, 3371.0, 3371.6, 3370.2, 3370.2, 143, null, 1336, 144695], [20240220, 3370.2, 3370.2, 3370.2, 3367.2, 3367.4, 517, null, 1337, 144758], [20240220, 3367.4, 3367.6, 3367.8, 3366.6, 3367.2, 284, null, 1338, 144781], [20240220, 3367.2, 3367.6, 3368.8, 3366.4, 3368.2, 297, null, 1339, 144810], [20240220, 3368.2, 3368.2, 3371.4, 3368.2, 3370.0, 557, null, 1340, 144896], [20240220, 3370.0, 3369.8, 3370.8, 3369.4, 3370.6, 150, null, 1341, 144914], [20240220, 3370.6, 3371.0, 3372.8, 3370.6, 3372.4, 243, null, 1342, 144918], [20240220, 3372.4, 3372.6, 3376.0, 3372.6, 3375.6, 554, null, 1343, 144932], [20240220, 3375.6, 3375.6, 3376.0, 3374.4, 3375.0, 275, null, 1344, 144917], [20240220, 3375.0, 3375.0, 3375.4, 3374.2, 3375.2, 152, null, 1345, 144935], [20240220, 3375.2, 3375.0, 3378.0, 3374.8, 3377.4, 511, null, 1346, 144905], [20240220, 3377.4, 3377.2, 3380.0, 3376.8, 3380.0, 465, null, 1347, 144889], [20240220, 3380.0, 3380.4, 3381.4, 3378.4, 3381.4, 678, null, 1348, 144886], [20240220, 3381.4, 3380.8, 3382.0, 3378.4, 3378.8, 346, null, 1349, 144879], [20240220, 3378.8, 3379.0, 3380.0, 3378.4, 3379.2, 193, null, 1350, 144899], [20240220, 3379.2, 3379.4, 3379.4, 3377.0, 3377.8, 228, null, 1351, 144899], [20240220, 3377.8, 3377.0, 3378.8, 3377.0, 3378.0, 163, null, 1352, 144913], [20240220, 3378.0, 3378.2, 3379.2, 3377.4, 3378.6, 156, null, 1353, 144938], [20240220, 3378.6, 3378.8, 3379.4, 3378.2, 3378.8, 146, null, 1354, 144944], [20240220, 3378.8, 3378.6, 3381.8, 3378.2, 3381.8, 302, null, 1355, 144982], [20240220, 3381.8, 3382.0, 3384.4, 3381.2, 3384.2, 690, null, 1356, 145097], [20240220, 3384.2, 3384.2, 3384.4, 3381.0, 3382.4, 352, null, 1357, 145110], [20240220, 3382.4, 3382.4, 3383.4, 3381.2, 3381.6, 256, null, 1358, 145157], [20240220, 3381.6, 3381.2, 3381.8, 3379.2, 3379.8, 280, null, 1359, 145195], [20240220, 3379.8, 3379.8, 3381.2, 3379.2, 3380.8, 188, null, 1400, 145232], [20240220, 3380.8, 3380.6, 3381.2, 3379.2, 3380.8, 279, null, 1401, 145326], [20240220, 3380.8, 3380.8, 3382.8, 3379.6, 3382.2, 373, null, 1402, 145422], [20240220, 3382.2, 3381.8, 3382.6, 3380.6, 3382.0, 203, null, 1403, 145477], [20240220, 3382.0, 3382.2, 3383.6, 3381.8, 3382.4, 210, null, 1404, 145498], [20240220, 3382.4, 3382.4, 3384.4, 3381.8, 3381.8, 294, null, 1405, 145534], [20240220, 3381.8, 3382.0, 3382.6, 3381.0, 3381.8, 199, null, 1406, 145573], [20240220, 3381.8, 3381.8, 3381.8, 3380.4, 3380.6, 140, null, 1407, 145604], [20240220, 3380.6, 3380.8, 3380.8, 3379.2, 3379.8, 246, null, 1408, 145649], [20240220, 3379.8, 3380.0, 3384.0, 3380.0, 3383.6, 298, null, 1409, 145744], [20240220, 3383.6, 3383.4, 3384.4, 3382.0, 3382.8, 241, null, 1410, 145801], [20240220, 3382.8, 3382.8, 3385.0, 3382.8, 3384.2, 351, null, 1411, 145874], [20240220, 3384.2, 3384.2, 3384.4, 3383.0, 3383.8, 200, null, 1412, 145935], [20240220, 3383.8, 3384.0, 3384.2, 3382.6, 3383.8, 202, null, 1413, 145984], [20240220, 3383.8, 3384.2, 3388.0, 3384.2, 3386.0, 788, null, 1414, 146165], [20240220, 3386.0, 3386.2, 3386.4, 3384.0, 3386.0, 246, null, 1415, 146260], [20240220, 3386.0, 3385.6, 3386.4, 3384.2, 3385.0, 239, null, 1416, 146318], [20240220, 3385.0, 3385.0, 3386.4, 3384.2, 3385.6, 162, null, 1417, 146334], [20240220, 3385.6, 3385.6, 3386.4, 3384.6, 3386.0, 146, null, 1418, 146359], [20240220, 3386.0, 3386.4, 3388.8, 3385.6, 3388.6, 325, null, 1419, 146411], [20240220, 3388.6, 3388.8, 3389.0, 3387.8, 3388.2, 375, null, 1420, 146522], [20240220, 3388.2, 3388.2, 3389.6, 3387.2, 3389.6, 300, null, 1421, 146580], [20240220, 3389.6, 3389.6, 3391.2, 3389.0, 3390.2, 592, null, 1422, 146728], [20240220, 3390.2, 3390.0, 3390.0, 3387.0, 3387.4, 412, null, 1423, 146768], [20240220, 3387.4, 3387.4, 3388.0, 3385.8, 3387.2, 295, null, 1424, 146793], [20240220, 3387.2, 3386.6, 3387.0, 3386.2, 3387.0, 126, null, 1425, 146807], [20240220, 3387.0, 3386.6, 3387.0, 3384.8, 3386.4, 235, null, 1426, 146843], [20240220, 3386.4, 3386.4, 3387.6, 3385.6, 3385.8, 173, null, 1427, 146879], [20240220, 3385.8, 3385.8, 3385.8, 3384.0, 3384.4, 268, null, 1428, 146927], [20240220, 3384.4, 3384.2, 3385.8, 3384.2, 3385.4, 263, null, 1429, 146968], [20240220, 3385.4, 3385.8, 3386.8, 3384.8, 3386.8, 136, null, 1430, 146994], [20240220, 3386.8, 3386.8, 3388.4, 3386.6, 3388.2, 216, null, 1431, 147054], [20240220, 3388.2, 3388.0, 3388.0, 3387.0, 3388.0, 132, null, 1432, 147071], [20240220, 3388.0, 3387.4, 3388.6, 3387.0, 3387.6, 141, null, 1433, 147080], [20240220, 3387.6, 3387.8, 3388.8, 3386.0, 3388.0, 239, null, 1434, 147170], [20240220, 3388.0, 3388.2, 3390.0, 3388.2, 3389.6, 241, null, 1435, 147200], [20240220, 3389.6, 3390.0, 3392.6, 3389.6, 3391.8, 479, null, 1436, 147275], [20240220, 3391.8, 3391.6, 3391.6, 3389.6, 3389.6, 314, null, 1437, 147299], [20240220, 3389.6, 3390.0, 3391.8, 3389.0, 3391.8, 246, null, 1438, 147343], [20240220, 3391.8, 3392.0, 3394.6, 3391.2, 3394.6, 523, null, 1439, 147407], [20240220, 3394.6, 3394.6, 3394.6, 3393.0, 3393.4, 474, null, 1440, 147524], [20240220, 3393.4, 3392.8, 3394.4, 3392.8, 3394.0, 206, null, 1441, 147573], [20240220, 3394.0, 3394.4, 3395.0, 3391.8, 3392.0, 374, null, 1442, 147642], [20240220, 3392.0, 3392.2, 3395.2, 3392.2, 3394.8, 241, null, 1443, 147713], [20240220, 3394.8, 3394.8, 3396.0, 3394.4, 3395.4, 305, null, 1444, 147774], [20240220, 3395.4, 3395.0, 3395.8, 3394.4, 3395.4, 218, null, 1445, 147829], [20240220, 3395.4, 3395.4, 3396.8, 3395.0, 3395.6, 367, null, 1446, 147941], [20240220, 3395.6, 3395.4, 3395.6, 3393.6, 3394.4, 288, null, 1447, 148016], [20240220, 3394.4, 3394.8, 3395.8, 3393.8, 3395.2, 269, null, 1448, 148082], [20240220, 3395.2, 3395.0, 3395.0, 3392.2, 3392.2, 447, null, 1449, 148167], [20240220, 3392.2, 3392.4, 3393.2, 3391.6, 3391.6, 337, null, 1450, 148230], [20240220, 3391.6, 3391.6, 3391.8, 3389.8, 3389.8, 421, null, 1451, 148349], [20240220, 3389.8, 3389.2, 3389.8, 3388.0, 3388.4, 510, null, 1452, 148424], [20240220, 3388.4, 3388.6, 3389.0, 3387.8, 3388.2, 318, null, 1453, 148478], [20240220, 3388.2, 3388.4, 3388.8, 3387.6, 3388.2, 279, null, 1454, 148561], [20240220, 3388.2, 3388.2, 3389.6, 3388.0, 3389.4, 235, null, 1455, 148579], [20240220, 3389.4, 3389.4, 3389.4, 3387.2, 3387.4, 434, null, 1456, 148749], [20240220, 3387.4, 3387.2, 3387.8, 3385.2, 3385.8, 605, null, 1457, 148872], [20240220, 3385.8, 3385.6, 3387.4, 3385.2, 3386.4, 387, null, 1458, 149007], [20240220, 3386.4, 3386.0, 3387.0, 3385.8, 3386.8, 486, null, 1459, 149122], [20240220, 3386.8, 3386.8, 3387.8, 3386.6, 3387.0, 530, null, 1500, 149259], [20240221, 3387.0, 3374.2, 3378.8, 3372.2, 3376.8, 1715, null, 931, 148194], [20240221, 3376.8, 3376.8, 3378.6, 3375.2, 3377.4, 635, null, 932, 147839], [20240221, 3377.4, 3377.4, 3379.0, 3375.4, 3379.0, 623, null, 933, 147466], [20240221, 3379.0, 3379.2, 3379.8, 3377.6, 3379.8, 371, null, 934, 147247], [20240221, 3379.8, 3379.6, 3383.2, 3379.0, 3382.6, 622, null, 935, 146935], [20240221, 3382.6, 3383.0, 3383.6, 3380.4, 3381.4, 396, null, 936, 146699], [20240221, 3381.4, 3381.2, 3382.2, 3380.0, 3381.8, 310, null, 937, 146540], [20240221, 3381.8, 3381.6, 3383.6, 3380.4, 3383.4, 238, null, 938, 146418], [20240221, 3383.4, 3383.4, 3384.8, 3382.4, 3384.8, 286, null, 939, 146282], [20240221, 3384.8, 3385.0, 3385.2, 3382.8, 3383.8, 269, null, 940, 146163], [20240221, 3383.8, 3384.0, 3387.0, 3383.0, 3386.6, 379, null, 941, 145958], [20240221, 3386.6, 3386.8, 3387.0, 3385.2, 3385.8, 353, null, 942, 145859], [20240221, 3385.8, 3385.6, 3388.8, 3385.4, 3388.0, 450, null, 943, 145673], [20240221, 3388.0, 3388.0, 3393.0, 3387.8, 3391.0, 591, null, 944, 145462], [20240221, 3391.0, 3391.2, 3393.0, 3391.0, 3391.8, 412, null, 945, 145355], [20240221, 3391.8, 3392.2, 3392.6, 3390.2, 3391.2, 373, null, 946, 145216], [20240221, 3391.2, 3391.4, 3391.8, 3389.6, 3390.2, 265, null, 947, 145122], [20240221, 3390.2, 3390.2, 3392.8, 3390.0, 3392.4, 312, null, 948, 145048], [20240221, 3392.4, 3392.6, 3392.6, 3388.2, 3390.0, 401, null, 949, 144971], [20240221, 3390.0, 3390.0, 3390.4, 3388.8, 3390.0, 235, null, 950, 145003], [20240221, 3390.0, 3390.0, 3393.8, 3390.0, 3392.8, 633, null, 951, 144955], [20240221, 3392.8, 3392.8, 3393.4, 3390.2, 3391.2, 252, null, 952, 144891], [20240221, 3391.2, 3390.6, 3392.2, 3390.0, 3391.0, 211, null, 953, 144828], [20240221, 3391.0, 3391.2, 3392.6, 3390.0, 3392.0, 232, null, 954, 144784], [20240221, 3392.0, 3392.4, 3392.8, 3389.4, 3389.4, 226, null, 955, 144745], [20240221, 3389.4, 3389.6, 3390.2, 3387.4, 3389.4, 439, null, 956, 144600], [20240221, 3389.4, 3389.4, 3390.8, 3388.8, 3390.8, 191, null, 957, 144550], [20240221, 3390.8, 3391.0, 3391.0, 3388.8, 3389.2, 159, null, 958, 144514], [20240221, 3389.2, 3389.2, 3391.2, 3389.2, 3390.4, 130, null, 959, 144484], [20240221, 3390.4, 3390.2, 3392.4, 3389.6, 3391.2, 188, null, 1000, 144422], [20240221, 3391.2, 3391.2, 3391.4, 3389.0, 3389.6, 213, null, 1001, 144335], [20240221, 3389.6, 3390.2, 3391.6, 3389.0, 3390.2, 159, null, 1002, 144270], [20240221, 3390.2, 3390.2, 3395.2, 3390.2, 3394.4, 471, null, 1003, 144085], [20240221, 3394.4, 3394.6, 3398.4, 3394.6, 3398.2, 760, null, 1004, 143858], [20240221, 3398.2, 3398.0, 3401.4, 3397.6, 3398.8, 697, null, 1005, 143714], [20240221, 3398.8, 3398.2, 3402.0, 3397.4, 3401.8, 518, null, 1006, 143643], [20240221, 3401.8, 3401.0, 3401.8, 3398.8, 3399.6, 439, null, 1007, 143556], [20240221, 3399.6, 3399.0, 3400.2, 3397.6, 3398.6, 266, null, 1008, 143519], [20240221, 3398.6, 3398.2, 3401.4, 3398.2, 3400.0, 315, null, 1009, 143434], [20240221, 3400.0, 3399.6, 3400.8, 3398.0, 3398.6, 246, null, 1010, 143384], [20240221, 3398.6, 3399.4, 3399.6, 3397.2, 3398.8, 207, null, 1011, 143347], [20240221, 3398.8, 3399.0, 3400.0, 3398.0, 3398.8, 125, null, 1012, 143334], [20240221, 3398.8, 3399.2, 3399.2, 3396.8, 3397.8, 267, null, 1013, 143280], [20240221, 3397.8, 3398.6, 3398.6, 3396.4, 3397.4, 204, null, 1014, 143223], [20240221, 3397.4, 3397.0, 3399.0, 3397.0, 3398.0, 143, null, 1015, 143211], [20240221, 3398.0, 3398.6, 3401.2, 3398.2, 3400.6, 302, null, 1016, 143235], [20240221, 3400.6, 3400.6, 3402.0, 3399.2, 3401.4, 364, null, 1017, 143177], [20240221, 3401.4, 3401.4, 3403.2, 3400.8, 3402.4, 425, null, 1018, 143051], [20240221, 3402.4, 3402.4, 3404.6, 3401.6, 3404.4, 333, null, 1019, 143020], [20240221, 3404.4, 3404.4, 3409.8, 3404.0, 3408.6, 965, null, 1020, 142877], [20240221, 3408.6, 3408.4, 3413.2, 3408.4, 3412.2, 885, null, 1021, 142795], [20240221, 3412.2, 3412.6, 3414.6, 3411.4, 3414.4, 611, null, 1022, 142759], [20240221, 3414.4, 3414.4, 3414.6, 3410.2, 3411.4, 531, null, 1023, 142704], [20240221, 3411.4, 3411.4, 3411.8, 3410.0, 3410.2, 350, null, 1024, 142677], [20240221, 3410.2, 3410.6, 3412.2, 3409.6, 3409.8, 340, null, 1025, 142621], [20240221, 3409.8, 3410.6, 3412.4, 3410.6, 3411.8, 281, null, 1026, 142582], [20240221, 3411.8, 3411.8, 3418.0, 3411.4, 3417.4, 653, null, 1027, 142524], [20240221, 3417.4, 3417.2, 3418.6, 3416.2, 3416.6, 509, null, 1028, 142517], [20240221, 3416.6, 3416.2, 3417.6, 3414.2, 3416.0, 404, null, 1029, 142474], [20240221, 3416.0, 3416.8, 3419.0, 3415.2, 3419.0, 562, null, 1030, 142527], [20240221, 3419.0, 3419.2, 3420.0, 3418.4, 3420.0, 713, null, 1031, 142584], [20240221, 3420.0, 3420.0, 3428.6, 3420.0, 3427.6, 1385, null, 1032, 142475], [20240221, 3427.6, 3427.0, 3428.2, 3424.6, 3426.6, 743, null, 1033, 142432], [20240221, 3426.6, 3426.2, 3427.6, 3424.6, 3427.0, 534, null, 1034, 142393], [20240221, 3427.0, 3427.6, 3434.8, 3427.6, 3434.0, 1008, null, 1035, 142410], [20240221, 3434.0, 3433.8, 3436.0, 3432.2, 3434.6, 788, null, 1036, 142410], [20240221, 3434.6, 3434.6, 3436.8, 3434.4, 3435.8, 632, null, 1037, 142429], [20240221, 3435.8, 3436.0, 3441.8, 3436.0, 3441.4, 909, null, 1038, 142552], [20240221, 3441.4, 3441.4, 3442.2, 3439.2, 3441.0, 745, null, 1039, 142535], [20240221, 3441.0, 3441.4, 3441.6, 3436.0, 3436.4, 731, null, 1040, 142455], [20240221, 3436.4, 3436.4, 3441.0, 3435.4, 3440.0, 699, null, 1041, 142297], [20240221, 3440.0, 3440.0, 3446.2, 3439.0, 3446.0, 952, null, 1042, 142205], [20240221, 3446.0, 3445.8, 3448.0, 3445.6, 3445.6, 702, null, 1043, 142315], [20240221, 3445.6, 3445.2, 3445.8, 3443.0, 3444.8, 478, null, 1044, 142301], [20240221, 3444.8, 3445.0, 3454.8, 3444.4, 3454.8, 1202, null, 1045, 142377], [20240221, 3454.8, 3453.6, 3457.8, 3452.8, 3457.2, 1020, null, 1046, 142496], [20240221, 3457.2, 3457.2, 3466.0, 3456.8, 3465.8, 1382, null, 1047, 142505], [20240221, 3465.8, 3465.6, 3465.8, 3458.6, 3458.8, 986, null, 1048, 142577], [20240221, 3458.8, 3459.0, 3459.2, 3454.2, 3456.0, 841, null, 1049, 142614], [20240221, 3456.0, 3456.0, 3456.4, 3453.6, 3455.6, 554, null, 1050, 142687], [20240221, 3455.6, 3454.4, 3458.6, 3454.4, 3457.2, 528, null, 1051, 142761], [20240221, 3457.2, 3457.2, 3457.2, 3449.6, 3449.6, 715, null, 1052, 142846], [20240221, 3449.6, 3450.0, 3450.0, 3447.2, 3448.4, 727, null, 1053, 142914], [20240221, 3448.4, 3448.4, 3452.6, 3448.0, 3451.6, 444, null, 1054, 142976], [20240221, 3451.6, 3451.6, 3454.8, 3450.8, 3451.0, 479, null, 1055, 143032], [20240221, 3451.0, 3451.4, 3452.6, 3450.0, 3450.0, 279, null, 1056, 143059], [20240221, 3450.0, 3449.6, 3455.0, 3448.6, 3454.4, 429, null, 1057, 143096], [20240221, 3454.4, 3454.4, 3459.4, 3454.0, 3458.8, 640, null, 1058, 143208], [20240221, 3458.8, 3459.0, 3459.0, 3456.8, 3457.0, 310, null, 1059, 143268], [20240221, 3457.0, 3458.0, 3460.0, 3457.2, 3459.6, 332, null, 1100, 143303], [20240221, 3459.6, 3459.6, 3460.0, 3457.8, 3459.6, 362, null, 1101, 143435], [20240221, 3459.6, 3459.2, 3463.4, 3458.8, 3463.4, 642, null, 1102, 143567], [20240221, 3463.4, 3463.4, 3469.2, 3463.4, 3466.8, 909, null, 1103, 143667], [20240221, 3466.8, 3466.2, 3467.0, 3460.2, 3460.2, 522, null, 1104, 143706], [20240221, 3460.2, 3460.8, 3465.0, 3458.8, 3460.4, 443, null, 1105, 143790], [20240221, 3460.4, 3461.8, 3466.0, 3460.8, 3462.8, 291, null, 1106, 143833], [20240221, 3462.8, 3462.6, 3468.6, 3462.6, 3468.6, 436, null, 1107, 143918], [20240221, 3468.6, 3468.4, 3470.8, 3467.0, 3470.6, 515, null, 1108, 143966], [20240221, 3470.6, 3470.2, 3477.6, 3470.2, 3477.0, 842, null, 1109, 144085], [20240221, 3477.0, 3476.6, 3477.0, 3474.4, 3475.0, 499, null, 1110, 144166], [20240221, 3475.0, 3475.6, 3475.6, 3471.8, 3472.2, 463, null, 1111, 144242], [20240221, 3472.2, 3472.2, 3472.2, 3469.8, 3470.8, 339, null, 1112, 144284], [20240221, 3470.8, 3471.0, 3471.4, 3465.6, 3466.4, 500, null, 1113, 144378], [20240221, 3466.4, 3466.4, 3470.8, 3466.4, 3467.4, 377, null, 1114, 144422], [20240221, 3467.4, 3468.2, 3468.8, 3465.6, 3467.2, 356, null, 1115, 144470], [20240221, 3467.2, 3467.6, 3471.8, 3465.2, 3468.6, 362, null, 1116, 144506], [20240221, 3468.6, 3469.0, 3470.8, 3467.2, 3468.4, 250, null, 1117, 144576], [20240221, 3468.4, 3469.0, 3472.0, 3469.0, 3469.4, 318, null, 1118, 144634], [20240221, 3469.4, 3469.4, 3469.4, 3463.0, 3463.2, 505, null, 1119, 144721], [20240221, 3463.2, 3463.0, 3463.6, 3461.0, 3461.8, 437, null, 1120, 144734], [20240221, 3461.8, 3462.0, 3464.8, 3461.6, 3464.6, 305, null, 1121, 144790], [20240221, 3464.6, 3464.6, 3467.4, 3463.6, 3467.4, 260, null, 1122, 144855], [20240221, 3467.4, 3467.0, 3468.6, 3465.2, 3466.6, 277, null, 1123, 144896], [20240221, 3466.6, 3466.6, 3467.0, 3464.2, 3465.2, 170, null, 1124, 144898], [20240221, 3465.2, 3464.8, 3468.2, 3464.2, 3468.0, 256, null, 1125, 144933], [20240221, 3468.0, 3467.6, 3468.0, 3466.4, 3467.2, 168, null, 1126, 144937], [20240221, 3467.2, 3467.4, 3471.0, 3467.4, 3470.8, 436, null, 1127, 144936], [20240221, 3470.8, 3471.0, 3474.6, 3470.2, 3472.8, 507, null, 1128, 144990], [20240221, 3472.8, 3472.8, 3473.2, 3470.8, 3472.4, 350, null, 1129, 145054], [20240221, 3472.4, 3472.4, 3475.2, 3471.4, 3475.2, 364, null, 1130, 145174], [20240221, 3475.2, 3477.2, 3480.6, 3475.6, 3479.0, 1155, null, 1301, 145481], [20240221, 3479.0, 3479.4, 3483.8, 3478.2, 3482.0, 814, null, 1302, 145695], [20240221, 3482.0, 3482.2, 3482.8, 3477.8, 3479.8, 583, null, 1303, 145865], [20240221, 3479.8, 3479.8, 3480.0, 3477.0, 3478.6, 340, null, 1304, 145886], [20240221, 3478.6, 3478.6, 3481.4, 3478.4, 3479.8, 389, null, 1305, 145962], [20240221, 3479.8, 3480.2, 3487.6, 3479.0, 3487.6, 780, null, 1306, 145845], [20240221, 3487.6, 3488.0, 3490.8, 3487.0, 3489.4, 988, null, 1307, 145860], [20240221, 3489.4, 3489.4, 3491.4, 3487.2, 3488.0, 528, null, 1308, 145997], [20240221, 3488.0, 3487.8, 3492.2, 3487.6, 3490.8, 450, null, 1309, 146119], [20240221, 3490.8, 3490.6, 3494.2, 3490.6, 3491.2, 484, null, 1310, 146196], [20240221, 3491.2, 3491.4, 3491.4, 3487.4, 3488.4, 367, null, 1311, 146311], [20240221, 3488.4, 3488.8, 3497.0, 3488.6, 3495.0, 752, null, 1312, 146562], [20240221, 3495.0, 3496.0, 3498.6, 3495.6, 3496.8, 673, null, 1313, 146797], [20240221, 3496.8, 3496.0, 3497.6, 3494.0, 3495.4, 521, null, 1314, 147045], [20240221, 3495.4, 3495.8, 3496.2, 3493.8, 3494.6, 299, null, 1315, 147146], [20240221, 3494.6, 3494.6, 3494.6, 3489.6, 3491.4, 485, null, 1316, 147292], [20240221, 3491.4, 3491.0, 3493.8, 3490.6, 3491.0, 419, null, 1317, 147375], [20240221, 3491.0, 3491.4, 3495.2, 3491.4, 3493.6, 313, null, 1318, 147417], [20240221, 3493.6, 3493.6, 3494.6, 3489.0, 3489.0, 276, null, 1319, 147462], [20240221, 3489.0, 3489.2, 3490.2, 3488.8, 3488.8, 281, null, 1320, 147471], [20240221, 3488.8, 3488.8, 3493.8, 3488.8, 3493.2, 352, null, 1321, 147528], [20240221, 3493.2, 3493.0, 3494.6, 3493.0, 3493.6, 261, null, 1322, 147536], [20240221, 3493.6, 3493.6, 3494.2, 3490.6, 3494.2, 292, null, 1323, 147543], [20240221, 3494.2, 3494.0, 3494.4, 3490.0, 3491.0, 184, null, 1324, 147568], [20240221, 3491.0, 3491.2, 3491.2, 3487.2, 3487.2, 361, null, 1325, 147586], [20240221, 3487.2, 3487.4, 3488.8, 3486.2, 3488.8, 436, null, 1326, 147613], [20240221, 3488.8, 3489.2, 3490.8, 3488.2, 3489.0, 307, null, 1327, 147670], [20240221, 3489.0, 3488.6, 3491.0, 3488.4, 3489.8, 223, null, 1328, 147666], [20240221, 3489.8, 3489.4, 3490.4, 3487.6, 3489.4, 245, null, 1329, 147668], [20240221, 3489.4, 3489.6, 3492.4, 3489.2, 3492.4, 322, null, 1330, 147670], [20240221, 3492.4, 3491.8, 3494.4, 3491.8, 3493.8, 298, null, 1331, 147719], [20240221, 3493.8, 3493.4, 3496.0, 3493.0, 3494.6, 390, null, 1332, 147801], [20240221, 3494.6, 3495.4, 3498.0, 3495.0, 3496.2, 458, null, 1333, 147920], [20240221, 3496.2, 3495.4, 3495.8, 3492.4, 3492.6, 285, null, 1334, 147971], [20240221, 3492.6, 3492.6, 3492.8, 3488.2, 3488.4, 389, null, 1335, 148089], [20240221, 3488.4, 3489.2, 3492.0, 3488.0, 3492.0, 316, null, 1336, 148082], [20240221, 3492.0, 3492.0, 3493.4, 3491.4, 3492.8, 238, null, 1337, 148095], [20240221, 3492.8, 3492.8, 3494.0, 3492.4, 3493.6, 156, null, 1338, 148106], [20240221, 3493.6, 3493.6, 3496.6, 3492.8, 3495.6, 303, null, 1339, 148156], [20240221, 3495.6, 3495.6, 3496.6, 3494.4, 3496.0, 253, null, 1340, 148172], [20240221, 3496.0, 3495.4, 3496.0, 3494.4, 3495.4, 148, null, 1341, 148156], [20240221, 3495.4, 3494.8, 3497.0, 3494.8, 3497.0, 251, null, 1342, 148136], [20240221, 3497.0, 3496.6, 3501.4, 3496.6, 3500.8, 865, null, 1343, 148195], [20240221, 3500.8, 3499.8, 3503.6, 3499.0, 3503.2, 678, null, 1344, 148260], [20240221, 3503.2, 3503.4, 3504.8, 3502.2, 3502.2, 494, null, 1345, 148345], [20240221, 3502.2, 3502.4, 3503.2, 3500.8, 3502.0, 390, null, 1346, 148394], [20240221, 3502.0, 3501.4, 3501.6, 3500.0, 3500.4, 258, null, 1347, 148397], [20240221, 3500.4, 3500.6, 3502.0, 3500.0, 3502.0, 298, null, 1348, 148396], [20240221, 3502.0, 3502.0, 3503.8, 3501.2, 3503.6, 245, null, 1349, 148410], [20240221, 3503.6, 3503.8, 3504.0, 3499.2, 3499.2, 327, null, 1350, 148454], [20240221, 3499.2, 3499.2, 3499.6, 3494.2, 3494.2, 415, null, 1351, 148538], [20240221, 3494.2, 3494.6, 3498.2, 3494.2, 3498.2, 351, null, 1352, 148610], [20240221, 3498.2, 3498.6, 3498.8, 3496.0, 3496.0, 185, null, 1353, 148590], [20240221, 3496.0, 3496.4, 3497.4, 3495.0, 3495.0, 201, null, 1354, 148600], [20240221, 3495.0, 3495.6, 3496.6, 3494.2, 3494.4, 180, null, 1355, 148623], [20240221, 3494.4, 3494.4, 3494.4, 3490.2, 3490.6, 448, null, 1356, 148649], [20240221, 3490.6, 3490.6, 3492.6, 3490.2, 3490.8, 336, null, 1357, 148718], [20240221, 3490.8, 3490.8, 3491.8, 3490.4, 3490.4, 208, null, 1358, 148730], [20240221, 3490.4, 3490.2, 3490.2, 3488.0, 3488.0, 468, null, 1359, 148747], [20240221, 3488.0, 3488.2, 3491.8, 3487.6, 3491.6, 425, null, 1400, 148774], [20240221, 3491.6, 3490.6, 3494.4, 3490.4, 3493.4, 368, null, 1401, 148834], [20240221, 3493.4, 3493.6, 3493.6, 3491.2, 3492.0, 191, null, 1402, 148901], [20240221, 3492.0, 3492.2, 3492.6, 3489.6, 3491.0, 212, null, 1403, 148985], [20240221, 3491.0, 3490.8, 3493.0, 3490.8, 3491.0, 216, null, 1404, 149084], [20240221, 3491.0, 3490.6, 3491.8, 3489.6, 3490.2, 180, null, 1405, 149117], [20240221, 3490.2, 3490.6, 3490.6, 3488.6, 3490.4, 184, null, 1406, 149131], [20240221, 3490.4, 3489.8, 3489.8, 3485.2, 3485.2, 454, null, 1407, 149225], [20240221, 3485.2, 3485.0, 3485.2, 3481.2, 3481.4, 604, null, 1408, 149387], [20240221, 3481.4, 3481.6, 3481.6, 3479.2, 3480.6, 642, null, 1409, 149417], [20240221, 3480.6, 3480.6, 3481.0, 3477.8, 3478.0, 494, null, 1410, 149553], [20240221, 3478.0, 3478.0, 3482.2, 3477.8, 3482.0, 519, null, 1411, 149625], [20240221, 3482.0, 3482.2, 3482.8, 3480.0, 3480.0, 353, null, 1412, 149725], [20240221, 3480.0, 3479.0, 3479.6, 3475.2, 3475.6, 484, null, 1413, 149892], [20240221, 3475.6, 3475.2, 3475.2, 3471.2, 3471.8, 722, null, 1414, 149938], [20240221, 3471.8, 3471.6, 3474.4, 3470.2, 3470.2, 476, null, 1415, 150081], [20240221, 3470.2, 3470.6, 3470.6, 3465.6, 3468.6, 779, null, 1416, 150298], [20240221, 3468.6, 3469.0, 3474.6, 3469.0, 3474.4, 515, null, 1417, 150514], [20240221, 3474.4, 3474.2, 3476.4, 3474.0, 3476.4, 443, null, 1418, 150674], [20240221, 3476.4, 3476.0, 3478.8, 3475.2, 3477.8, 498, null, 1419, 150780], [20240221, 3477.8, 3477.8, 3477.8, 3473.6, 3475.4, 268, null, 1420, 150873], [20240221, 3475.4, 3474.8, 3475.6, 3472.2, 3474.8, 233, null, 1421, 150949], [20240221, 3474.8, 3475.2, 3475.2, 3472.6, 3472.8, 134, null, 1422, 151023], [20240221, 3472.8, 3473.0, 3473.8, 3470.0, 3473.6, 223, null, 1423, 151097], [20240221, 3473.6, 3473.6, 3474.8, 3470.4, 3470.4, 268, null, 1424, 151179], [20240221, 3470.4, 3470.4, 3474.0, 3469.8, 3474.0, 354, null, 1425, 151324], [20240221, 3474.0, 3474.0, 3474.0, 3472.0, 3472.0, 260, null, 1426, 151374], [20240221, 3472.0, 3472.0, 3472.0, 3468.0, 3468.0, 303, null, 1427, 151516], [20240221, 3468.0, 3468.0, 3468.2, 3465.2, 3465.2, 477, null, 1428, 151669], [20240221, 3465.2, 3465.0, 3468.4, 3465.0, 3467.8, 415, null, 1429, 151806], [20240221, 3467.8, 3467.4, 3470.6, 3466.0, 3470.6, 354, null, 1430, 151808], [20240221, 3470.6, 3469.8, 3473.8, 3468.2, 3473.8, 410, null, 1431, 151876], [20240221, 3473.8, 3473.4, 3476.8, 3473.0, 3476.8, 646, null, 1432, 152029], [20240221, 3476.8, 3476.0, 3476.8, 3473.2, 3474.2, 252, null, 1433, 152115], [20240221, 3474.2, 3473.8, 3474.0, 3468.0, 3468.8, 314, null, 1434, 152228], [20240221, 3468.8, 3468.2, 3471.6, 3468.0, 3469.0, 279, null, 1435, 152306], [20240221, 3469.0, 3470.0, 3471.8, 3469.8, 3471.8, 193, null, 1436, 152304], [20240221, 3471.8, 3470.4, 3471.2, 3466.2, 3467.4, 321, null, 1437, 152408], [20240221, 3467.4, 3467.4, 3469.4, 3466.6, 3469.4, 175, null, 1438, 152484], [20240221, 3469.4, 3469.6, 3472.8, 3469.6, 3472.2, 256, null, 1439, 152563], [20240221, 3472.2, 3472.8, 3473.6, 3471.8, 3473.6, 227, null, 1440, 152639], [20240221, 3473.6, 3473.4, 3475.0, 3473.4, 3475.0, 281, null, 1441, 152676], [20240221, 3475.0, 3474.8, 3475.2, 3471.0, 3471.4, 236, null, 1442, 152780], [20240221, 3471.4, 3471.4, 3472.6, 3471.4, 3472.2, 140, null, 1443, 152863], [20240221, 3472.2, 3472.2, 3472.2, 3465.2, 3465.6, 496, null, 1444, 153006], [20240221, 3465.6, 3465.2, 3467.2, 3464.8, 3464.8, 308, null, 1445, 153138], [20240221, 3464.8, 3464.8, 3466.4, 3463.8, 3464.6, 437, null, 1446, 153307], [20240221, 3464.6, 3464.0, 3464.6, 3457.6, 3457.6, 681, null, 1447, 153470], [20240221, 3457.6, 3457.2, 3457.2, 3454.0, 3454.2, 639, null, 1448, 153609], [20240221, 3454.2, 3454.6, 3454.8, 3453.0, 3453.0, 423, null, 1449, 153749], [20240221, 3453.0, 3453.2, 3454.0, 3451.6, 3453.2, 530, null, 1450, 153950], [20240221, 3453.2, 3453.0, 3453.4, 3451.0, 3451.8, 377, null, 1451, 154065], [20240221, 3451.8, 3451.8, 3455.4, 3451.4, 3454.2, 419, null, 1452, 154236], [20240221, 3454.2, 3454.2, 3455.0, 3452.0, 3452.6, 366, null, 1453, 154396], [20240221, 3452.6, 3452.6, 3455.4, 3452.6, 3454.6, 302, null, 1454, 154493], [20240221, 3454.6, 3454.8, 3455.8, 3454.4, 3455.2, 314, null, 1455, 154636], [20240221, 3455.2, 3455.2, 3456.8, 3455.2, 3455.4, 502, null, 1456, 154820], [20240221, 3455.4, 3455.6, 3456.0, 3455.0, 3455.8, 448, null, 1457, 155023], [20240221, 3455.8, 3455.6, 3456.2, 3454.0, 3455.0, 741, null, 1458, 155462], [20240221, 3455.0, 3454.6, 3454.6, 3450.2, 3450.2, 854, null, 1459, 155713], [20240221, 3450.2, 3450.4, 3455.6, 3450.2, 3455.0, 799, null, 1500, 156023], [20240222, 3455.0, 3451.2, 3458.8, 3451.2, 3457.8, 1899, null, 931, 154988], [20240222, 3457.8, 3458.0, 3467.0, 3458.0, 3466.4, 1448, null, 932, 154276], [20240222, 3466.4, 3466.4, 3466.4, 3463.4, 3466.2, 900, null, 933, 153766], [20240222, 3466.2, 3466.0, 3471.6, 3466.0, 3471.6, 915, null, 934, 153348], [20240222, 3471.6, 3471.0, 3471.0, 3466.2, 3468.0, 695, null, 935, 153000], [20240222, 3468.0, 3467.4, 3468.0, 3465.0, 3466.4, 607, null, 936, 152690], [20240222, 3466.4, 3466.2, 3471.2, 3466.2, 3470.4, 796, null, 937, 152224], [20240222, 3470.4, 3470.6, 3470.8, 3466.2, 3466.4, 531, null, 938, 151976], [20240222, 3466.4, 3466.2, 3468.2, 3466.0, 3467.0, 386, null, 939, 151759], [20240222, 3467.0, 3467.0, 3468.6, 3466.4, 3466.8, 442, null, 940, 151557], [20240222, 3466.8, 3466.8, 3467.4, 3463.4, 3464.0, 529, null, 941, 151242], [20240222, 3464.0, 3464.4, 3467.2, 3463.6, 3466.4, 477, null, 942, 150978], [20240222, 3466.4, 3466.4, 3466.6, 3463.8, 3465.2, 303, null, 943, 150791], [20240222, 3465.2, 3465.4, 3465.8, 3463.2, 3465.6, 315, null, 944, 150656], [20240222, 3465.6, 3465.0, 3469.0, 3464.2, 3468.4, 392, null, 945, 150465], [20240222, 3468.4, 3468.8, 3468.8, 3466.2, 3468.0, 301, null, 946, 150315], [20240222, 3468.0, 3468.4, 3470.8, 3467.4, 3470.6, 558, null, 947, 150023], [20240222, 3470.6, 3470.2, 3470.4, 3468.6, 3470.4, 308, null, 948, 149873], [20240222, 3470.4, 3470.6, 3475.4, 3470.6, 3475.0, 745, null, 949, 149574], [20240222, 3475.0, 3475.0, 3475.0, 3472.8, 3475.0, 395, null, 950, 149438], [20240222, 3475.0, 3475.0, 3475.0, 3472.6, 3473.0, 243, null, 951, 149355], [20240222, 3473.0, 3473.4, 3479.6, 3473.0, 3479.4, 771, null, 952, 149161], [20240222, 3479.4, 3479.8, 3479.8, 3475.8, 3478.0, 427, null, 953, 149050], [20240222, 3478.0, 3477.8, 3477.8, 3475.2, 3475.2, 217, null, 954, 148961], [20240222, 3475.2, 3475.2, 3475.4, 3473.0, 3474.6, 435, null, 955, 148782], [20240222, 3474.6, 3474.2, 3475.0, 3470.0, 3471.2, 385, null, 956, 148633], [20240222, 3471.2, 3471.2, 3471.2, 3469.0, 3470.8, 313, null, 957, 148502], [20240222, 3470.8, 3470.6, 3474.2, 3470.2, 3471.8, 454, null, 958, 148277], [20240222, 3471.8, 3471.0, 3472.6, 3470.2, 3471.4, 217, null, 959, 148189], [20240222, 3471.4, 3470.8, 3471.4, 3468.4, 3469.0, 249, null, 1000, 148075], [20240222, 3469.0, 3469.2, 3471.2, 3467.6, 3469.2, 369, null, 1001, 147954], [20240222, 3469.2, 3469.2, 3471.0, 3468.8, 3471.0, 164, null, 1002, 147899], [20240222, 3471.0, 3471.2, 3473.0, 3470.2, 3471.0, 255, null, 1003, 147818], [20240222, 3471.0, 3470.8, 3471.2, 3469.2, 3469.2, 134, null, 1004, 147781], [20240222, 3469.2, 3469.2, 3469.2, 3462.2, 3462.4, 721, null, 1005, 147557], [20240222, 3462.4, 3462.4, 3463.8, 3461.6, 3462.8, 480, null, 1006, 147366], [20240222, 3462.8, 3462.0, 3463.2, 3460.0, 3460.2, 423, null, 1007, 147261], [20240222, 3460.2, 3460.0, 3460.4, 3457.4, 3457.6, 457, null, 1008, 147133], [20240222, 3457.6, 3457.8, 3461.6, 3457.6, 3459.8, 497, null, 1009, 147007], [20240222, 3459.8, 3460.2, 3460.8, 3458.0, 3458.2, 300, null, 1010, 146937], [20240222, 3458.2, 3459.6, 3459.6, 3455.2, 3455.8, 513, null, 1011, 146733], [20240222, 3455.8, 3455.0, 3455.4, 3452.4, 3454.0, 735, null, 1012, 146598], [20240222, 3454.0, 3454.2, 3454.6, 3450.0, 3452.0, 584, null, 1013, 146428], [20240222, 3452.0, 3452.6, 3456.8, 3452.4, 3456.6, 419, null, 1014, 146262], [20240222, 3456.6, 3456.2, 3456.8, 3453.2, 3456.2, 338, null, 1015, 146149], [20240222, 3456.2, 3456.2, 3459.0, 3455.2, 3458.0, 372, null, 1016, 146063], [20240222, 3458.0, 3457.8, 3459.0, 3456.2, 3458.2, 337, null, 1017, 146002], [20240222, 3458.2, 3458.4, 3458.8, 3455.8, 3456.2, 181, null, 1018, 146003], [20240222, 3456.2, 3456.2, 3457.0, 3455.4, 3457.0, 163, null, 1019, 145960], [20240222, 3457.0, 3456.6, 3460.2, 3456.4, 3460.2, 400, null, 1020, 145825], [20240222, 3460.2, 3460.2, 3460.6, 3458.4, 3459.2, 203, null, 1021, 145764], [20240222, 3459.2, 3458.6, 3459.0, 3455.0, 3455.2, 206, null, 1022, 145717], [20240222, 3455.2, 3455.2, 3456.8, 3454.0, 3454.0, 166, null, 1023, 145668], [20240222, 3454.0, 3454.0, 3455.4, 3451.6, 3452.6, 335, null, 1024, 145508], [20240222, 3452.6, 3452.4, 3456.2, 3452.2, 3455.6, 207, null, 1025, 145427], [20240222, 3455.6, 3454.8, 3456.0, 3454.0, 3456.0, 165, null, 1026, 145366], [20240222, 3456.0, 3455.6, 3457.4, 3455.4, 3456.8, 151, null, 1027, 145313], [20240222, 3456.8, 3456.6, 3459.8, 3456.6, 3459.4, 379, null, 1028, 145210], [20240222, 3459.4, 3459.4, 3460.2, 3457.8, 3459.0, 279, null, 1029, 145131], [20240222, 3459.0, 3458.8, 3460.2, 3457.4, 3459.2, 192, null, 1030, 145105], [20240222, 3459.2, 3459.2, 3459.2, 3456.8, 3457.8, 176, null, 1031, 145056], [20240222, 3457.8, 3457.4, 3460.6, 3456.2, 3460.0, 210, null, 1032, 144998], [20240222, 3460.0, 3460.8, 3461.0, 3459.6, 3461.0, 143, null, 1033, 144963], [20240222, 3461.0, 3461.4, 3462.2, 3460.4, 3461.4, 177, null, 1034, 144932], [20240222, 3461.4, 3461.4, 3462.8, 3460.0, 3462.8, 227, null, 1035, 144944], [20240222, 3462.8, 3462.4, 3463.6, 3461.6, 3463.0, 258, null, 1036, 144894], [20240222, 3463.0, 3463.0, 3466.0, 3462.4, 3465.6, 444, null, 1037, 144881], [20240222, 3465.6, 3465.2, 3465.8, 3463.2, 3463.2, 326, null, 1038, 144808], [20240222, 3463.2, 3463.4, 3464.2, 3461.2, 3462.0, 277, null, 1039, 144779], [20240222, 3462.0, 3461.6, 3464.8, 3461.0, 3464.4, 199, null, 1040, 144751], [20240222, 3464.4, 3464.6, 3465.8, 3463.4, 3464.4, 155, null, 1041, 144732], [20240222, 3464.4, 3464.4, 3465.6, 3463.8, 3463.8, 125, null, 1042, 144701], [20240222, 3463.8, 3464.0, 3465.8, 3464.0, 3464.6, 124, null, 1043, 144685], [20240222, 3464.6, 3464.8, 3465.0, 3463.6, 3465.0, 149, null, 1044, 144668], [20240222, 3465.0, 3465.0, 3465.0, 3460.6, 3460.8, 239, null, 1045, 144628], [20240222, 3460.8, 3461.0, 3462.0, 3460.0, 3461.0, 206, null, 1046, 144618], [20240222, 3461.0, 3460.6, 3466.0, 3460.6, 3465.6, 248, null, 1047, 144570], [20240222, 3465.6, 3465.6, 3472.0, 3465.2, 3468.6, 710, null, 1048, 144424], [20240222, 3468.6, 3468.0, 3469.0, 3467.4, 3468.6, 238, null, 1049, 144398], [20240222, 3468.6, 3468.2, 3468.2, 3465.4, 3468.0, 173, null, 1050, 144374], [20240222, 3468.0, 3467.8, 3470.6, 3467.8, 3469.8, 216, null, 1051, 144323], [20240222, 3469.8, 3470.0, 3470.4, 3469.2, 3469.6, 157, null, 1052, 144285], [20240222, 3469.6, 3469.8, 3470.4, 3468.0, 3468.8, 145, null, 1053, 144261], [20240222, 3468.8, 3468.8, 3471.0, 3468.6, 3471.0, 119, null, 1054, 144234], [20240222, 3471.0, 3470.8, 3472.0, 3470.0, 3471.0, 163, null, 1055, 144215], [20240222, 3471.0, 3471.2, 3473.4, 3470.6, 3473.2, 243, null, 1056, 144170], [20240222, 3473.2, 3473.0, 3473.0, 3469.4, 3471.2, 223, null, 1057, 144108], [20240222, 3471.2, 3471.4, 3472.8, 3468.4, 3468.8, 206, null, 1058, 144076], [20240222, 3468.8, 3469.2, 3470.4, 3467.8, 3470.4, 173, null, 1059, 144081], [20240222, 3470.4, 3471.0, 3472.2, 3468.2, 3469.0, 184, null, 1100, 144065], [20240222, 3469.0, 3468.8, 3470.0, 3466.0, 3466.6, 236, null, 1101, 144037], [20240222, 3466.6, 3466.6, 3469.4, 3466.4, 3467.4, 145, null, 1102, 143993], [20240222, 3467.4, 3468.0, 3468.6, 3466.6, 3468.0, 117, null, 1103, 144010], [20240222, 3468.0, 3467.8, 3469.4, 3467.4, 3468.0, 139, null, 1104, 143972], [20240222, 3468.0, 3468.0, 3469.6, 3467.0, 3469.0, 133, null, 1105, 143933], [20240222, 3469.0, 3469.0, 3469.6, 3467.2, 3467.2, 88, null, 1106, 143928], [20240222, 3467.2, 3468.2, 3469.2, 3467.6, 3468.6, 72, null, 1107, 143911], [20240222, 3468.6, 3469.2, 3469.6, 3464.6, 3465.0, 204, null, 1108, 143869], [20240222, 3465.0, 3465.0, 3465.0, 3463.0, 3463.8, 284, null, 1109, 143812], [20240222, 3463.8, 3464.0, 3467.6, 3464.0, 3465.2, 213, null, 1110, 143755], [20240222, 3465.2, 3465.4, 3466.8, 3464.8, 3465.8, 145, null, 1111, 143752], [20240222, 3465.8, 3465.8, 3467.2, 3464.0, 3465.0, 128, null, 1112, 143744], [20240222, 3465.0, 3465.0, 3465.6, 3462.6, 3464.4, 152, null, 1113, 143722], [20240222, 3464.4, 3465.0, 3468.0, 3465.0, 3466.6, 198, null, 1114, 143675], [20240222, 3466.6, 3466.6, 3466.8, 3465.0, 3465.2, 84, null, 1115, 143657], [20240222, 3465.2, 3465.0, 3466.0, 3463.2, 3463.4, 146, null, 1116, 143643], [20240222, 3463.4, 3463.2, 3463.2, 3461.0, 3461.0, 270, null, 1117, 143550], [20240222, 3461.0, 3461.2, 3462.4, 3460.4, 3460.4, 204, null, 1118, 143510], [20240222, 3460.4, 3461.4, 3463.6, 3461.0, 3463.4, 160, null, 1119, 143471], [20240222, 3463.4, 3463.2, 3463.8, 3462.0, 3462.8, 120, null, 1120, 143429], [20240222, 3462.8, 3463.0, 3466.6, 3462.2, 3464.8, 197, null, 1121, 143363], [20240222, 3464.8, 3465.0, 3467.2, 3464.2, 3467.2, 121, null, 1122, 143358], [20240222, 3467.2, 3467.4, 3470.0, 3467.4, 3467.8, 295, null, 1123, 143293], [20240222, 3467.8, 3468.4, 3468.6, 3466.2, 3467.4, 125, null, 1124, 143288], [20240222, 3467.4, 3467.2, 3468.2, 3466.6, 3468.2, 70, null, 1125, 143283], [20240222, 3468.2, 3468.2, 3469.8, 3468.0, 3469.0, 209, null, 1126, 143264], [20240222, 3469.0, 3469.0, 3469.2, 3467.0, 3467.0, 85, null, 1127, 143248], [20240222, 3467.0, 3466.8, 3469.2, 3466.6, 3468.8, 143, null, 1128, 143247], [20240222, 3468.8, 3469.0, 3469.2, 3468.0, 3468.8, 106, null, 1129, 143219], [20240222, 3468.8, 3468.8, 3469.4, 3467.4, 3468.6, 190, null, 1130, 143162], [20240222, 3468.6, 3466.8, 3466.8, 3462.0, 3465.4, 492, null, 1301, 143020], [20240222, 3465.4, 3465.4, 3466.8, 3463.2, 3465.4, 197, null, 1302, 142964], [20240222, 3465.4, 3465.8, 3469.2, 3465.6, 3467.6, 239, null, 1303, 142909], [20240222, 3467.6, 3467.6, 3468.4, 3466.4, 3468.0, 113, null, 1304, 142883], [20240222, 3468.0, 3468.0, 3468.8, 3467.4, 3467.8, 82, null, 1305, 142862], [20240222, 3467.8, 3467.8, 3469.8, 3467.6, 3468.6, 222, null, 1306, 142797], [20240222, 3468.6, 3469.0, 3469.4, 3468.4, 3469.4, 82, null, 1307, 142788], [20240222, 3469.4, 3469.4, 3471.6, 3469.0, 3470.4, 254, null, 1308, 142722], [20240222, 3470.4, 3470.4, 3470.8, 3469.0, 3469.8, 108, null, 1309, 142693], [20240222, 3469.8, 3469.8, 3469.8, 3467.2, 3468.4, 136, null, 1310, 142676], [20240222, 3468.4, 3468.4, 3469.8, 3467.2, 3469.8, 170, null, 1311, 142678], [20240222, 3469.8, 3469.4, 3470.0, 3468.8, 3469.8, 66, null, 1312, 142662], [20240222, 3469.8, 3469.6, 3470.4, 3469.0, 3469.2, 99, null, 1313, 142651], [20240222, 3469.2, 3469.4, 3469.4, 3467.2, 3468.0, 158, null, 1314, 142626], [20240222, 3468.0, 3467.8, 3469.8, 3467.6, 3469.8, 93, null, 1315, 142627], [20240222, 3469.8, 3469.2, 3470.8, 3469.2, 3470.0, 117, null, 1316, 142615], [20240222, 3470.0, 3470.0, 3471.2, 3469.8, 3470.0, 121, null, 1317, 142604], [20240222, 3470.0, 3470.4, 3471.6, 3469.2, 3471.2, 110, null, 1318, 142584], [20240222, 3471.2, 3471.0, 3473.2, 3470.0, 3472.8, 231, null, 1319, 142533], [20240222, 3472.8, 3473.2, 3474.2, 3472.2, 3473.8, 256, null, 1320, 142528], [20240222, 3473.8, 3473.8, 3474.0, 3472.4, 3473.0, 199, null, 1321, 142535], [20240222, 3473.0, 3473.2, 3476.0, 3473.0, 3475.4, 377, null, 1322, 142440], [20240222, 3475.4, 3475.8, 3476.0, 3473.4, 3473.8, 231, null, 1323, 142440], [20240222, 3473.8, 3473.4, 3474.6, 3472.2, 3473.8, 219, null, 1324, 142393], [20240222, 3473.8, 3473.4, 3475.8, 3473.0, 3475.6, 191, null, 1325, 142421], [20240222, 3475.6, 3475.0, 3477.2, 3474.6, 3477.2, 291, null, 1326, 142379], [20240222, 3477.2, 3477.4, 3478.6, 3476.8, 3477.6, 350, null, 1327, 142325], [20240222, 3477.6, 3477.4, 3482.6, 3476.6, 3482.6, 713, null, 1328, 142271], [20240222, 3482.6, 3482.4, 3482.6, 3479.0, 3480.0, 439, null, 1329, 142323], [20240222, 3480.0, 3480.4, 3482.8, 3480.4, 3482.4, 335, null, 1330, 142335], [20240222, 3482.4, 3482.0, 3482.2, 3478.6, 3479.0, 522, null, 1331, 142359], [20240222, 3479.0, 3479.4, 3480.6, 3476.2, 3476.6, 385, null, 1332, 142288], [20240222, 3476.6, 3476.8, 3477.4, 3474.6, 3476.0, 356, null, 1333, 142271], [20240222, 3476.0, 3475.8, 3475.8, 3473.0, 3474.6, 384, null, 1334, 142238], [20240222, 3474.6, 3474.6, 3477.0, 3474.4, 3476.6, 229, null, 1335, 142240], [20240222, 3476.6, 3476.8, 3478.4, 3476.4, 3476.4, 237, null, 1336, 142270], [20240222, 3476.4, 3477.0, 3479.6, 3476.8, 3477.4, 206, null, 1337, 142260], [20240222, 3477.4, 3477.2, 3477.4, 3475.4, 3475.4, 146, null, 1338, 142263], [20240222, 3475.4, 3476.0, 3476.2, 3474.6, 3475.4, 159, null, 1339, 142279], [20240222, 3475.4, 3475.4, 3475.8, 3474.0, 3475.4, 123, null, 1340, 142308], [20240222, 3475.4, 3475.8, 3479.2, 3475.8, 3477.6, 216, null, 1341, 142347], [20240222, 3477.6, 3477.6, 3479.4, 3477.2, 3477.8, 161, null, 1342, 142388], [20240222, 3477.8, 3477.6, 3479.2, 3477.6, 3478.8, 88, null, 1343, 142393], [20240222, 3478.8, 3478.6, 3478.8, 3477.4, 3478.8, 109, null, 1344, 142415], [20240222, 3478.8, 3478.8, 3479.2, 3477.4, 3478.4, 124, null, 1345, 142460], [20240222, 3478.4, 3478.2, 3481.0, 3478.0, 3480.2, 298, null, 1346, 142451], [20240222, 3480.2, 3480.0, 3482.0, 3479.6, 3481.4, 235, null, 1347, 142459], [20240222, 3481.4, 3481.4, 3481.6, 3478.8, 3481.0, 200, null, 1348, 142487], [20240222, 3481.0, 3481.2, 3482.6, 3480.6, 3482.6, 233, null, 1349, 142497], [20240222, 3482.6, 3482.0, 3482.4, 3479.4, 3480.4, 201, null, 1350, 142519], [20240222, 3480.4, 3480.2, 3480.2, 3478.2, 3478.6, 232, null, 1351, 142559], [20240222, 3478.6, 3479.0, 3479.2, 3477.2, 3478.0, 274, null, 1352, 142614], [20240222, 3478.0, 3477.6, 3478.2, 3476.6, 3476.6, 176, null, 1353, 142607], [20240222, 3476.6, 3476.6, 3476.6, 3474.4, 3475.4, 269, null, 1354, 142613], [20240222, 3475.4, 3475.6, 3476.8, 3474.6, 3475.6, 265, null, 1355, 142604], [20240222, 3475.6, 3475.6, 3475.6, 3471.4, 3471.8, 344, null, 1356, 142613], [20240222, 3471.8, 3471.8, 3473.0, 3471.8, 3472.0, 192, null, 1357, 142621], [20240222, 3472.0, 3472.2, 3474.2, 3472.2, 3473.8, 171, null, 1358, 142609], [20240222, 3473.8, 3473.6, 3474.0, 3472.6, 3473.6, 159, null, 1359, 142602], [20240222, 3473.6, 3473.6, 3474.8, 3473.6, 3473.8, 165, null, 1400, 142580], [20240222, 3473.8, 3474.0, 3475.6, 3473.6, 3474.6, 159, null, 1401, 142582], [20240222, 3474.6, 3474.8, 3474.8, 3470.2, 3470.4, 366, null, 1402, 142601], [20240222, 3470.4, 3470.6, 3470.8, 3467.0, 3468.8, 556, null, 1403, 142566], [20240222, 3468.8, 3468.8, 3468.8, 3467.0, 3468.0, 284, null, 1404, 142539], [20240222, 3468.0, 3467.8, 3472.4, 3467.2, 3471.0, 450, null, 1405, 142493], [20240222, 3471.0, 3471.4, 3473.0, 3470.8, 3471.4, 222, null, 1406, 142514], [20240222, 3471.4, 3472.0, 3472.2, 3470.4, 3472.0, 119, null, 1407, 142529], [20240222, 3472.0, 3471.8, 3473.2, 3471.0, 3472.0, 176, null, 1408, 142533], [20240222, 3472.0, 3472.6, 3475.6, 3472.2, 3474.8, 221, null, 1409, 142534], [20240222, 3474.8, 3474.8, 3475.4, 3472.8, 3474.2, 198, null, 1410, 142550], [20240222, 3474.2, 3474.0, 3477.4, 3474.0, 3476.6, 230, null, 1411, 142570], [20240222, 3476.6, 3476.8, 3476.8, 3475.6, 3476.0, 108, null, 1412, 142575], [20240222, 3476.0, 3476.8, 3478.4, 3476.8, 3477.8, 193, null, 1413, 142592], [20240222, 3477.8, 3477.8, 3478.0, 3476.8, 3478.0, 104, null, 1414, 142593], [20240222, 3478.0, 3478.4, 3478.4, 3477.2, 3477.4, 98, null, 1415, 142597], [20240222, 3477.4, 3477.6, 3477.8, 3474.8, 3475.2, 239, null, 1416, 142607], [20240222, 3475.2, 3475.6, 3477.2, 3475.2, 3477.0, 142, null, 1417, 142616], [20240222, 3477.0, 3477.2, 3477.2, 3475.4, 3475.6, 96, null, 1418, 142626], [20240222, 3475.6, 3475.8, 3475.8, 3474.0, 3475.4, 150, null, 1419, 142631], [20240222, 3475.4, 3476.0, 3479.2, 3476.0, 3478.8, 334, null, 1420, 142612], [20240222, 3478.8, 3478.4, 3481.4, 3478.4, 3481.0, 408, null, 1421, 142627], [20240222, 3481.0, 3480.6, 3481.4, 3479.0, 3481.0, 218, null, 1422, 142625], [20240222, 3481.0, 3480.4, 3480.8, 3479.0, 3479.6, 168, null, 1423, 142618], [20240222, 3479.6, 3479.6, 3480.2, 3477.6, 3478.8, 151, null, 1424, 142609], [20240222, 3478.8, 3478.6, 3479.8, 3478.0, 3479.4, 115, null, 1425, 142624], [20240222, 3479.4, 3479.6, 3479.8, 3478.0, 3478.2, 140, null, 1426, 142625], [20240222, 3478.2, 3478.4, 3480.6, 3478.2, 3480.6, 156, null, 1427, 142648], [20240222, 3480.6, 3480.8, 3483.4, 3480.4, 3482.4, 427, null, 1428, 142681], [20240222, 3482.4, 3483.0, 3484.4, 3482.2, 3483.4, 427, null, 1429, 142712], [20240222, 3483.4, 3483.8, 3487.0, 3483.6, 3485.0, 522, null, 1430, 142753], [20240222, 3485.0, 3485.0, 3485.6, 3480.2, 3480.6, 411, null, 1431, 142817], [20240222, 3480.6, 3480.4, 3481.0, 3478.0, 3480.8, 348, null, 1432, 142814], [20240222, 3480.8, 3481.4, 3482.8, 3480.0, 3482.0, 268, null, 1433, 142820], [20240222, 3482.0, 3481.4, 3482.2, 3479.8, 3481.8, 81, null, 1434, 142827], [20240222, 3481.8, 3481.4, 3483.2, 3481.2, 3482.8, 104, null, 1435, 142850], [20240222, 3482.8, 3483.2, 3485.8, 3482.6, 3484.2, 213, null, 1436, 142872], [20240222, 3484.2, 3484.2, 3484.2, 3482.2, 3483.2, 133, null, 1437, 142883], [20240222, 3483.2, 3483.4, 3485.4, 3483.4, 3485.4, 209, null, 1438, 142915], [20240222, 3485.4, 3485.4, 3485.4, 3483.6, 3484.8, 192, null, 1439, 142945], [20240222, 3484.8, 3484.8, 3485.0, 3481.6, 3482.0, 199, null, 1440, 142972], [20240222, 3482.0, 3482.2, 3482.2, 3480.8, 3481.2, 223, null, 1441, 142978], [20240222, 3481.2, 3481.0, 3481.2, 3478.6, 3479.0, 327, null, 1442, 143000], [20240222, 3479.0, 3479.4, 3479.4, 3477.0, 3477.2, 315, null, 1443, 143038], [20240222, 3477.2, 3477.2, 3480.0, 3477.2, 3479.4, 248, null, 1444, 143085], [20240222, 3479.4, 3479.8, 3481.4, 3479.6, 3479.8, 172, null, 1445, 143096], [20240222, 3479.8, 3479.8, 3481.4, 3478.6, 3481.2, 201, null, 1446, 143146], [20240222, 3481.2, 3481.0, 3481.2, 3479.6, 3480.8, 134, null, 1447, 143187], [20240222, 3480.8, 3480.2, 3481.4, 3480.2, 3481.2, 132, null, 1448, 143222], [20240222, 3481.2, 3481.4, 3482.6, 3481.2, 3481.8, 284, null, 1449, 143318], [20240222, 3481.8, 3481.2, 3482.2, 3480.8, 3481.2, 222, null, 1450, 143414], [20240222, 3481.2, 3481.0, 3482.0, 3480.4, 3481.4, 210, null, 1451, 143481], [20240222, 3481.4, 3481.6, 3481.6, 3480.2, 3480.8, 242, null, 1452, 143553], [20240222, 3480.8, 3480.8, 3483.0, 3480.8, 3482.8, 316, null, 1453, 143600], [20240222, 3482.8, 3483.0, 3484.2, 3482.4, 3483.4, 291, null, 1454, 143658], [20240222, 3483.4, 3483.4, 3484.0, 3482.2, 3484.0, 274, null, 1455, 143739], [20240222, 3484.0, 3484.2, 3484.2, 3482.8, 3483.0, 299, null, 1456, 143804], [20240222, 3483.0, 3483.2, 3483.8, 3482.6, 3483.6, 404, null, 1457, 143977], [20240222, 3483.6, 3483.4, 3484.0, 3483.0, 3483.0, 541, null, 1458, 144114], [20240222, 3483.0, 3483.0, 3483.0, 3482.0, 3483.0, 440, null, 1459, 144212], [20240222, 3483.0, 3482.8, 3484.4, 3482.6, 3484.0, 583, null, 1500, 144314], [20240223, 3484.0, 3488.8, 3492.6, 3485.2, 3485.8, 2133, null, 931, 143368], [20240223, 3485.8, 3485.8, 3485.8, 3480.0, 3480.2, 1086, null, 932, 142862], [20240223, 3480.2, 3480.2, 3485.6, 3479.8, 3481.6, 726, null, 933, 142592], [20240223, 3481.6, 3480.2, 3483.2, 3479.8, 3481.0, 517, null, 934, 142357], [20240223, 3481.0, 3481.0, 3484.2, 3479.2, 3483.8, 564, null, 935, 142132], [20240223, 3483.8, 3483.8, 3485.0, 3482.6, 3485.0, 581, null, 936, 141872], [20240223, 3485.0, 3485.0, 3485.0, 3482.6, 3484.8, 365, null, 937, 141751], [20240223, 3484.8, 3484.4, 3486.0, 3483.2, 3485.6, 423, null, 938, 141601], [20240223, 3485.6, 3486.0, 3489.2, 3484.4, 3488.8, 520, null, 939, 141372], [20240223, 3488.8, 3488.8, 3490.0, 3487.2, 3489.2, 544, null, 940, 141164], [20240223, 3489.2, 3489.8, 3489.8, 3485.8, 3487.8, 380, null, 941, 141020], [20240223, 3487.8, 3488.4, 3489.8, 3486.8, 3489.6, 313, null, 942, 140886], [20240223, 3489.6, 3489.2, 3493.2, 3489.2, 3492.8, 635, null, 943, 140686], [20240223, 3492.8, 3492.4, 3494.2, 3491.8, 3492.4, 596, null, 944, 140419], [20240223, 3492.4, 3492.4, 3498.2, 3492.4, 3497.2, 774, null, 945, 140160], [20240223, 3497.2, 3497.8, 3500.8, 3496.6, 3497.8, 782, null, 946, 139920], [20240223, 3497.8, 3498.6, 3503.8, 3498.0, 3503.8, 714, null, 947, 139717], [20240223, 3503.8, 3504.2, 3505.0, 3495.6, 3495.8, 977, null, 948, 139475], [20240223, 3495.8, 3495.4, 3495.6, 3490.0, 3491.4, 848, null, 949, 139174], [20240223, 3491.4, 3491.8, 3493.6, 3491.4, 3491.4, 551, null, 950, 139075], [20240223, 3491.4, 3491.0, 3491.0, 3483.4, 3488.2, 1085, null, 951, 138674], [20240223, 3488.2, 3488.2, 3488.2, 3485.6, 3486.4, 458, null, 952, 138673], [20240223, 3486.4, 3486.2, 3486.6, 3482.6, 3484.4, 683, null, 953, 138635], [20240223, 3484.4, 3484.0, 3489.0, 3483.2, 3488.8, 533, null, 954, 138498], [20240223, 3488.8, 3488.4, 3489.0, 3485.8, 3487.8, 211, null, 955, 138473], [20240223, 3487.8, 3488.0, 3489.2, 3486.0, 3487.4, 223, null, 956, 138437], [20240223, 3487.4, 3487.0, 3489.6, 3487.0, 3488.6, 224, null, 957, 138382], [20240223, 3488.6, 3489.2, 3492.4, 3489.0, 3491.2, 401, null, 958, 138284], [20240223, 3491.2, 3491.2, 3494.2, 3490.0, 3493.4, 242, null, 959, 138201], [20240223, 3493.4, 3494.0, 3495.6, 3493.2, 3495.6, 313, null, 1000, 138110], [20240223, 3495.6, 3495.2, 3495.4, 3490.4, 3491.2, 364, null, 1001, 137991], [20240223, 3491.2, 3491.4, 3495.0, 3490.8, 3493.6, 237, null, 1002, 137945], [20240223, 3493.6, 3493.8, 3494.2, 3492.2, 3494.2, 217, null, 1003, 137868], [20240223, 3494.2, 3494.2, 3500.0, 3494.2, 3498.2, 583, null, 1004, 137768], [20240223, 3498.2, 3498.6, 3499.0, 3496.0, 3496.6, 290, null, 1005, 137718], [20240223, 3496.6, 3496.6, 3496.6, 3493.0, 3493.6, 356, null, 1006, 137640], [20240223, 3493.6, 3493.4, 3493.8, 3490.8, 3492.2, 258, null, 1007, 137607], [20240223, 3492.2, 3492.0, 3493.6, 3491.2, 3491.4, 186, null, 1008, 137586], [20240223, 3491.4, 3491.2, 3492.4, 3489.0, 3489.6, 292, null, 1009, 137516], [20240223, 3489.6, 3490.2, 3493.0, 3489.2, 3491.0, 201, null, 1010, 137482], [20240223, 3491.0, 3492.0, 3492.0, 3489.4, 3489.4, 149, null, 1011, 137446], [20240223, 3489.4, 3490.0, 3491.0, 3489.0, 3489.8, 143, null, 1012, 137415], [20240223, 3489.8, 3489.8, 3491.6, 3489.4, 3489.8, 144, null, 1013, 137387], [20240223, 3489.8, 3489.8, 3490.6, 3487.2, 3487.6, 209, null, 1014, 137346], [20240223, 3487.6, 3487.2, 3487.4, 3484.6, 3485.0, 363, null, 1015, 137262], [20240223, 3485.0, 3485.0, 3485.2, 3483.0, 3483.8, 306, null, 1016, 137200], [20240223, 3483.8, 3483.8, 3485.0, 3482.8, 3483.2, 310, null, 1017, 137143], [20240223, 3483.2, 3483.2, 3483.2, 3480.6, 3481.6, 473, null, 1018, 137158], [20240223, 3481.6, 3481.6, 3482.2, 3477.4, 3479.0, 617, null, 1019, 137060], [20240223, 3479.0, 3479.0, 3481.6, 3478.2, 3481.2, 444, null, 1020, 137069], [20240223, 3481.2, 3481.2, 3482.0, 3480.6, 3481.0, 214, null, 1021, 137058], [20240223, 3481.0, 3481.8, 3483.2, 3480.8, 3483.2, 332, null, 1022, 137004], [20240223, 3483.2, 3483.2, 3484.8, 3482.6, 3484.6, 241, null, 1023, 136952], [20240223, 3484.6, 3484.0, 3484.6, 3482.8, 3483.8, 209, null, 1024, 136885], [20240223, 3483.8, 3483.8, 3485.4, 3482.8, 3483.8, 214, null, 1025, 136825], [20240223, 3483.8, 3483.2, 3484.4, 3479.8, 3480.2, 282, null, 1026, 136772], [20240223, 3480.2, 3480.2, 3484.0, 3480.0, 3483.4, 233, null, 1027, 136734], [20240223, 3483.4, 3483.8, 3484.0, 3480.8, 3480.8, 168, null, 1028, 136715], [20240223, 3480.8, 3480.8, 3482.2, 3480.8, 3482.0, 118, null, 1029, 136701], [20240223, 3482.0, 3481.4, 3481.4, 3477.2, 3477.4, 479, null, 1030, 136649], [20240223, 3477.4, 3477.6, 3478.8, 3474.0, 3475.2, 715, null, 1031, 136571], [20240223, 3475.2, 3475.4, 3476.4, 3473.8, 3475.2, 549, null, 1032, 136500], [20240223, 3475.2, 3475.4, 3478.4, 3475.4, 3476.4, 432, null, 1033, 136441], [20240223, 3476.4, 3477.0, 3478.0, 3476.2, 3478.0, 197, null, 1034, 136421], [20240223, 3478.0, 3477.8, 3481.6, 3476.6, 3479.4, 336, null, 1035, 136363], [20240223, 3479.4, 3479.8, 3481.0, 3478.0, 3480.2, 213, null, 1036, 136381], [20240223, 3480.2, 3480.4, 3480.6, 3478.6, 3480.6, 128, null, 1037, 136399], [20240223, 3480.6, 3481.0, 3481.8, 3479.8, 3480.6, 178, null, 1038, 136395], [20240223, 3480.6, 3480.6, 3481.0, 3479.0, 3479.4, 149, null, 1039, 136419], [20240223, 3479.4, 3479.6, 3482.0, 3479.2, 3482.0, 192, null, 1040, 136383], [20240223, 3482.0, 3482.4, 3483.2, 3481.2, 3482.8, 232, null, 1041, 136374], [20240223, 3482.8, 3482.6, 3483.0, 3480.8, 3482.6, 121, null, 1042, 136366], [20240223, 3482.6, 3483.0, 3483.6, 3481.6, 3482.4, 177, null, 1043, 136394], [20240223, 3482.4, 3482.2, 3482.2, 3479.8, 3480.0, 143, null, 1044, 136427], [20240223, 3480.0, 3480.6, 3481.6, 3477.2, 3481.4, 207, null, 1045, 136404], [20240223, 3481.4, 3481.4, 3484.4, 3481.4, 3482.4, 301, null, 1046, 136369], [20240223, 3482.4, 3483.2, 3484.2, 3481.4, 3483.4, 181, null, 1047, 136345], [20240223, 3483.4, 3483.6, 3485.8, 3483.2, 3485.8, 250, null, 1048, 136315], [20240223, 3485.8, 3485.2, 3487.4, 3485.2, 3486.6, 268, null, 1049, 136309], [20240223, 3486.6, 3486.6, 3487.0, 3484.2, 3486.6, 233, null, 1050, 136315], [20240223, 3486.6, 3486.0, 3486.2, 3484.2, 3484.8, 115, null, 1051, 136302], [20240223, 3484.8, 3485.0, 3486.4, 3484.2, 3485.6, 138, null, 1052, 136292], [20240223, 3485.6, 3485.6, 3485.8, 3481.6, 3482.4, 181, null, 1053, 136282], [20240223, 3482.4, 3482.4, 3482.8, 3481.0, 3482.6, 141, null, 1054, 136287], [20240223, 3482.6, 3482.2, 3484.6, 3482.2, 3484.0, 131, null, 1055, 136284], [20240223, 3484.0, 3484.4, 3484.4, 3482.2, 3484.0, 80, null, 1056, 136263], [20240223, 3484.0, 3484.0, 3485.2, 3483.4, 3484.4, 126, null, 1057, 136278], [20240223, 3484.4, 3484.4, 3485.6, 3483.8, 3485.4, 113, null, 1058, 136281], [20240223, 3485.4, 3485.6, 3488.8, 3485.4, 3488.0, 284, null, 1059, 136266], [20240223, 3488.0, 3487.6, 3488.2, 3485.4, 3487.2, 182, null, 1100, 136267], [20240223, 3487.2, 3487.2, 3488.2, 3486.2, 3487.4, 108, null, 1101, 136280], [20240223, 3487.4, 3487.2, 3489.4, 3486.4, 3488.6, 217, null, 1102, 136293], [20240223, 3488.6, 3488.6, 3489.0, 3485.8, 3485.8, 163, null, 1103, 136304], [20240223, 3485.8, 3486.0, 3486.0, 3483.2, 3484.0, 201, null, 1104, 136328], [20240223, 3484.0, 3484.0, 3485.4, 3483.8, 3485.0, 127, null, 1105, 136354], [20240223, 3485.0, 3485.2, 3486.6, 3484.0, 3484.6, 165, null, 1106, 136388], [20240223, 3484.6, 3485.0, 3486.2, 3484.2, 3484.2, 124, null, 1107, 136411], [20240223, 3484.2, 3484.2, 3485.0, 3483.4, 3484.0, 92, null, 1108, 136425], [20240223, 3484.0, 3484.6, 3487.0, 3484.0, 3485.0, 168, null, 1109, 136399], [20240223, 3485.0, 3484.8, 3485.2, 3482.4, 3482.6, 145, null, 1110, 136407], [20240223, 3482.6, 3483.0, 3483.8, 3481.0, 3482.8, 164, null, 1111, 136405], [20240223, 3482.8, 3482.2, 3482.4, 3480.2, 3480.8, 184, null, 1112, 136385], [20240223, 3480.8, 3480.8, 3482.6, 3480.6, 3481.8, 143, null, 1113, 136382], [20240223, 3481.8, 3481.8, 3484.0, 3481.8, 3482.4, 206, null, 1114, 136383], [20240223, 3482.4, 3482.6, 3482.6, 3480.8, 3481.0, 119, null, 1115, 136398], [20240223, 3481.0, 3481.0, 3482.2, 3480.8, 3481.0, 63, null, 1116, 136395], [20240223, 3481.0, 3481.4, 3481.4, 3480.0, 3480.8, 112, null, 1117, 136382], [20240223, 3480.8, 3480.8, 3481.2, 3477.8, 3477.8, 260, null, 1118, 136388], [20240223, 3477.8, 3477.8, 3479.8, 3477.8, 3479.0, 140, null, 1119, 136378], [20240223, 3479.0, 3479.2, 3479.6, 3477.2, 3477.8, 127, null, 1120, 136379], [20240223, 3477.8, 3478.6, 3480.0, 3477.0, 3479.4, 181, null, 1121, 136352], [20240223, 3479.4, 3479.0, 3482.6, 3478.4, 3481.4, 247, null, 1122, 136370], [20240223, 3481.4, 3481.4, 3482.4, 3480.8, 3482.0, 125, null, 1123, 136369], [20240223, 3482.0, 3481.6, 3482.6, 3480.0, 3482.0, 157, null, 1124, 136383], [20240223, 3482.0, 3482.2, 3482.2, 3479.8, 3480.4, 82, null, 1125, 136371], [20240223, 3480.4, 3481.0, 3484.0, 3481.0, 3483.2, 254, null, 1126, 136350], [20240223, 3483.2, 3483.2, 3483.2, 3479.8, 3481.2, 225, null, 1127, 136334], [20240223, 3481.2, 3481.0, 3482.2, 3480.8, 3481.0, 72, null, 1128, 136337], [20240223, 3481.0, 3481.4, 3482.4, 3480.8, 3481.4, 130, null, 1129, 136314], [20240223, 3481.4, 3481.4, 3482.0, 3480.0, 3480.0, 213, null, 1130, 136328], [20240223, 3480.0, 3478.8, 3480.4, 3476.0, 3479.0, 527, null, 1301, 136366], [20240223, 3479.0, 3478.8, 3478.8, 3474.2, 3475.0, 328, null, 1302, 136426], [20240223, 3475.0, 3475.0, 3476.6, 3474.4, 3474.6, 281, null, 1303, 136436], [20240223, 3474.6, 3475.0, 3476.8, 3474.8, 3476.4, 154, null, 1304, 136449], [20240223, 3476.4, 3476.8, 3477.8, 3475.6, 3476.4, 117, null, 1305, 136449], [20240223, 3476.4, 3476.6, 3477.4, 3475.8, 3476.4, 84, null, 1306, 136464], [20240223, 3476.4, 3475.8, 3479.4, 3475.8, 3479.0, 151, null, 1307, 136466], [20240223, 3479.0, 3478.8, 3481.4, 3478.8, 3481.4, 266, null, 1308, 136494], [20240223, 3481.4, 3481.0, 3482.6, 3481.0, 3482.2, 200, null, 1309, 136501], [20240223, 3482.2, 3482.2, 3482.4, 3480.4, 3480.8, 153, null, 1310, 136502], [20240223, 3480.8, 3480.4, 3482.6, 3480.2, 3482.0, 162, null, 1311, 136519], [20240223, 3482.0, 3481.8, 3484.6, 3481.8, 3484.4, 246, null, 1312, 136560], [20240223, 3484.4, 3484.4, 3485.6, 3482.8, 3483.2, 197, null, 1313, 136586], [20240223, 3483.2, 3483.2, 3483.4, 3481.6, 3481.6, 94, null, 1314, 136596], [20240223, 3481.6, 3481.6, 3483.0, 3481.4, 3482.8, 104, null, 1315, 136644], [20240223, 3482.8, 3482.2, 3483.8, 3481.8, 3482.4, 85, null, 1316, 136653], [20240223, 3482.4, 3482.2, 3483.0, 3480.4, 3480.8, 104, null, 1317, 136694], [20240223, 3480.8, 3480.4, 3481.0, 3480.0, 3480.2, 73, null, 1318, 136687], [20240223, 3480.2, 3480.2, 3480.8, 3478.6, 3479.6, 191, null, 1319, 136744], [20240223, 3479.6, 3479.6, 3480.0, 3477.2, 3478.2, 153, null, 1320, 136783], [20240223, 3478.2, 3477.8, 3480.6, 3477.8, 3479.6, 104, null, 1321, 136793], [20240223, 3479.6, 3479.0, 3481.0, 3478.8, 3478.8, 114, null, 1322, 136832], [20240223, 3478.8, 3478.8, 3478.8, 3477.0, 3477.2, 153, null, 1323, 136828], [20240223, 3477.2, 3477.2, 3479.2, 3476.8, 3478.2, 126, null, 1324, 136817], [20240223, 3478.2, 3478.0, 3479.0, 3477.8, 3478.2, 86, null, 1325, 136817], [20240223, 3478.2, 3478.0, 3478.6, 3475.4, 3475.4, 210, null, 1326, 136798], [20240223, 3475.4, 3475.2, 3475.8, 3471.2, 3472.4, 625, null, 1327, 136780], [20240223, 3472.4, 3472.6, 3474.4, 3472.4, 3473.8, 201, null, 1328, 136800], [20240223, 3473.8, 3473.8, 3477.2, 3473.8, 3475.4, 366, null, 1329, 136803], [20240223, 3475.4, 3475.4, 3477.4, 3474.4, 3476.0, 588, null, 1330, 136703], [20240223, 3476.0, 3476.2, 3480.8, 3476.2, 3480.0, 376, null, 1331, 136713], [20240223, 3480.0, 3480.6, 3481.8, 3479.4, 3481.6, 294, null, 1332, 136733], [20240223, 3481.6, 3481.8, 3483.4, 3481.4, 3482.0, 337, null, 1333, 136754], [20240223, 3482.0, 3482.4, 3483.0, 3480.6, 3481.2, 209, null, 1334, 136774], [20240223, 3481.2, 3481.4, 3482.4, 3481.0, 3482.4, 204, null, 1335, 136763], [20240223, 3482.4, 3482.0, 3482.0, 3479.8, 3480.2, 291, null, 1336, 136795], [20240223, 3480.2, 3480.2, 3480.6, 3478.6, 3480.4, 149, null, 1337, 136824], [20240223, 3480.4, 3479.8, 3482.8, 3479.8, 3482.0, 161, null, 1338, 136854], [20240223, 3482.0, 3481.8, 3482.2, 3480.6, 3481.0, 150, null, 1339, 136849], [20240223, 3481.0, 3480.6, 3482.2, 3479.0, 3479.2, 150, null, 1340, 136871], [20240223, 3479.2, 3479.2, 3481.4, 3479.2, 3481.0, 93, null, 1341, 136884], [20240223, 3481.0, 3481.0, 3481.6, 3480.0, 3480.8, 96, null, 1342, 136884], [20240223, 3480.8, 3481.0, 3482.4, 3480.2, 3481.6, 103, null, 1343, 136883], [20240223, 3481.6, 3481.0, 3481.2, 3479.0, 3480.0, 128, null, 1344, 136870], [20240223, 3480.0, 3479.4, 3480.6, 3478.4, 3478.6, 128, null, 1345, 136884], [20240223, 3478.6, 3478.6, 3478.6, 3476.6, 3478.0, 214, null, 1346, 136886], [20240223, 3478.0, 3477.4, 3480.2, 3477.4, 3478.8, 127, null, 1347, 136902], [20240223, 3478.8, 3478.8, 3480.6, 3478.8, 3480.6, 97, null, 1348, 136900], [20240223, 3480.6, 3480.2, 3481.6, 3479.2, 3480.6, 83, null, 1349, 136891], [20240223, 3480.6, 3480.4, 3480.8, 3479.2, 3480.6, 68, null, 1350, 136905], [20240223, 3480.6, 3480.6, 3480.8, 3478.6, 3478.6, 74, null, 1351, 136923], [20240223, 3478.6, 3478.6, 3481.0, 3477.4, 3480.4, 162, null, 1352, 136955], [20240223, 3480.4, 3480.4, 3484.2, 3480.4, 3484.0, 313, null, 1353, 136996], [20240223, 3484.0, 3483.4, 3487.4, 3483.0, 3486.4, 573, null, 1354, 137058], [20240223, 3486.4, 3486.8, 3486.8, 3483.8, 3484.4, 316, null, 1355, 137182], [20240223, 3484.4, 3484.6, 3484.8, 3483.2, 3484.0, 195, null, 1356, 137243], [20240223, 3484.0, 3483.2, 3484.0, 3482.0, 3483.2, 215, null, 1357, 137286], [20240223, 3483.2, 3483.4, 3484.8, 3481.8, 3484.8, 111, null, 1358, 137315], [20240223, 3484.8, 3484.6, 3485.8, 3484.4, 3484.8, 151, null, 1359, 137343], [20240223, 3484.8, 3484.2, 3486.4, 3484.0, 3485.0, 130, null, 1400, 137357], [20240223, 3485.0, 3485.0, 3485.4, 3483.0, 3483.8, 152, null, 1401, 137391], [20240223, 3483.8, 3483.8, 3486.4, 3483.8, 3486.0, 166, null, 1402, 137425], [20240223, 3486.0, 3486.0, 3490.8, 3485.6, 3490.6, 691, null, 1403, 137380], [20240223, 3490.6, 3490.6, 3492.4, 3488.4, 3488.6, 576, null, 1404, 137480], [20240223, 3488.6, 3489.2, 3490.8, 3488.2, 3489.4, 276, null, 1405, 137547], [20240223, 3489.4, 3489.4, 3490.6, 3488.6, 3489.8, 211, null, 1406, 137598], [20240223, 3489.8, 3489.8, 3490.0, 3486.2, 3487.6, 358, null, 1407, 137709], [20240223, 3487.6, 3487.6, 3488.0, 3483.0, 3483.0, 405, null, 1408, 137792], [20240223, 3483.0, 3483.0, 3485.8, 3483.0, 3485.2, 266, null, 1409, 137873], [20240223, 3485.2, 3485.2, 3488.4, 3484.8, 3488.0, 251, null, 1410, 137923], [20240223, 3488.0, 3488.0, 3491.8, 3487.8, 3490.2, 439, null, 1411, 138023], [20240223, 3490.2, 3490.0, 3490.4, 3488.0, 3488.4, 247, null, 1412, 138080], [20240223, 3488.4, 3488.2, 3491.8, 3488.2, 3491.0, 266, null, 1413, 138106], [20240223, 3491.0, 3491.0, 3493.0, 3490.0, 3493.0, 303, null, 1414, 138154], [20240223, 3493.0, 3492.6, 3493.6, 3491.2, 3492.2, 292, null, 1415, 138178], [20240223, 3492.2, 3492.4, 3493.6, 3490.8, 3493.2, 239, null, 1416, 138247], [20240223, 3493.2, 3493.0, 3493.0, 3490.0, 3491.2, 282, null, 1417, 138318], [20240223, 3491.2, 3491.2, 3491.8, 3489.2, 3489.2, 168, null, 1418, 138334], [20240223, 3489.2, 3489.2, 3490.4, 3488.2, 3488.8, 265, null, 1419, 138390], [20240223, 3488.8, 3489.2, 3492.0, 3489.0, 3491.2, 159, null, 1420, 138422], [20240223, 3491.2, 3491.2, 3491.8, 3489.0, 3489.4, 134, null, 1421, 138450], [20240223, 3489.4, 3489.6, 3490.2, 3487.0, 3487.8, 190, null, 1422, 138498], [20240223, 3487.8, 3487.8, 3488.2, 3486.6, 3486.6, 209, null, 1423, 138534], [20240223, 3486.6, 3486.4, 3487.8, 3485.6, 3486.4, 260, null, 1424, 138595], [20240223, 3486.4, 3486.2, 3488.8, 3486.0, 3488.4, 154, null, 1425, 138621], [20240223, 3488.4, 3488.2, 3488.8, 3486.4, 3487.0, 100, null, 1426, 138652], [20240223, 3487.0, 3487.2, 3487.4, 3486.4, 3486.8, 111, null, 1427, 138659], [20240223, 3486.8, 3486.6, 3488.8, 3486.6, 3487.8, 185, null, 1428, 138713], [20240223, 3487.8, 3487.6, 3491.2, 3487.2, 3490.8, 248, null, 1429, 138770], [20240223, 3490.8, 3490.4, 3493.0, 3490.0, 3492.4, 328, null, 1430, 138798], [20240223, 3492.4, 3492.0, 3495.2, 3491.6, 3493.8, 486, null, 1431, 138881], [20240223, 3493.8, 3493.4, 3494.4, 3492.2, 3494.4, 316, null, 1432, 138948], [20240223, 3494.4, 3494.0, 3495.0, 3493.4, 3493.6, 296, null, 1433, 138964], [20240223, 3493.6, 3493.4, 3494.4, 3492.2, 3492.4, 257, null, 1434, 139038], [20240223, 3492.4, 3492.2, 3493.6, 3490.4, 3493.2, 278, null, 1435, 139120], [20240223, 3493.2, 3493.2, 3494.8, 3492.4, 3494.6, 135, null, 1436, 139124], [20240223, 3494.6, 3494.6, 3495.0, 3492.6, 3492.8, 238, null, 1437, 139094], [20240223, 3492.8, 3492.8, 3493.4, 3491.2, 3491.2, 167, null, 1438, 139151], [20240223, 3491.2, 3491.2, 3492.6, 3490.4, 3492.2, 247, null, 1439, 139220], [20240223, 3492.2, 3492.0, 3492.4, 3490.2, 3490.2, 119, null, 1440, 139249], [20240223, 3490.2, 3490.4, 3490.8, 3485.4, 3487.4, 503, null, 1441, 139383], [20240223, 3487.4, 3487.2, 3487.6, 3485.0, 3487.0, 361, null, 1442, 139466], [20240223, 3487.0, 3487.0, 3488.6, 3486.2, 3488.2, 188, null, 1443, 139538], [20240223, 3488.2, 3487.8, 3489.0, 3487.4, 3488.8, 138, null, 1444, 139558], [20240223, 3488.8, 3488.2, 3488.8, 3486.8, 3488.6, 212, null, 1445, 139612], [20240223, 3488.6, 3488.6, 3490.0, 3488.4, 3489.8, 237, null, 1446, 139674], [20240223, 3489.8, 3489.6, 3490.0, 3488.6, 3489.0, 136, null, 1447, 139716], [20240223, 3489.0, 3489.2, 3489.4, 3488.0, 3488.6, 120, null, 1448, 139754], [20240223, 3488.6, 3488.2, 3489.2, 3486.6, 3489.0, 238, null, 1449, 139805], [20240223, 3489.0, 3488.4, 3489.6, 3487.2, 3487.4, 148, null, 1450, 139846], [20240223, 3487.4, 3487.2, 3488.0, 3486.0, 3486.0, 211, null, 1451, 139913], [20240223, 3486.0, 3486.2, 3486.4, 3485.0, 3486.4, 263, null, 1452, 139978], [20240223, 3486.4, 3486.6, 3487.2, 3486.2, 3486.6, 211, null, 1453, 140046], [20240223, 3486.6, 3486.6, 3487.2, 3486.4, 3486.6, 184, null, 1454, 140114], [20240223, 3486.6, 3486.4, 3488.6, 3486.4, 3487.8, 279, null, 1455, 140242], [20240223, 3487.8, 3487.4, 3488.0, 3486.0, 3486.6, 318, null, 1456, 140353], [20240223, 3486.6, 3486.2, 3486.6, 3484.8, 3485.4, 389, null, 1457, 140453], [20240223, 3485.4, 3485.2, 3486.4, 3485.0, 3486.0, 336, null, 1458, 140491], [20240223, 3486.0, 3486.0, 3487.8, 3485.6, 3487.4, 453, null, 1459, 140633], [20240223, 3487.4, 3487.2, 3487.8, 3486.2, 3487.0, 632, null, 1500, 140770], [20240226, 3487.0, 3481.6, 3484.0, 3478.2, 3483.8, 1651, null, 931, 139867], [20240226, 3483.8, 3483.6, 3489.0, 3483.0, 3488.2, 1195, null, 932, 139216], [20240226, 3488.2, 3487.8, 3488.0, 3484.0, 3486.0, 797, null, 933, 138730], [20240226, 3486.0, 3486.2, 3487.6, 3482.4, 3483.6, 589, null, 934, 138396], [20240226, 3483.6, 3483.6, 3484.4, 3480.2, 3481.4, 553, null, 935, 138206], [20240226, 3481.4, 3481.4, 3483.8, 3481.0, 3483.2, 414, null, 936, 138057], [20240226, 3483.2, 3483.4, 3483.4, 3480.4, 3481.0, 455, null, 937, 137909], [20240226, 3481.0, 3481.0, 3481.8, 3477.2, 3478.4, 539, null, 938, 137691], [20240226, 3478.4, 3478.0, 3480.8, 3478.0, 3480.6, 282, null, 939, 137568], [20240226, 3480.6, 3480.6, 3482.6, 3479.8, 3482.6, 428, null, 940, 137344], [20240226, 3482.6, 3482.8, 3483.6, 3479.8, 3483.0, 384, null, 941, 137149], [20240226, 3483.0, 3483.2, 3486.4, 3483.0, 3484.0, 365, null, 942, 136954], [20240226, 3484.0, 3484.0, 3486.4, 3484.0, 3484.4, 270, null, 943, 136827], [20240226, 3484.4, 3484.6, 3486.4, 3484.4, 3484.4, 314, null, 944, 136660], [20240226, 3484.4, 3484.4, 3485.0, 3482.8, 3483.6, 264, null, 945, 136546], [20240226, 3483.6, 3483.4, 3484.4, 3481.6, 3482.4, 259, null, 946, 136414], [20240226, 3482.4, 3482.4, 3483.6, 3480.2, 3481.8, 196, null, 947, 136327], [20240226, 3481.8, 3481.6, 3484.0, 3480.6, 3482.2, 217, null, 948, 136204], [20240226, 3482.2, 3481.6, 3484.2, 3481.2, 3481.4, 206, null, 949, 136057], [20240226, 3481.4, 3481.6, 3482.8, 3480.6, 3482.2, 198, null, 950, 135939], [20240226, 3482.2, 3482.4, 3483.6, 3481.4, 3481.4, 240, null, 951, 135799], [20240226, 3481.4, 3481.4, 3481.4, 3477.4, 3478.6, 405, null, 952, 135587], [20240226, 3478.6, 3479.0, 3479.0, 3477.0, 3477.0, 235, null, 953, 135438], [20240226, 3477.0, 3477.0, 3477.0, 3473.6, 3474.6, 555, null, 954, 135149], [20240226, 3474.6, 3474.6, 3477.4, 3474.6, 3477.2, 276, null, 955, 134999], [20240226, 3477.2, 3477.2, 3477.6, 3475.8, 3476.2, 186, null, 956, 134885], [20240226, 3476.2, 3476.4, 3476.6, 3474.8, 3475.2, 184, null, 957, 134775], [20240226, 3475.2, 3475.0, 3475.0, 3470.6, 3471.0, 663, null, 958, 134505], [20240226, 3471.0, 3471.6, 3472.8, 3471.2, 3471.4, 304, null, 959, 134355], [20240226, 3471.4, 3471.6, 3472.0, 3469.0, 3469.8, 536, null, 1000, 134090], [20240226, 3469.8, 3469.6, 3470.0, 3468.0, 3468.4, 487, null, 1001, 133878], [20240226, 3468.4, 3468.2, 3471.6, 3467.6, 3470.2, 326, null, 1002, 133714], [20240226, 3470.2, 3470.4, 3470.8, 3465.8, 3465.8, 427, null, 1003, 133508], [20240226, 3465.8, 3465.6, 3466.0, 3463.4, 3464.6, 640, null, 1004, 133238], [20240226, 3464.6, 3464.2, 3466.2, 3463.8, 3464.6, 479, null, 1005, 133076], [20240226, 3464.6, 3463.8, 3464.0, 3461.6, 3462.4, 435, null, 1006, 132978], [20240226, 3462.4, 3462.2, 3463.4, 3461.8, 3462.4, 303, null, 1007, 132886], [20240226, 3462.4, 3462.0, 3465.4, 3462.0, 3463.8, 279, null, 1008, 132805], [20240226, 3463.8, 3463.8, 3464.8, 3463.2, 3464.4, 200, null, 1009, 132729], [20240226, 3464.4, 3464.4, 3465.2, 3463.4, 3464.4, 353, null, 1010, 132591], [20240226, 3464.4, 3464.8, 3464.8, 3460.6, 3462.4, 570, null, 1011, 132395], [20240226, 3462.4, 3462.2, 3464.8, 3462.2, 3464.2, 392, null, 1012, 132253], [20240226, 3464.2, 3464.2, 3466.8, 3463.8, 3466.8, 395, null, 1013, 132129], [20240226, 3466.8, 3466.4, 3466.8, 3464.4, 3465.0, 290, null, 1014, 132004], [20240226, 3465.0, 3465.0, 3467.0, 3463.2, 3464.0, 273, null, 1015, 131893], [20240226, 3464.0, 3464.0, 3466.8, 3463.8, 3465.6, 179, null, 1016, 131840], [20240226, 3465.6, 3466.0, 3467.4, 3464.0, 3464.2, 299, null, 1017, 131720], [20240226, 3464.2, 3464.2, 3466.0, 3463.8, 3465.4, 152, null, 1018, 131681], [20240226, 3465.4, 3465.2, 3465.4, 3463.0, 3463.2, 198, null, 1019, 131623], [20240226, 3463.2, 3463.2, 3463.2, 3458.6, 3461.8, 745, null, 1020, 131451], [20240226, 3461.8, 3462.0, 3464.6, 3460.8, 3460.8, 300, null, 1021, 131360], [20240226, 3460.8, 3460.6, 3461.6, 3459.4, 3460.4, 318, null, 1022, 131232], [20240226, 3460.4, 3460.4, 3461.0, 3459.8, 3460.4, 138, null, 1023, 131186], [20240226, 3460.4, 3460.4, 3461.2, 3459.2, 3460.8, 237, null, 1024, 131088], [20240226, 3460.8, 3460.0, 3462.4, 3459.0, 3461.6, 230, null, 1025, 130979], [20240226, 3461.6, 3461.0, 3462.2, 3457.8, 3459.2, 310, null, 1026, 130903], [20240226, 3459.2, 3459.4, 3459.4, 3458.0, 3458.0, 184, null, 1027, 130836], [20240226, 3458.0, 3458.0, 3461.0, 3458.0, 3460.4, 252, null, 1028, 130763], [20240226, 3460.4, 3460.6, 3463.6, 3460.2, 3462.2, 455, null, 1029, 130678], [20240226, 3462.2, 3462.0, 3463.2, 3461.2, 3463.2, 279, null, 1030, 130646], [20240226, 3463.2, 3463.4, 3463.6, 3459.2, 3459.2, 558, null, 1031, 130569], [20240226, 3459.2, 3458.6, 3461.0, 3458.6, 3459.6, 361, null, 1032, 130477], [20240226, 3459.6, 3459.6, 3462.0, 3459.6, 3461.8, 195, null, 1033, 130408], [20240226, 3461.8, 3461.8, 3465.0, 3461.4, 3465.0, 373, null, 1034, 130348], [20240226, 3465.0, 3464.8, 3465.8, 3463.8, 3464.8, 259, null, 1035, 130270], [20240226, 3464.8, 3465.2, 3467.0, 3465.0, 3465.2, 244, null, 1036, 130204], [20240226, 3465.2, 3464.6, 3466.2, 3464.0, 3464.6, 183, null, 1037, 130144], [20240226, 3464.6, 3465.4, 3467.6, 3465.0, 3467.0, 241, null, 1038, 130110], [20240226, 3467.0, 3467.4, 3468.2, 3466.2, 3466.8, 268, null, 1039, 130102], [20240226, 3466.8, 3467.2, 3467.2, 3465.0, 3465.6, 231, null, 1040, 130087], [20240226, 3465.6, 3466.0, 3466.8, 3464.8, 3465.4, 134, null, 1041, 130053], [20240226, 3465.4, 3465.4, 3468.6, 3465.4, 3468.2, 228, null, 1042, 130017], [20240226, 3468.2, 3468.2, 3470.0, 3467.6, 3469.8, 355, null, 1043, 129948], [20240226, 3469.8, 3469.8, 3471.2, 3469.2, 3470.0, 390, null, 1044, 129915], [20240226, 3470.0, 3469.4, 3471.4, 3469.4, 3471.0, 287, null, 1045, 129878], [20240226, 3471.0, 3471.0, 3471.0, 3468.2, 3469.0, 253, null, 1046, 129818], [20240226, 3469.0, 3468.6, 3469.8, 3468.2, 3469.8, 222, null, 1047, 129771], [20240226, 3469.8, 3469.8, 3470.2, 3468.0, 3469.8, 180, null, 1048, 129758], [20240226, 3469.8, 3469.8, 3470.0, 3467.2, 3467.8, 200, null, 1049, 129698], [20240226, 3467.8, 3467.8, 3468.6, 3466.0, 3466.0, 200, null, 1050, 129671], [20240226, 3466.0, 3466.0, 3467.2, 3465.6, 3466.0, 156, null, 1051, 129652], [20240226, 3466.0, 3466.2, 3467.6, 3465.2, 3466.0, 209, null, 1052, 129614], [20240226, 3466.0, 3466.6, 3468.0, 3466.0, 3467.4, 161, null, 1053, 129573], [20240226, 3467.4, 3467.6, 3467.8, 3464.6, 3465.6, 174, null, 1054, 129539], [20240226, 3465.6, 3466.0, 3467.2, 3464.6, 3464.8, 145, null, 1055, 129519], [20240226, 3464.8, 3464.8, 3466.0, 3464.6, 3465.4, 106, null, 1056, 129502], [20240226, 3465.4, 3465.0, 3469.4, 3465.0, 3469.2, 210, null, 1057, 129453], [20240226, 3469.2, 3469.2, 3471.0, 3469.2, 3470.2, 285, null, 1058, 129419], [20240226, 3470.2, 3470.2, 3470.8, 3468.4, 3470.4, 212, null, 1059, 129377], [20240226, 3470.4, 3469.8, 3470.8, 3468.8, 3469.6, 119, null, 1100, 129368], [20240226, 3469.6, 3469.4, 3469.4, 3466.4, 3467.4, 208, null, 1101, 129340], [20240226, 3467.4, 3467.8, 3467.8, 3465.4, 3466.0, 191, null, 1102, 129327], [20240226, 3466.0, 3466.4, 3467.2, 3465.4, 3466.0, 160, null, 1103, 129301], [20240226, 3466.0, 3465.8, 3466.0, 3463.2, 3463.6, 240, null, 1104, 129296], [20240226, 3463.6, 3463.4, 3464.4, 3462.2, 3463.8, 174, null, 1105, 129269], [20240226, 3463.8, 3463.8, 3464.4, 3461.8, 3462.8, 285, null, 1106, 129208], [20240226, 3462.8, 3462.8, 3463.4, 3461.0, 3461.6, 232, null, 1107, 129133], [20240226, 3461.6, 3461.8, 3462.0, 3460.0, 3461.6, 255, null, 1108, 129062], [20240226, 3461.6, 3461.6, 3462.8, 3461.0, 3461.8, 193, null, 1109, 129002], [20240226, 3461.8, 3461.6, 3463.4, 3461.0, 3463.2, 154, null, 1110, 128983], [20240226, 3463.2, 3463.0, 3465.0, 3461.8, 3464.6, 168, null, 1111, 128947], [20240226, 3464.6, 3464.6, 3465.4, 3462.6, 3463.4, 131, null, 1112, 128930], [20240226, 3463.4, 3463.2, 3464.6, 3462.6, 3463.2, 155, null, 1113, 128851], [20240226, 3463.2, 3463.2, 3463.4, 3459.4, 3459.6, 252, null, 1114, 128796], [20240226, 3459.6, 3459.2, 3461.6, 3458.4, 3461.2, 295, null, 1115, 128769], [20240226, 3461.2, 3461.8, 3465.0, 3461.8, 3464.6, 195, null, 1116, 128756], [20240226, 3464.6, 3464.6, 3466.0, 3463.2, 3464.6, 217, null, 1117, 128736], [20240226, 3464.6, 3464.8, 3466.8, 3464.6, 3466.0, 202, null, 1118, 128700], [20240226, 3466.0, 3466.6, 3467.4, 3464.6, 3465.0, 181, null, 1119, 128690], [20240226, 3465.0, 3464.8, 3466.4, 3464.8, 3465.4, 99, null, 1120, 128667], [20240226, 3465.4, 3465.8, 3467.4, 3465.2, 3466.2, 198, null, 1121, 128684], [20240226, 3466.2, 3465.4, 3466.2, 3462.6, 3463.6, 207, null, 1122, 128682], [20240226, 3463.6, 3463.4, 3464.8, 3462.8, 3464.8, 95, null, 1123, 128666], [20240226, 3464.8, 3464.2, 3464.8, 3463.6, 3464.2, 76, null, 1124, 128645], [20240226, 3464.2, 3463.8, 3463.8, 3460.0, 3461.4, 340, null, 1125, 128664], [20240226, 3461.4, 3461.4, 3462.0, 3460.2, 3461.2, 173, null, 1126, 128652], [20240226, 3461.2, 3461.2, 3461.6, 3460.0, 3460.8, 94, null, 1127, 128639], [20240226, 3460.8, 3460.8, 3461.8, 3459.8, 3461.6, 187, null, 1128, 128584], [20240226, 3461.6, 3461.6, 3462.2, 3460.4, 3460.8, 126, null, 1129, 128531], [20240226, 3460.8, 3460.2, 3461.6, 3459.8, 3461.2, 193, null, 1130, 128491], [20240226, 3461.2, 3460.8, 3462.4, 3458.6, 3460.4, 342, null, 1301, 128518], [20240226, 3460.4, 3460.4, 3461.2, 3458.0, 3458.4, 359, null, 1302, 128461], [20240226, 3458.4, 3458.6, 3463.8, 3458.4, 3462.2, 260, null, 1303, 128443], [20240226, 3462.2, 3462.4, 3465.8, 3462.4, 3465.0, 216, null, 1304, 128389], [20240226, 3465.0, 3465.0, 3467.4, 3465.0, 3465.6, 220, null, 1305, 128360], [20240226, 3465.6, 3466.0, 3467.2, 3465.6, 3466.4, 139, null, 1306, 128368], [20240226, 3466.4, 3466.6, 3467.0, 3463.8, 3466.2, 205, null, 1307, 128356], [20240226, 3466.2, 3465.8, 3468.0, 3465.2, 3467.6, 137, null, 1308, 128335], [20240226, 3467.6, 3467.8, 3467.8, 3465.6, 3466.8, 156, null, 1309, 128325], [20240226, 3466.8, 3466.2, 3467.6, 3465.2, 3466.6, 168, null, 1310, 128327], [20240226, 3466.6, 3466.6, 3466.8, 3464.4, 3464.8, 157, null, 1311, 128312], [20240226, 3464.8, 3464.8, 3466.0, 3463.8, 3465.6, 94, null, 1312, 128305], [20240226, 3465.6, 3465.8, 3466.2, 3464.6, 3465.4, 57, null, 1313, 128304], [20240226, 3465.4, 3465.6, 3468.4, 3465.2, 3467.6, 112, null, 1314, 128321], [20240226, 3467.6, 3467.6, 3469.4, 3467.2, 3468.4, 249, null, 1315, 128361], [20240226, 3468.4, 3468.8, 3469.0, 3467.0, 3468.4, 195, null, 1316, 128382], [20240226, 3468.4, 3468.8, 3469.0, 3467.4, 3467.8, 139, null, 1317, 128387], [20240226, 3467.8, 3467.6, 3468.8, 3467.2, 3468.2, 78, null, 1318, 128394], [20240226, 3468.2, 3467.6, 3469.0, 3467.4, 3468.8, 70, null, 1319, 128398], [20240226, 3468.8, 3469.0, 3472.2, 3468.4, 3471.8, 411, null, 1320, 128391], [20240226, 3471.8, 3471.8, 3473.8, 3471.2, 3473.0, 542, null, 1321, 128363], [20240226, 3473.0, 3473.6, 3473.8, 3471.6, 3472.8, 207, null, 1322, 128403], [20240226, 3472.8, 3472.8, 3473.2, 3471.0, 3472.0, 164, null, 1323, 128420], [20240226, 3472.0, 3472.0, 3474.6, 3472.0, 3474.0, 280, null, 1324, 128496], [20240226, 3474.0, 3474.0, 3475.0, 3472.2, 3473.8, 254, null, 1325, 128536], [20240226, 3473.8, 3473.6, 3473.6, 3470.0, 3470.2, 284, null, 1326, 128586], [20240226, 3470.2, 3469.8, 3470.6, 3468.6, 3469.4, 230, null, 1327, 128596], [20240226, 3469.4, 3469.6, 3469.8, 3468.0, 3469.0, 194, null, 1328, 128639], [20240226, 3469.0, 3469.0, 3471.4, 3468.8, 3470.8, 223, null, 1329, 128627], [20240226, 3470.8, 3471.0, 3471.4, 3469.2, 3470.4, 124, null, 1330, 128624], [20240226, 3470.4, 3470.4, 3472.4, 3469.6, 3471.2, 170, null, 1331, 128639], [20240226, 3471.2, 3471.6, 3472.2, 3468.6, 3469.0, 168, null, 1332, 128645], [20240226, 3469.0, 3468.8, 3470.0, 3468.2, 3469.8, 125, null, 1333, 128658], [20240226, 3469.8, 3469.4, 3470.8, 3469.2, 3469.6, 144, null, 1334, 128660], [20240226, 3469.6, 3469.8, 3472.8, 3469.4, 3472.8, 163, null, 1335, 128679], [20240226, 3472.8, 3472.8, 3473.8, 3472.0, 3472.8, 172, null, 1336, 128696], [20240226, 3472.8, 3472.0, 3472.4, 3469.8, 3470.8, 128, null, 1337, 128696], [20240226, 3470.8, 3471.0, 3472.8, 3470.8, 3472.2, 192, null, 1338, 128735], [20240226, 3472.2, 3472.2, 3476.0, 3472.2, 3475.0, 420, null, 1339, 128751], [20240226, 3475.0, 3475.0, 3477.0, 3475.0, 3475.2, 282, null, 1340, 128801], [20240226, 3475.2, 3475.2, 3476.6, 3474.6, 3474.6, 234, null, 1341, 128845], [20240226, 3474.6, 3474.6, 3477.0, 3474.6, 3475.4, 241, null, 1342, 128893], [20240226, 3475.4, 3475.4, 3475.6, 3473.4, 3473.4, 280, null, 1343, 128898], [20240226, 3473.4, 3473.2, 3473.8, 3471.8, 3471.8, 189, null, 1344, 128921], [20240226, 3471.8, 3471.6, 3472.6, 3471.0, 3472.4, 158, null, 1345, 128937], [20240226, 3472.4, 3471.8, 3472.4, 3470.6, 3471.0, 140, null, 1346, 128957], [20240226, 3471.0, 3471.0, 3472.0, 3470.4, 3472.0, 127, null, 1347, 128976], [20240226, 3472.0, 3472.2, 3474.2, 3472.0, 3473.0, 247, null, 1348, 129045], [20240226, 3473.0, 3473.6, 3474.8, 3473.4, 3473.8, 109, null, 1349, 129062], [20240226, 3473.8, 3474.0, 3474.0, 3472.6, 3473.6, 190, null, 1350, 129159], [20240226, 3473.6, 3473.2, 3475.4, 3473.2, 3474.0, 213, null, 1351, 129206], [20240226, 3474.0, 3473.4, 3473.8, 3468.8, 3469.6, 325, null, 1352, 129278], [20240226, 3469.6, 3469.4, 3470.8, 3469.0, 3469.8, 182, null, 1353, 129281], [20240226, 3469.8, 3469.8, 3470.8, 3469.0, 3470.8, 128, null, 1354, 129310], [20240226, 3470.8, 3470.2, 3470.6, 3469.0, 3469.6, 84, null, 1355, 129330], [20240226, 3469.6, 3469.2, 3470.8, 3469.0, 3469.4, 71, null, 1356, 129344], [20240226, 3469.4, 3469.4, 3469.8, 3466.8, 3467.4, 268, null, 1357, 129413], [20240226, 3467.4, 3467.0, 3469.6, 3466.8, 3468.0, 233, null, 1358, 129419], [20240226, 3468.0, 3468.0, 3468.8, 3467.4, 3468.0, 94, null, 1359, 129445], [20240226, 3468.0, 3467.8, 3467.8, 3465.4, 3465.4, 192, null, 1400, 129487], [20240226, 3465.4, 3465.2, 3465.2, 3461.8, 3463.2, 570, null, 1401, 129549], [20240226, 3463.2, 3463.8, 3464.0, 3460.8, 3461.0, 410, null, 1402, 129653], [20240226, 3461.0, 3461.0, 3463.0, 3460.2, 3461.4, 407, null, 1403, 129772], [20240226, 3461.4, 3461.2, 3462.0, 3460.0, 3460.6, 174, null, 1404, 129822], [20240226, 3460.6, 3460.4, 3461.0, 3456.2, 3457.2, 666, null, 1405, 129970], [20240226, 3457.2, 3457.4, 3461.0, 3457.2, 3460.0, 427, null, 1406, 130071], [20240226, 3460.0, 3459.8, 3461.0, 3459.2, 3460.4, 271, null, 1407, 130103], [20240226, 3460.4, 3460.2, 3461.8, 3458.6, 3461.6, 311, null, 1408, 130158], [20240226, 3461.6, 3461.6, 3461.6, 3459.4, 3459.4, 126, null, 1409, 130174], [20240226, 3459.4, 3459.2, 3459.2, 3455.2, 3455.8, 523, null, 1410, 130227], [20240226, 3455.8, 3455.8, 3455.8, 3451.2, 3454.6, 1087, null, 1411, 130389], [20240226, 3454.6, 3454.6, 3455.2, 3451.4, 3452.0, 363, null, 1412, 130463], [20240226, 3452.0, 3452.0, 3452.4, 3450.8, 3451.0, 420, null, 1413, 130504], [20240226, 3451.0, 3450.8, 3453.0, 3450.8, 3451.8, 315, null, 1414, 130598], [20240226, 3451.8, 3451.8, 3454.4, 3451.6, 3454.2, 296, null, 1415, 130661], [20240226, 3454.2, 3453.8, 3454.4, 3453.0, 3453.4, 171, null, 1416, 130694], [20240226, 3453.4, 3453.2, 3455.2, 3452.2, 3455.0, 242, null, 1417, 130735], [20240226, 3455.0, 3455.4, 3455.8, 3453.2, 3453.8, 227, null, 1418, 130790], [20240226, 3453.8, 3453.4, 3453.6, 3451.2, 3451.8, 280, null, 1419, 130836], [20240226, 3451.8, 3451.6, 3453.2, 3451.0, 3452.0, 294, null, 1420, 130883], [20240226, 3452.0, 3452.0, 3452.0, 3447.4, 3448.4, 643, null, 1421, 130960], [20240226, 3448.4, 3448.2, 3449.6, 3446.6, 3448.4, 503, null, 1422, 130999], [20240226, 3448.4, 3448.2, 3448.2, 3445.2, 3446.0, 427, null, 1423, 131125], [20240226, 3446.0, 3445.8, 3445.8, 3441.6, 3444.6, 641, null, 1424, 131277], [20240226, 3444.6, 3444.6, 3447.4, 3444.0, 3447.4, 304, null, 1425, 131389], [20240226, 3447.4, 3447.2, 3449.8, 3445.8, 3449.6, 343, null, 1426, 131517], [20240226, 3449.6, 3449.4, 3450.0, 3447.6, 3449.8, 261, null, 1427, 131574], [20240226, 3449.8, 3449.8, 3450.8, 3448.2, 3450.2, 185, null, 1428, 131625], [20240226, 3450.2, 3449.8, 3451.2, 3449.2, 3450.4, 221, null, 1429, 131695], [20240226, 3450.4, 3449.8, 3453.0, 3449.8, 3452.4, 263, null, 1430, 131798], [20240226, 3452.4, 3452.4, 3456.6, 3452.0, 3456.0, 483, null, 1431, 131974], [20240226, 3456.0, 3455.8, 3457.8, 3454.6, 3456.4, 363, null, 1432, 132150], [20240226, 3456.4, 3456.8, 3458.6, 3456.2, 3458.0, 329, null, 1433, 132258], [20240226, 3458.0, 3457.8, 3459.8, 3457.8, 3459.4, 232, null, 1434, 132329], [20240226, 3459.4, 3459.4, 3460.0, 3456.0, 3458.2, 345, null, 1435, 132470], [20240226, 3458.2, 3458.6, 3459.0, 3456.0, 3456.8, 200, null, 1436, 132514], [20240226, 3456.8, 3456.4, 3458.0, 3455.4, 3456.6, 211, null, 1437, 132582], [20240226, 3456.6, 3456.6, 3456.6, 3453.6, 3454.0, 245, null, 1438, 132635], [20240226, 3454.0, 3454.2, 3456.4, 3453.8, 3456.4, 153, null, 1439, 132694], [20240226, 3456.4, 3456.6, 3458.4, 3456.4, 3457.4, 226, null, 1440, 132780], [20240226, 3457.4, 3457.2, 3457.8, 3455.6, 3456.0, 130, null, 1441, 132813], [20240226, 3456.0, 3455.8, 3456.4, 3453.6, 3455.4, 206, null, 1442, 132881], [20240226, 3455.4, 3455.2, 3456.6, 3454.6, 3455.8, 118, null, 1443, 132916], [20240226, 3455.8, 3456.2, 3458.0, 3454.8, 3457.4, 205, null, 1444, 133024], [20240226, 3457.4, 3457.2, 3459.0, 3456.6, 3458.4, 189, null, 1445, 133072], [20240226, 3458.4, 3458.0, 3460.4, 3458.0, 3459.8, 298, null, 1446, 133162], [20240226, 3459.8, 3460.0, 3460.0, 3454.4, 3454.8, 372, null, 1447, 133348], [20240226, 3454.8, 3454.6, 3455.0, 3451.2, 3453.4, 368, null, 1448, 133508], [20240226, 3453.4, 3453.2, 3454.6, 3451.4, 3452.6, 295, null, 1449, 133622], [20240226, 3452.6, 3452.8, 3452.8, 3449.0, 3449.6, 401, null, 1450, 133761], [20240226, 3449.6, 3449.4, 3451.2, 3448.4, 3448.6, 344, null, 1451, 133909], [20240226, 3448.6, 3449.2, 3449.4, 3446.6, 3446.8, 370, null, 1452, 134043], [20240226, 3446.8, 3447.0, 3447.4, 3445.4, 3446.0, 349, null, 1453, 134195], [20240226, 3446.0, 3446.0, 3447.0, 3445.2, 3446.2, 284, null, 1454, 134288], [20240226, 3446.2, 3446.2, 3446.4, 3445.6, 3446.4, 197, null, 1455, 134344], [20240226, 3446.4, 3446.2, 3449.2, 3446.2, 3449.2, 413, null, 1456, 134506], [20240226, 3449.2, 3448.8, 3448.8, 3445.4, 3445.8, 329, null, 1457, 134636], [20240226, 3445.8, 3445.4, 3447.2, 3445.2, 3446.8, 364, null, 1458, 134725], [20240226, 3446.8, 3446.8, 3447.2, 3446.2, 3446.8, 324, null, 1459, 134762], [20240226, 3446.8, 3446.8, 3447.0, 3445.0, 3445.4, 663, null, 1500, 134890], [20240227, 3445.4, 3441.8, 3444.0, 3437.2, 3443.0, 1708, null, 931, 133830], [20240227, 3443.0, 3443.2, 3447.4, 3443.2, 3447.2, 667, null, 932, 133471], [20240227, 3447.2, 3446.8, 3449.2, 3445.8, 3449.2, 493, null, 933, 133210], [20240227, 3449.2, 3448.8, 3449.2, 3446.0, 3448.0, 387, null, 934, 133013], [20240227, 3448.0, 3447.8, 3448.2, 3445.4, 3447.4, 334, null, 935, 132797], [20240227, 3447.4, 3447.4, 3452.6, 3447.2, 3452.0, 731, null, 936, 132414], [20240227, 3452.0, 3451.4, 3454.8, 3450.8, 3454.8, 573, null, 937, 132167], [20240227, 3454.8, 3454.8, 3454.8, 3451.6, 3451.8, 389, null, 938, 131982], [20240227, 3451.8, 3452.0, 3452.6, 3450.0, 3452.0, 352, null, 939, 131902], [20240227, 3452.0, 3452.0, 3453.2, 3451.0, 3451.6, 298, null, 940, 131803], [20240227, 3451.6, 3451.8, 3452.6, 3449.0, 3449.2, 293, null, 941, 131698], [20240227, 3449.2, 3449.0, 3449.0, 3445.8, 3448.2, 496, null, 942, 131435], [20240227, 3448.2, 3448.0, 3451.8, 3448.0, 3450.8, 326, null, 943, 131277], [20240227, 3450.8, 3451.4, 3455.2, 3450.8, 3453.2, 540, null, 944, 131077], [20240227, 3453.2, 3453.4, 3456.6, 3453.4, 3455.6, 440, null, 945, 130945], [20240227, 3455.6, 3456.0, 3457.0, 3453.6, 3456.0, 464, null, 946, 130745], [20240227, 3456.0, 3455.8, 3457.4, 3453.8, 3453.8, 479, null, 947, 130585], [20240227, 3453.8, 3453.6, 3456.4, 3452.8, 3453.8, 409, null, 948, 130369], [20240227, 3453.8, 3453.8, 3453.8, 3451.2, 3453.2, 240, null, 949, 130269], [20240227, 3453.2, 3453.0, 3453.2, 3451.2, 3451.4, 239, null, 950, 130163], [20240227, 3451.4, 3451.2, 3451.8, 3446.6, 3447.6, 395, null, 951, 129948], [20240227, 3447.6, 3447.6, 3451.0, 3446.8, 3450.0, 321, null, 952, 129803], [20240227, 3450.0, 3450.0, 3450.0, 3446.8, 3446.8, 237, null, 953, 129749], [20240227, 3446.8, 3447.2, 3450.2, 3446.8, 3448.0, 274, null, 954, 129626], [20240227, 3448.0, 3448.0, 3450.6, 3448.0, 3450.2, 153, null, 955, 129565], [20240227, 3450.2, 3449.4, 3450.2, 3448.0, 3448.6, 239, null, 956, 129435], [20240227, 3448.6, 3449.0, 3454.2, 3447.8, 3453.4, 417, null, 957, 129245], [20240227, 3453.4, 3453.6, 3455.8, 3452.6, 3453.4, 304, null, 958, 129164], [20240227, 3453.4, 3453.2, 3454.8, 3452.2, 3454.0, 241, null, 959, 129116], [20240227, 3454.0, 3453.6, 3456.6, 3453.0, 3456.2, 431, null, 1000, 128997], [20240227, 3456.2, 3455.8, 3458.6, 3455.0, 3458.2, 438, null, 1001, 128886], [20240227, 3458.2, 3458.0, 3458.2, 3455.2, 3456.6, 346, null, 1002, 128754], [20240227, 3456.6, 3457.0, 3457.0, 3455.2, 3456.0, 194, null, 1003, 128663], [20240227, 3456.0, 3456.4, 3461.2, 3456.0, 3460.2, 647, null, 1004, 128416], [20240227, 3460.2, 3460.8, 3460.8, 3457.6, 3459.0, 302, null, 1005, 128302], [20240227, 3459.0, 3459.4, 3459.4, 3457.0, 3457.4, 239, null, 1006, 128221], [20240227, 3457.4, 3457.8, 3461.6, 3457.2, 3460.6, 333, null, 1007, 128077], [20240227, 3460.6, 3460.2, 3461.0, 3457.6, 3457.8, 236, null, 1008, 128028], [20240227, 3457.8, 3457.2, 3457.4, 3455.2, 3456.6, 238, null, 1009, 127965], [20240227, 3456.6, 3456.4, 3457.6, 3455.4, 3457.2, 192, null, 1010, 127899], [20240227, 3457.2, 3457.6, 3458.2, 3456.2, 3456.6, 138, null, 1011, 127868], [20240227, 3456.6, 3456.6, 3457.6, 3454.4, 3454.8, 220, null, 1012, 127794], [20240227, 3454.8, 3454.4, 3455.4, 3454.2, 3454.4, 156, null, 1013, 127750], [20240227, 3454.4, 3455.0, 3456.4, 3453.6, 3456.2, 262, null, 1014, 127676], [20240227, 3456.2, 3456.4, 3458.0, 3456.0, 3456.6, 301, null, 1015, 127594], [20240227, 3456.6, 3456.6, 3457.2, 3455.2, 3455.6, 164, null, 1016, 127567], [20240227, 3455.6, 3455.6, 3455.8, 3453.8, 3454.0, 190, null, 1017, 127492], [20240227, 3454.0, 3454.0, 3454.0, 3451.8, 3452.8, 282, null, 1018, 127416], [20240227, 3452.8, 3452.8, 3456.0, 3452.6, 3456.0, 255, null, 1019, 127372], [20240227, 3456.0, 3456.0, 3456.0, 3453.8, 3455.4, 137, null, 1020, 127356], [20240227, 3455.4, 3456.0, 3457.8, 3453.6, 3454.2, 274, null, 1021, 127287], [20240227, 3454.2, 3454.2, 3454.4, 3452.0, 3452.4, 271, null, 1022, 127216], [20240227, 3452.4, 3452.8, 3454.6, 3452.2, 3453.2, 196, null, 1023, 127141], [20240227, 3453.2, 3453.6, 3453.6, 3451.6, 3451.6, 138, null, 1024, 127067], [20240227, 3451.6, 3451.6, 3451.6, 3449.0, 3449.8, 307, null, 1025, 126936], [20240227, 3449.8, 3450.0, 3450.8, 3447.8, 3448.0, 296, null, 1026, 126830], [20240227, 3448.0, 3448.0, 3449.2, 3447.6, 3448.2, 252, null, 1027, 126718], [20240227, 3448.2, 3448.2, 3451.4, 3448.2, 3450.8, 201, null, 1028, 126659], [20240227, 3450.8, 3450.8, 3451.6, 3448.2, 3448.2, 170, null, 1029, 126592], [20240227, 3448.2, 3448.0, 3449.0, 3447.8, 3448.6, 117, null, 1030, 126552], [20240227, 3448.6, 3447.8, 3450.0, 3447.2, 3449.2, 242, null, 1031, 126499], [20240227, 3449.2, 3449.6, 3451.0, 3448.8, 3450.0, 196, null, 1032, 126456], [20240227, 3450.0, 3450.4, 3451.0, 3448.8, 3450.6, 229, null, 1033, 126338], [20240227, 3450.6, 3450.6, 3452.2, 3450.0, 3451.2, 244, null, 1034, 126237], [20240227, 3451.2, 3451.4, 3451.4, 3449.0, 3449.4, 115, null, 1035, 126215], [20240227, 3449.4, 3449.6, 3450.4, 3449.0, 3450.4, 70, null, 1036, 126199], [20240227, 3450.4, 3450.6, 3450.6, 3448.4, 3449.6, 122, null, 1037, 126170], [20240227, 3449.6, 3449.4, 3454.4, 3449.0, 3452.8, 320, null, 1038, 126064], [20240227, 3452.8, 3452.6, 3454.0, 3452.6, 3452.8, 192, null, 1039, 126001], [20240227, 3452.8, 3452.8, 3454.6, 3452.8, 3453.6, 143, null, 1040, 125960], [20240227, 3453.6, 3453.6, 3453.8, 3451.4, 3452.4, 141, null, 1041, 125904], [20240227, 3452.4, 3452.8, 3453.6, 3452.0, 3452.8, 171, null, 1042, 125839], [20240227, 3452.8, 3452.4, 3452.6, 3450.4, 3450.4, 109, null, 1043, 125813], [20240227, 3450.4, 3450.4, 3451.2, 3449.4, 3450.6, 151, null, 1044, 125777], [20240227, 3450.6, 3450.2, 3451.8, 3449.4, 3451.2, 72, null, 1045, 125760], [20240227, 3451.2, 3451.4, 3454.8, 3451.2, 3453.8, 230, null, 1046, 125687], [20240227, 3453.8, 3453.2, 3453.6, 3452.0, 3453.0, 146, null, 1047, 125653], [20240227, 3453.0, 3453.0, 3454.6, 3452.6, 3453.6, 167, null, 1048, 125592], [20240227, 3453.6, 3453.6, 3453.8, 3451.4, 3452.2, 105, null, 1049, 125576], [20240227, 3452.2, 3452.2, 3454.0, 3451.2, 3453.8, 140, null, 1050, 125533], [20240227, 3453.8, 3453.8, 3454.6, 3452.8, 3453.6, 108, null, 1051, 125486], [20240227, 3453.6, 3453.6, 3456.0, 3453.6, 3455.8, 187, null, 1052, 125436], [20240227, 3455.8, 3455.6, 3456.6, 3455.0, 3455.8, 189, null, 1053, 125377], [20240227, 3455.8, 3456.6, 3456.8, 3455.0, 3455.8, 203, null, 1054, 125308], [20240227, 3455.8, 3455.6, 3456.6, 3455.0, 3455.6, 157, null, 1055, 125277], [20240227, 3455.6, 3455.2, 3456.6, 3453.2, 3456.6, 233, null, 1056, 125220], [20240227, 3456.6, 3456.2, 3459.8, 3456.2, 3458.2, 459, null, 1057, 125113], [20240227, 3458.2, 3458.4, 3459.2, 3457.0, 3458.2, 198, null, 1058, 125069], [20240227, 3458.2, 3458.2, 3458.6, 3455.2, 3456.2, 199, null, 1059, 125055], [20240227, 3456.2, 3456.2, 3456.6, 3455.4, 3456.0, 110, null, 1100, 125061], [20240227, 3456.0, 3456.4, 3457.8, 3455.4, 3456.0, 149, null, 1101, 125027], [20240227, 3456.0, 3455.4, 3456.4, 3454.0, 3455.0, 192, null, 1102, 125038], [20240227, 3455.0, 3454.8, 3455.8, 3454.2, 3455.6, 112, null, 1103, 125010], [20240227, 3455.6, 3455.6, 3457.0, 3455.0, 3456.8, 104, null, 1104, 124962], [20240227, 3456.8, 3457.0, 3459.8, 3457.0, 3459.6, 306, null, 1105, 124880], [20240227, 3459.6, 3459.4, 3459.6, 3457.6, 3458.6, 218, null, 1106, 124866], [20240227, 3458.6, 3459.0, 3461.0, 3459.0, 3460.2, 263, null, 1107, 124787], [20240227, 3460.2, 3460.6, 3463.8, 3460.4, 3463.0, 542, null, 1108, 124643], [20240227, 3463.0, 3462.6, 3463.0, 3460.6, 3461.0, 259, null, 1109, 124597], [20240227, 3461.0, 3461.2, 3463.4, 3461.2, 3462.4, 202, null, 1110, 124587], [20240227, 3462.4, 3462.2, 3462.8, 3459.4, 3459.4, 313, null, 1111, 124562], [20240227, 3459.4, 3459.4, 3460.6, 3459.2, 3460.6, 137, null, 1112, 124567], [20240227, 3460.6, 3460.6, 3460.6, 3458.4, 3459.4, 162, null, 1113, 124572], [20240227, 3459.4, 3459.2, 3459.2, 3457.0, 3457.6, 219, null, 1114, 124542], [20240227, 3457.6, 3457.0, 3458.4, 3456.8, 3458.0, 143, null, 1115, 124544], [20240227, 3458.0, 3458.0, 3458.8, 3457.4, 3458.2, 106, null, 1116, 124568], [20240227, 3458.2, 3458.4, 3460.0, 3458.2, 3459.4, 142, null, 1117, 124559], [20240227, 3459.4, 3459.2, 3459.2, 3457.4, 3458.6, 82, null, 1118, 124579], [20240227, 3458.6, 3458.6, 3460.0, 3458.6, 3459.2, 91, null, 1119, 124560], [20240227, 3459.2, 3459.2, 3460.0, 3458.2, 3460.0, 87, null, 1120, 124555], [20240227, 3460.0, 3460.0, 3461.6, 3459.4, 3459.4, 216, null, 1121, 124524], [20240227, 3459.4, 3459.4, 3460.6, 3458.4, 3460.6, 144, null, 1122, 124530], [20240227, 3460.6, 3460.8, 3462.0, 3460.2, 3461.2, 127, null, 1123, 124522], [20240227, 3461.2, 3461.8, 3462.2, 3458.6, 3458.6, 171, null, 1124, 124510], [20240227, 3458.6, 3458.6, 3458.8, 3456.8, 3458.6, 247, null, 1125, 124468], [20240227, 3458.6, 3458.2, 3461.8, 3458.2, 3461.8, 159, null, 1126, 124439], [20240227, 3461.8, 3462.0, 3464.0, 3461.0, 3463.0, 353, null, 1127, 124358], [20240227, 3463.0, 3463.0, 3463.6, 3462.2, 3462.8, 143, null, 1128, 124347], [20240227, 3462.8, 3462.8, 3464.8, 3462.8, 3464.2, 239, null, 1129, 124340], [20240227, 3464.2, 3464.2, 3466.0, 3463.2, 3466.0, 443, null, 1130, 124238], [20240227, 3466.0, 3466.6, 3468.0, 3464.2, 3466.2, 742, null, 1301, 124098], [20240227, 3466.2, 3466.0, 3466.2, 3464.2, 3466.2, 246, null, 1302, 124081], [20240227, 3466.2, 3465.8, 3469.2, 3465.6, 3468.6, 329, null, 1303, 124038], [20240227, 3468.6, 3468.4, 3469.2, 3466.8, 3468.0, 433, null, 1304, 124077], [20240227, 3468.0, 3468.0, 3468.4, 3466.2, 3468.2, 243, null, 1305, 124110], [20240227, 3468.2, 3468.0, 3468.2, 3466.0, 3466.4, 167, null, 1306, 124089], [20240227, 3466.4, 3466.8, 3469.6, 3466.2, 3469.0, 304, null, 1307, 124045], [20240227, 3469.0, 3469.0, 3469.0, 3467.2, 3467.6, 166, null, 1308, 124070], [20240227, 3467.6, 3468.2, 3468.6, 3466.4, 3468.0, 158, null, 1309, 124072], [20240227, 3468.0, 3468.0, 3472.0, 3467.8, 3471.4, 423, null, 1310, 124072], [20240227, 3471.4, 3471.4, 3473.2, 3469.2, 3473.2, 483, null, 1311, 124082], [20240227, 3473.2, 3473.0, 3473.4, 3471.2, 3471.4, 203, null, 1312, 124080], [20240227, 3471.4, 3471.2, 3476.2, 3471.2, 3475.8, 519, null, 1313, 124021], [20240227, 3475.8, 3476.0, 3481.0, 3476.0, 3479.2, 757, null, 1314, 123930], [20240227, 3479.2, 3479.2, 3480.0, 3477.2, 3479.0, 377, null, 1315, 123910], [20240227, 3479.0, 3479.0, 3482.8, 3479.0, 3481.0, 573, null, 1316, 123929], [20240227, 3481.0, 3481.2, 3484.6, 3481.2, 3483.4, 499, null, 1317, 123920], [20240227, 3483.4, 3484.2, 3484.2, 3478.4, 3478.6, 497, null, 1318, 123948], [20240227, 3478.6, 3478.2, 3478.2, 3475.0, 3476.6, 482, null, 1319, 124007], [20240227, 3476.6, 3476.6, 3479.6, 3476.0, 3478.4, 362, null, 1320, 124017], [20240227, 3478.4, 3478.6, 3478.6, 3473.4, 3473.4, 389, null, 1321, 124032], [20240227, 3473.4, 3473.6, 3474.2, 3471.6, 3473.4, 350, null, 1322, 124092], [20240227, 3473.4, 3473.4, 3474.0, 3472.0, 3472.6, 194, null, 1323, 124132], [20240227, 3472.6, 3472.4, 3475.0, 3472.4, 3474.6, 196, null, 1324, 124173], [20240227, 3474.6, 3474.4, 3476.6, 3474.2, 3474.4, 198, null, 1325, 124213], [20240227, 3474.4, 3474.4, 3474.4, 3470.0, 3470.4, 382, null, 1326, 124243], [20240227, 3470.4, 3470.6, 3474.0, 3470.6, 3474.0, 254, null, 1327, 124297], [20240227, 3474.0, 3473.8, 3474.0, 3471.2, 3472.0, 205, null, 1328, 124351], [20240227, 3472.0, 3472.4, 3472.8, 3471.6, 3471.8, 105, null, 1329, 124385], [20240227, 3471.8, 3471.8, 3473.0, 3471.4, 3472.0, 129, null, 1330, 124415], [20240227, 3472.0, 3471.4, 3474.2, 3471.2, 3473.6, 190, null, 1331, 124438], [20240227, 3473.6, 3473.6, 3475.4, 3472.0, 3474.8, 151, null, 1332, 124430], [20240227, 3474.8, 3475.0, 3476.8, 3475.0, 3475.4, 174, null, 1333, 124444], [20240227, 3475.4, 3475.4, 3476.0, 3473.6, 3475.2, 117, null, 1334, 124453], [20240227, 3475.2, 3475.0, 3475.8, 3474.4, 3474.8, 107, null, 1335, 124443], [20240227, 3474.8, 3474.8, 3475.0, 3471.8, 3473.2, 190, null, 1336, 124450], [20240227, 3473.2, 3473.0, 3473.2, 3470.8, 3470.8, 149, null, 1337, 124473], [20240227, 3470.8, 3470.8, 3471.4, 3469.2, 3469.8, 281, null, 1338, 124494], [20240227, 3469.8, 3469.8, 3471.6, 3469.8, 3470.0, 133, null, 1339, 124510], [20240227, 3470.0, 3469.8, 3470.2, 3464.4, 3465.0, 662, null, 1340, 124537], [20240227, 3465.0, 3464.8, 3465.8, 3462.6, 3462.8, 446, null, 1341, 124528], [20240227, 3462.8, 3462.6, 3464.0, 3460.6, 3461.8, 431, null, 1342, 124582], [20240227, 3461.8, 3461.8, 3465.8, 3461.8, 3464.6, 384, null, 1343, 124587], [20240227, 3464.6, 3464.6, 3465.2, 3463.6, 3463.6, 239, null, 1344, 124633], [20240227, 3463.6, 3463.8, 3465.4, 3463.2, 3463.2, 191, null, 1345, 124631], [20240227, 3463.2, 3463.8, 3466.4, 3463.6, 3466.4, 191, null, 1346, 124629], [20240227, 3466.4, 3466.4, 3468.0, 3466.2, 3467.8, 291, null, 1347, 124637], [20240227, 3467.8, 3467.4, 3467.6, 3466.4, 3467.2, 109, null, 1348, 124632], [20240227, 3467.2, 3467.2, 3469.2, 3466.0, 3468.8, 204, null, 1349, 124670], [20240227, 3468.8, 3469.2, 3469.2, 3467.2, 3468.2, 98, null, 1350, 124676], [20240227, 3468.2, 3468.4, 3468.8, 3465.8, 3466.4, 161, null, 1351, 124681], [20240227, 3466.4, 3466.8, 3468.8, 3466.8, 3467.4, 121, null, 1352, 124681], [20240227, 3467.4, 3468.2, 3471.0, 3468.0, 3469.0, 246, null, 1353, 124747], [20240227, 3469.0, 3469.0, 3469.6, 3468.4, 3469.4, 90, null, 1354, 124768], [20240227, 3469.4, 3469.6, 3469.6, 3467.6, 3467.8, 109, null, 1355, 124777], [20240227, 3467.8, 3467.2, 3468.2, 3466.6, 3467.0, 139, null, 1356, 124789], [20240227, 3467.0, 3467.0, 3470.0, 3466.6, 3470.0, 140, null, 1357, 124812], [20240227, 3470.0, 3470.2, 3470.6, 3468.2, 3469.6, 172, null, 1358, 124825], [20240227, 3469.6, 3469.2, 3469.8, 3466.2, 3466.8, 172, null, 1359, 124817], [20240227, 3466.8, 3466.4, 3468.4, 3466.2, 3467.6, 119, null, 1400, 124833], [20240227, 3467.6, 3467.6, 3467.6, 3464.2, 3465.6, 255, null, 1401, 124830], [20240227, 3465.6, 3465.2, 3465.8, 3463.0, 3463.6, 267, null, 1402, 124876], [20240227, 3463.6, 3464.0, 3468.4, 3463.8, 3467.8, 184, null, 1403, 124890], [20240227, 3467.8, 3468.0, 3471.0, 3467.8, 3470.4, 359, null, 1404, 124963], [20240227, 3470.4, 3470.0, 3472.6, 3470.0, 3471.6, 259, null, 1405, 124970], [20240227, 3471.6, 3471.4, 3475.2, 3471.4, 3474.2, 318, null, 1406, 125005], [20240227, 3474.2, 3474.6, 3475.0, 3472.8, 3473.8, 182, null, 1407, 125008], [20240227, 3473.8, 3473.6, 3474.4, 3472.2, 3473.2, 145, null, 1408, 125005], [20240227, 3473.2, 3473.8, 3474.8, 3472.8, 3473.8, 147, null, 1409, 125043], [20240227, 3473.8, 3474.0, 3474.2, 3472.6, 3473.6, 254, null, 1410, 125058], [20240227, 3473.6, 3474.4, 3478.6, 3474.0, 3477.6, 569, null, 1411, 125070], [20240227, 3477.6, 3477.8, 3478.0, 3476.0, 3477.4, 302, null, 1412, 125124], [20240227, 3477.4, 3477.0, 3477.8, 3475.2, 3475.6, 202, null, 1413, 125126], [20240227, 3475.6, 3475.6, 3475.8, 3474.4, 3475.0, 122, null, 1414, 125162], [20240227, 3475.0, 3474.6, 3474.6, 3470.2, 3470.6, 396, null, 1415, 125317], [20240227, 3470.6, 3470.6, 3473.0, 3470.4, 3471.8, 198, null, 1416, 125334], [20240227, 3471.8, 3471.6, 3473.6, 3471.4, 3472.6, 126, null, 1417, 125357], [20240227, 3472.6, 3473.2, 3474.2, 3472.4, 3473.2, 83, null, 1418, 125378], [20240227, 3473.2, 3473.4, 3474.8, 3473.2, 3474.0, 95, null, 1419, 125380], [20240227, 3474.0, 3474.2, 3476.0, 3474.0, 3474.8, 210, null, 1420, 125460], [20240227, 3474.8, 3474.8, 3475.6, 3472.4, 3473.4, 147, null, 1421, 125507], [20240227, 3473.4, 3473.4, 3478.6, 3473.4, 3477.6, 315, null, 1422, 125652], [20240227, 3477.6, 3478.0, 3480.0, 3477.4, 3478.6, 371, null, 1423, 125720], [20240227, 3478.6, 3478.8, 3479.0, 3476.8, 3478.4, 190, null, 1424, 125748], [20240227, 3478.4, 3478.4, 3478.4, 3476.8, 3477.0, 186, null, 1425, 125745], [20240227, 3477.0, 3477.8, 3480.0, 3477.2, 3479.2, 188, null, 1426, 125807], [20240227, 3479.2, 3479.8, 3481.8, 3479.0, 3479.0, 417, null, 1427, 125902], [20240227, 3479.0, 3479.6, 3481.8, 3478.6, 3481.6, 244, null, 1428, 125936], [20240227, 3481.6, 3481.8, 3484.6, 3481.6, 3483.4, 497, null, 1429, 125967], [20240227, 3483.4, 3483.2, 3483.2, 3480.4, 3481.2, 316, null, 1430, 126004], [20240227, 3481.2, 3480.6, 3481.0, 3478.0, 3480.2, 398, null, 1431, 126039], [20240227, 3480.2, 3480.4, 3483.0, 3480.4, 3482.6, 218, null, 1432, 126105], [20240227, 3482.6, 3483.2, 3486.0, 3482.6, 3485.8, 570, null, 1433, 126118], [20240227, 3485.8, 3485.6, 3486.0, 3483.4, 3485.2, 385, null, 1434, 126235], [20240227, 3485.2, 3485.8, 3489.4, 3485.0, 3488.8, 623, null, 1435, 126267], [20240227, 3488.8, 3488.6, 3494.0, 3488.6, 3493.6, 1070, null, 1436, 126231], [20240227, 3493.6, 3493.8, 3494.0, 3489.4, 3491.4, 585, null, 1437, 126360], [20240227, 3491.4, 3491.4, 3491.8, 3487.4, 3487.4, 380, null, 1438, 126384], [20240227, 3487.4, 3487.4, 3488.2, 3485.6, 3487.0, 404, null, 1439, 126446], [20240227, 3487.0, 3487.2, 3490.8, 3487.2, 3490.0, 388, null, 1440, 126494], [20240227, 3490.0, 3490.4, 3490.4, 3487.0, 3487.0, 211, null, 1441, 126566], [20240227, 3487.0, 3487.2, 3487.4, 3485.0, 3485.8, 258, null, 1442, 126593], [20240227, 3485.8, 3486.4, 3487.4, 3485.0, 3485.0, 212, null, 1443, 126659], [20240227, 3485.0, 3484.6, 3484.6, 3483.2, 3483.2, 271, null, 1444, 126733], [20240227, 3483.2, 3483.2, 3486.2, 3482.2, 3485.6, 277, null, 1445, 126840], [20240227, 3485.6, 3485.8, 3486.6, 3485.0, 3485.2, 226, null, 1446, 126915], [20240227, 3485.2, 3485.0, 3486.4, 3483.4, 3485.2, 193, null, 1447, 126984], [20240227, 3485.2, 3485.6, 3487.8, 3485.6, 3487.6, 168, null, 1448, 127036], [20240227, 3487.6, 3487.4, 3488.2, 3486.8, 3488.0, 225, null, 1449, 127015], [20240227, 3488.0, 3488.0, 3488.6, 3486.6, 3487.6, 214, null, 1450, 127035], [20240227, 3487.6, 3487.6, 3490.4, 3486.6, 3490.0, 308, null, 1451, 127081], [20240227, 3490.0, 3490.2, 3492.0, 3489.0, 3491.6, 362, null, 1452, 127083], [20240227, 3491.6, 3491.8, 3494.4, 3491.6, 3494.4, 487, null, 1453, 127117], [20240227, 3494.4, 3494.6, 3495.0, 3492.8, 3494.8, 332, null, 1454, 127207], [20240227, 3494.8, 3494.8, 3496.0, 3493.6, 3495.0, 393, null, 1455, 127290], [20240227, 3495.0, 3494.8, 3496.0, 3493.2, 3496.0, 353, null, 1456, 127367], [20240227, 3496.0, 3495.8, 3497.0, 3495.4, 3496.2, 435, null, 1457, 127477], [20240227, 3496.2, 3496.0, 3496.4, 3494.8, 3496.2, 454, null, 1458, 127631], [20240227, 3496.2, 3495.6, 3496.0, 3493.2, 3493.6, 680, null, 1459, 127850], [20240227, 3493.6, 3493.2, 3497.4, 3493.0, 3497.4, 739, null, 1500, 128057], [20240228, 3497.4, 3500.0, 3503.8, 3497.0, 3499.4, 1684, null, 931, 127138], [20240228, 3499.4, 3498.2, 3498.6, 3495.2, 3495.8, 790, null, 932, 126845], [20240228, 3495.8, 3496.0, 3498.8, 3495.8, 3498.8, 765, null, 933, 126479], [20240228, 3498.8, 3498.6, 3499.2, 3493.6, 3494.2, 883, null, 934, 126031], [20240228, 3494.2, 3494.0, 3494.0, 3487.0, 3487.0, 918, null, 935, 125533], [20240228, 3487.0, 3486.6, 3487.6, 3484.6, 3486.8, 708, null, 936, 125281], [20240228, 3486.8, 3486.6, 3490.6, 3486.6, 3488.8, 533, null, 937, 125045], [20240228, 3488.8, 3489.0, 3489.2, 3485.2, 3486.2, 503, null, 938, 124840], [20240228, 3486.2, 3485.8, 3489.6, 3485.4, 3489.6, 434, null, 939, 124647], [20240228, 3489.6, 3489.6, 3493.4, 3489.6, 3493.0, 560, null, 940, 124372], [20240228, 3493.0, 3493.2, 3493.2, 3490.4, 3491.4, 555, null, 941, 124079], [20240228, 3491.4, 3491.8, 3497.4, 3491.2, 3496.0, 700, null, 942, 123783], [20240228, 3496.0, 3496.2, 3497.8, 3494.8, 3497.8, 411, null, 943, 123580], [20240228, 3497.8, 3497.6, 3503.4, 3496.8, 3503.0, 716, null, 944, 123214], [20240228, 3503.0, 3503.4, 3508.6, 3502.2, 3506.6, 1245, null, 945, 122780], [20240228, 3506.6, 3506.8, 3506.8, 3503.0, 3503.6, 646, null, 946, 122561], [20240228, 3503.6, 3503.8, 3503.8, 3498.8, 3499.6, 552, null, 947, 122365], [20240228, 3499.6, 3499.6, 3503.0, 3499.0, 3503.0, 396, null, 948, 122206], [20240228, 3503.0, 3502.8, 3506.4, 3501.8, 3503.6, 486, null, 949, 122057], [20240228, 3503.6, 3503.6, 3505.6, 3503.0, 3503.0, 285, null, 950, 121955], [20240228, 3503.0, 3503.4, 3504.8, 3501.8, 3502.0, 285, null, 951, 121833], [20240228, 3502.0, 3501.6, 3507.2, 3501.6, 3505.8, 462, null, 952, 121691], [20240228, 3505.8, 3506.0, 3506.6, 3499.2, 3499.2, 442, null, 953, 121500], [20240228, 3499.2, 3499.8, 3501.6, 3497.0, 3497.2, 387, null, 954, 121339], [20240228, 3497.2, 3497.0, 3497.0, 3495.4, 3496.8, 454, null, 955, 121174], [20240228, 3496.8, 3496.8, 3497.8, 3495.4, 3497.0, 389, null, 956, 121086], [20240228, 3497.0, 3497.8, 3500.8, 3496.8, 3499.8, 281, null, 957, 121030], [20240228, 3499.8, 3499.6, 3500.8, 3498.0, 3500.6, 284, null, 958, 120941], [20240228, 3500.6, 3500.0, 3504.2, 3500.0, 3503.8, 297, null, 959, 120859], [20240228, 3503.8, 3504.0, 3510.0, 3504.0, 3509.6, 619, null, 1000, 120729], [20240228, 3509.6, 3510.0, 3513.0, 3509.8, 3512.6, 844, null, 1001, 120585], [20240228, 3512.6, 3512.6, 3513.0, 3508.6, 3509.8, 537, null, 1002, 120459], [20240228, 3509.8, 3510.0, 3511.0, 3507.2, 3507.2, 274, null, 1003, 120391], [20240228, 3507.2, 3507.4, 3510.2, 3506.0, 3508.4, 329, null, 1004, 120297], [20240228, 3508.4, 3509.0, 3511.8, 3508.8, 3510.0, 312, null, 1005, 120190], [20240228, 3510.0, 3510.0, 3510.0, 3502.2, 3503.4, 625, null, 1006, 119970], [20240228, 3503.4, 3504.0, 3504.0, 3500.6, 3501.6, 530, null, 1007, 119762], [20240228, 3501.6, 3501.4, 3502.0, 3497.0, 3498.2, 600, null, 1008, 119574], [20240228, 3498.2, 3498.2, 3503.2, 3497.0, 3503.2, 485, null, 1009, 119414], [20240228, 3503.2, 3503.4, 3506.8, 3502.4, 3505.0, 500, null, 1010, 119251], [20240228, 3505.0, 3504.6, 3505.2, 3501.0, 3502.4, 266, null, 1011, 119192], [20240228, 3502.4, 3502.6, 3502.6, 3498.0, 3498.6, 298, null, 1012, 119101], [20240228, 3498.6, 3498.4, 3503.6, 3498.0, 3502.6, 320, null, 1013, 119023], [20240228, 3502.6, 3503.0, 3509.8, 3503.0, 3508.6, 538, null, 1014, 118931], [20240228, 3508.6, 3508.4, 3510.8, 3508.0, 3509.0, 410, null, 1015, 118819], [20240228, 3509.0, 3509.0, 3513.0, 3508.8, 3512.0, 514, null, 1016, 118717], [20240228, 3512.0, 3512.0, 3512.0, 3507.6, 3507.6, 348, null, 1017, 118638], [20240228, 3507.6, 3507.6, 3507.6, 3504.4, 3506.8, 420, null, 1018, 118548], [20240228, 3506.8, 3506.8, 3510.2, 3506.2, 3508.6, 357, null, 1019, 118545], [20240228, 3508.6, 3508.2, 3509.6, 3505.2, 3505.4, 248, null, 1020, 118524], [20240228, 3505.4, 3505.8, 3506.4, 3504.6, 3506.0, 270, null, 1021, 118540], [20240228, 3506.0, 3505.4, 3510.0, 3504.4, 3510.0, 319, null, 1022, 118505], [20240228, 3510.0, 3510.0, 3513.8, 3510.0, 3512.8, 582, null, 1023, 118402], [20240228, 3512.8, 3512.8, 3517.8, 3512.8, 3516.2, 734, null, 1024, 118375], [20240228, 3516.2, 3516.2, 3516.2, 3512.8, 3513.8, 279, null, 1025, 118357], [20240228, 3513.8, 3514.0, 3518.6, 3512.0, 3518.6, 579, null, 1026, 118355], [20240228, 3518.6, 3518.6, 3519.6, 3516.6, 3517.4, 490, null, 1027, 118341], [20240228, 3517.4, 3517.8, 3524.0, 3517.8, 3524.0, 748, null, 1028, 118317], [20240228, 3524.0, 3524.4, 3525.2, 3521.6, 3522.0, 558, null, 1029, 118355], [20240228, 3522.0, 3522.2, 3523.8, 3520.2, 3523.2, 329, null, 1030, 118367], [20240228, 3523.2, 3523.4, 3523.4, 3517.8, 3518.8, 433, null, 1031, 118397], [20240228, 3518.8, 3519.2, 3519.4, 3516.2, 3517.4, 305, null, 1032, 118377], [20240228, 3517.4, 3517.0, 3517.4, 3514.6, 3517.4, 355, null, 1033, 118374], [20240228, 3517.4, 3517.2, 3519.6, 3516.4, 3519.0, 295, null, 1034, 118371], [20240228, 3519.0, 3518.6, 3520.2, 3517.4, 3517.8, 251, null, 1035, 118342], [20240228, 3517.8, 3516.6, 3517.6, 3514.2, 3514.4, 260, null, 1036, 118293], [20240228, 3514.4, 3514.2, 3515.4, 3512.8, 3514.0, 355, null, 1037, 118243], [20240228, 3514.0, 3513.8, 3516.4, 3513.2, 3515.0, 319, null, 1038, 118223], [20240228, 3515.0, 3515.0, 3516.8, 3514.0, 3514.0, 294, null, 1039, 118135], [20240228, 3514.0, 3514.0, 3515.2, 3512.0, 3513.2, 305, null, 1040, 118057], [20240228, 3513.2, 3513.0, 3513.0, 3507.0, 3507.0, 566, null, 1041, 118006], [20240228, 3507.0, 3506.4, 3508.0, 3506.4, 3508.0, 393, null, 1042, 117975], [20240228, 3508.0, 3507.6, 3510.6, 3507.0, 3507.8, 385, null, 1043, 117937], [20240228, 3507.8, 3507.2, 3508.4, 3505.2, 3505.4, 397, null, 1044, 117977], [20240228, 3505.4, 3505.0, 3505.0, 3502.0, 3502.0, 720, null, 1045, 118030], [20240228, 3502.0, 3502.0, 3502.0, 3496.2, 3496.8, 1048, null, 1046, 118077], [20240228, 3496.8, 3496.8, 3502.2, 3496.4, 3501.4, 714, null, 1047, 118130], [20240228, 3501.4, 3501.0, 3502.6, 3499.4, 3502.6, 403, null, 1048, 118093], [20240228, 3502.6, 3502.6, 3506.8, 3502.0, 3505.8, 520, null, 1049, 118062], [20240228, 3505.8, 3505.2, 3507.0, 3504.2, 3506.0, 323, null, 1050, 118041], [20240228, 3506.0, 3505.6, 3506.8, 3504.6, 3505.0, 148, null, 1051, 118038], [20240228, 3505.0, 3504.8, 3507.0, 3504.8, 3506.6, 234, null, 1052, 118026], [20240228, 3506.6, 3506.8, 3508.6, 3506.0, 3508.6, 200, null, 1053, 117985], [20240228, 3508.6, 3508.6, 3510.0, 3506.4, 3507.6, 313, null, 1054, 117986], [20240228, 3507.6, 3507.6, 3507.6, 3505.0, 3506.0, 163, null, 1055, 117984], [20240228, 3506.0, 3505.8, 3506.8, 3502.4, 3503.0, 260, null, 1056, 117994], [20240228, 3503.0, 3503.2, 3503.2, 3500.0, 3501.8, 287, null, 1057, 117999], [20240228, 3501.8, 3502.0, 3506.8, 3502.0, 3506.8, 322, null, 1058, 117954], [20240228, 3506.8, 3505.6, 3508.0, 3505.6, 3506.4, 213, null, 1059, 117959], [20240228, 3506.4, 3505.8, 3506.0, 3502.8, 3505.0, 150, null, 1100, 117933], [20240228, 3505.0, 3504.6, 3505.6, 3502.6, 3502.8, 137, null, 1101, 117933], [20240228, 3502.8, 3502.6, 3502.6, 3500.4, 3500.6, 172, null, 1102, 117928], [20240228, 3500.6, 3500.6, 3500.8, 3496.8, 3497.6, 358, null, 1103, 117955], [20240228, 3497.6, 3497.8, 3498.2, 3493.6, 3495.2, 527, null, 1104, 117977], [20240228, 3495.2, 3495.2, 3495.6, 3492.4, 3494.2, 432, null, 1105, 117981], [20240228, 3494.2, 3493.8, 3493.8, 3490.6, 3490.6, 367, null, 1106, 117969], [20240228, 3490.6, 3490.2, 3494.8, 3490.0, 3494.6, 691, null, 1107, 118043], [20240228, 3494.6, 3494.8, 3495.8, 3493.4, 3494.2, 285, null, 1108, 118097], [20240228, 3494.2, 3494.0, 3496.2, 3492.8, 3493.2, 291, null, 1109, 118165], [20240228, 3493.2, 3493.6, 3493.6, 3486.6, 3487.6, 579, null, 1110, 118257], [20240228, 3487.6, 3486.8, 3488.4, 3485.6, 3486.2, 572, null, 1111, 118321], [20240228, 3486.2, 3485.8, 3486.8, 3482.2, 3485.4, 769, null, 1112, 118264], [20240228, 3485.4, 3485.4, 3488.6, 3485.4, 3488.4, 477, null, 1113, 118295], [20240228, 3488.4, 3488.4, 3488.4, 3483.8, 3483.8, 288, null, 1114, 118399], [20240228, 3483.8, 3483.2, 3487.0, 3481.8, 3482.2, 451, null, 1115, 118350], [20240228, 3482.2, 3482.4, 3482.4, 3478.8, 3480.0, 734, null, 1116, 118339], [20240228, 3480.0, 3479.0, 3480.8, 3477.2, 3478.2, 502, null, 1117, 118430], [20240228, 3478.2, 3478.0, 3478.4, 3476.6, 3476.8, 477, null, 1118, 118503], [20240228, 3476.8, 3476.4, 3479.4, 3475.0, 3479.4, 608, null, 1119, 118586], [20240228, 3479.4, 3479.4, 3480.0, 3475.6, 3477.0, 390, null, 1120, 118607], [20240228, 3477.0, 3476.4, 3484.0, 3476.4, 3482.2, 675, null, 1121, 118647], [20240228, 3482.2, 3482.6, 3487.6, 3482.0, 3487.6, 623, null, 1122, 118777], [20240228, 3487.6, 3488.0, 3490.0, 3485.6, 3489.6, 489, null, 1123, 118888], [20240228, 3489.6, 3489.6, 3490.2, 3486.4, 3488.8, 391, null, 1124, 119007], [20240228, 3488.8, 3488.8, 3490.0, 3486.4, 3488.4, 202, null, 1125, 119038], [20240228, 3488.4, 3488.0, 3490.0, 3488.0, 3489.6, 190, null, 1126, 119064], [20240228, 3489.6, 3489.8, 3489.8, 3485.4, 3486.4, 263, null, 1127, 119104], [20240228, 3486.4, 3486.4, 3487.0, 3485.0, 3487.0, 179, null, 1128, 119129], [20240228, 3487.0, 3486.6, 3488.4, 3485.6, 3487.6, 246, null, 1129, 119197], [20240228, 3487.6, 3487.6, 3488.6, 3485.6, 3485.8, 229, null, 1130, 119233], [20240228, 3485.8, 3485.6, 3488.4, 3482.8, 3486.2, 474, null, 1301, 119358], [20240228, 3486.2, 3486.2, 3486.2, 3482.8, 3485.0, 245, null, 1302, 119409], [20240228, 3485.0, 3484.4, 3488.6, 3484.4, 3486.6, 286, null, 1303, 119476], [20240228, 3486.6, 3486.4, 3491.4, 3486.4, 3491.4, 362, null, 1304, 119594], [20240228, 3491.4, 3491.4, 3493.0, 3490.8, 3491.6, 342, null, 1305, 119691], [20240228, 3491.6, 3492.0, 3494.8, 3491.8, 3493.6, 384, null, 1306, 119879], [20240228, 3493.6, 3493.6, 3494.8, 3491.4, 3493.8, 245, null, 1307, 119970], [20240228, 3493.8, 3493.8, 3494.4, 3489.6, 3489.8, 293, null, 1308, 120087], [20240228, 3489.8, 3489.0, 3489.8, 3487.4, 3488.0, 190, null, 1309, 120130], [20240228, 3488.0, 3488.4, 3493.6, 3488.2, 3493.4, 209, null, 1310, 120226], [20240228, 3493.4, 3493.6, 3495.0, 3492.2, 3494.2, 288, null, 1311, 120341], [20240228, 3494.2, 3493.4, 3494.8, 3492.0, 3493.4, 235, null, 1312, 120425], [20240228, 3493.4, 3493.4, 3495.4, 3492.4, 3495.4, 219, null, 1313, 120473], [20240228, 3495.4, 3495.4, 3496.0, 3493.8, 3495.2, 251, null, 1314, 120532], [20240228, 3495.2, 3495.2, 3496.0, 3495.0, 3495.2, 169, null, 1315, 120566], [20240228, 3495.2, 3495.6, 3496.0, 3491.6, 3492.6, 363, null, 1316, 120700], [20240228, 3492.6, 3492.6, 3494.4, 3492.0, 3493.4, 203, null, 1317, 120774], [20240228, 3493.4, 3493.4, 3496.0, 3493.2, 3496.0, 125, null, 1318, 120784], [20240228, 3496.0, 3496.0, 3496.0, 3494.8, 3495.2, 141, null, 1319, 120823], [20240228, 3495.2, 3495.8, 3498.0, 3495.2, 3498.0, 307, null, 1320, 120821], [20240228, 3498.0, 3498.2, 3501.8, 3497.8, 3501.6, 488, null, 1321, 120851], [20240228, 3501.6, 3501.8, 3501.8, 3496.4, 3497.6, 401, null, 1322, 121011], [20240228, 3497.6, 3497.8, 3498.2, 3496.4, 3497.2, 163, null, 1323, 121063], [20240228, 3497.2, 3497.2, 3497.6, 3492.4, 3493.4, 415, null, 1324, 121222], [20240228, 3493.4, 3493.4, 3496.2, 3493.4, 3495.6, 182, null, 1325, 121285], [20240228, 3495.6, 3495.2, 3496.6, 3495.0, 3495.6, 94, null, 1326, 121279], [20240228, 3495.6, 3495.4, 3495.4, 3491.8, 3492.0, 256, null, 1327, 121315], [20240228, 3492.0, 3492.4, 3493.4, 3492.0, 3492.4, 135, null, 1328, 121311], [20240228, 3492.4, 3492.4, 3492.6, 3490.8, 3492.0, 178, null, 1329, 121325], [20240228, 3492.0, 3492.2, 3494.0, 3491.4, 3492.2, 195, null, 1330, 121368], [20240228, 3492.2, 3491.8, 3491.8, 3488.0, 3489.8, 301, null, 1331, 121412], [20240228, 3489.8, 3490.0, 3491.8, 3489.8, 3491.6, 111, null, 1332, 121418], [20240228, 3491.6, 3491.4, 3491.8, 3488.2, 3489.8, 138, null, 1333, 121440], [20240228, 3489.8, 3490.0, 3490.0, 3486.4, 3488.2, 158, null, 1334, 121476], [20240228, 3488.2, 3488.6, 3492.8, 3488.0, 3492.6, 176, null, 1335, 121476], [20240228, 3492.6, 3491.8, 3493.6, 3491.2, 3493.2, 183, null, 1336, 121535], [20240228, 3493.2, 3493.4, 3494.4, 3491.6, 3494.0, 130, null, 1337, 121550], [20240228, 3494.0, 3494.0, 3494.0, 3490.4, 3490.6, 157, null, 1338, 121579], [20240228, 3490.6, 3490.4, 3490.4, 3488.0, 3488.4, 211, null, 1339, 121647], [20240228, 3488.4, 3488.4, 3492.2, 3488.4, 3491.6, 184, null, 1340, 121693], [20240228, 3491.6, 3491.2, 3491.6, 3487.4, 3488.0, 206, null, 1341, 121772], [20240228, 3488.0, 3488.0, 3489.2, 3487.4, 3488.4, 172, null, 1342, 121817], [20240228, 3488.4, 3488.8, 3494.2, 3488.2, 3494.2, 247, null, 1343, 121884], [20240228, 3494.2, 3494.2, 3498.0, 3493.4, 3496.4, 318, null, 1344, 121969], [20240228, 3496.4, 3496.4, 3497.6, 3495.8, 3496.8, 154, null, 1345, 121983], [20240228, 3496.8, 3496.0, 3496.4, 3494.0, 3494.8, 205, null, 1346, 121989], [20240228, 3494.8, 3494.8, 3499.6, 3494.8, 3499.2, 248, null, 1347, 122050], [20240228, 3499.2, 3498.6, 3499.2, 3496.2, 3498.4, 173, null, 1348, 122073], [20240228, 3498.4, 3498.6, 3499.0, 3497.2, 3497.2, 172, null, 1349, 122088], [20240228, 3497.2, 3497.2, 3499.2, 3497.2, 3499.2, 198, null, 1350, 122124], [20240228, 3499.2, 3499.0, 3499.6, 3493.2, 3493.6, 220, null, 1351, 122141], [20240228, 3493.6, 3493.4, 3495.6, 3493.4, 3494.0, 172, null, 1352, 122159], [20240228, 3494.0, 3494.2, 3495.4, 3493.4, 3494.4, 148, null, 1353, 122200], [20240228, 3494.4, 3494.2, 3495.2, 3492.8, 3495.0, 178, null, 1354, 122243], [20240228, 3495.0, 3495.4, 3495.4, 3490.0, 3490.4, 223, null, 1355, 122289], [20240228, 3490.4, 3490.2, 3491.0, 3488.6, 3488.8, 180, null, 1356, 122341], [20240228, 3488.8, 3489.4, 3491.4, 3488.8, 3491.2, 120, null, 1357, 122373], [20240228, 3491.2, 3491.6, 3492.2, 3489.0, 3489.2, 163, null, 1358, 122423], [20240228, 3489.2, 3489.0, 3489.6, 3487.6, 3487.8, 154, null, 1359, 122437], [20240228, 3487.8, 3487.8, 3489.8, 3487.6, 3489.6, 207, null, 1400, 122517], [20240228, 3489.6, 3488.8, 3493.2, 3488.8, 3492.4, 302, null, 1401, 122621], [20240228, 3492.4, 3492.0, 3492.0, 3484.2, 3484.2, 347, null, 1402, 122717], [20240228, 3484.2, 3484.2, 3484.2, 3480.6, 3481.6, 457, null, 1403, 122858], [20240228, 3481.6, 3482.4, 3484.4, 3480.8, 3481.4, 331, null, 1404, 122988], [20240228, 3481.4, 3481.6, 3482.6, 3480.6, 3481.6, 256, null, 1405, 123042], [20240228, 3481.6, 3481.8, 3481.8, 3476.8, 3479.8, 574, null, 1406, 123232], [20240228, 3479.8, 3479.6, 3484.2, 3479.4, 3484.2, 479, null, 1407, 123369], [20240228, 3484.2, 3483.0, 3485.8, 3482.4, 3484.4, 241, null, 1408, 123413], [20240228, 3484.4, 3484.0, 3486.2, 3484.0, 3484.2, 242, null, 1409, 123452], [20240228, 3484.2, 3483.6, 3485.6, 3481.4, 3483.0, 321, null, 1410, 123575], [20240228, 3483.0, 3482.2, 3487.4, 3481.6, 3487.4, 228, null, 1411, 123640], [20240228, 3487.4, 3487.4, 3488.0, 3486.0, 3488.0, 234, null, 1412, 123683], [20240228, 3488.0, 3487.8, 3488.6, 3486.6, 3487.2, 175, null, 1413, 123733], [20240228, 3487.2, 3487.0, 3491.0, 3487.0, 3491.0, 213, null, 1414, 123810], [20240228, 3491.0, 3491.6, 3493.8, 3487.0, 3487.0, 314, null, 1415, 123924], [20240228, 3487.0, 3487.0, 3491.0, 3484.0, 3490.6, 274, null, 1416, 124015], [20240228, 3490.6, 3490.8, 3493.6, 3488.0, 3493.0, 268, null, 1417, 124093], [20240228, 3493.0, 3492.0, 3493.2, 3489.6, 3492.2, 211, null, 1418, 124182], [20240228, 3492.2, 3492.0, 3492.6, 3488.4, 3490.0, 235, null, 1419, 124309], [20240228, 3490.0, 3490.0, 3492.8, 3489.6, 3490.8, 172, null, 1420, 124390], [20240228, 3490.8, 3490.0, 3490.8, 3487.0, 3488.4, 170, null, 1421, 124455], [20240228, 3488.4, 3488.4, 3489.0, 3486.0, 3486.8, 151, null, 1422, 124494], [20240228, 3486.8, 3486.4, 3489.0, 3486.4, 3486.4, 225, null, 1423, 124571], [20240228, 3486.4, 3486.4, 3487.4, 3484.6, 3484.8, 157, null, 1424, 124602], [20240228, 3484.8, 3484.8, 3486.4, 3483.6, 3485.4, 260, null, 1425, 124653], [20240228, 3485.4, 3485.2, 3485.6, 3483.6, 3483.6, 133, null, 1426, 124691], [20240228, 3483.6, 3483.8, 3486.0, 3483.6, 3485.0, 165, null, 1427, 124719], [20240228, 3485.0, 3485.4, 3485.4, 3480.0, 3480.4, 292, null, 1428, 124755], [20240228, 3480.4, 3480.4, 3485.8, 3480.4, 3485.8, 241, null, 1429, 124837], [20240228, 3485.8, 3485.2, 3489.2, 3485.2, 3489.0, 356, null, 1430, 124934], [20240228, 3489.0, 3488.2, 3489.0, 3486.8, 3489.0, 139, null, 1431, 125012], [20240228, 3489.0, 3488.4, 3491.6, 3487.2, 3487.2, 247, null, 1432, 125138], [20240228, 3487.2, 3487.8, 3491.6, 3487.2, 3490.6, 181, null, 1433, 125199], [20240228, 3490.6, 3491.0, 3491.4, 3487.2, 3488.0, 238, null, 1434, 125311], [20240228, 3488.0, 3488.0, 3488.2, 3485.2, 3485.8, 127, null, 1435, 125358], [20240228, 3485.8, 3485.2, 3485.6, 3480.0, 3480.8, 342, null, 1436, 125548], [20240228, 3480.8, 3480.8, 3482.6, 3480.2, 3480.4, 277, null, 1437, 125686], [20240228, 3480.4, 3481.2, 3483.0, 3480.4, 3481.0, 214, null, 1438, 125752], [20240228, 3481.0, 3481.0, 3483.0, 3480.0, 3480.0, 212, null, 1439, 125859], [20240228, 3480.0, 3480.0, 3480.6, 3476.2, 3476.4, 576, null, 1440, 125985], [20240228, 3476.4, 3476.4, 3477.4, 3472.6, 3472.8, 532, null, 1441, 126124], [20240228, 3472.8, 3473.0, 3473.0, 3469.2, 3469.4, 632, null, 1442, 126279], [20240228, 3469.4, 3469.2, 3474.0, 3469.2, 3473.0, 394, null, 1443, 126422], [20240228, 3473.0, 3472.8, 3473.4, 3469.4, 3469.4, 265, null, 1444, 126540], [20240228, 3469.4, 3469.4, 3473.4, 3469.0, 3473.4, 392, null, 1445, 126709], [20240228, 3473.4, 3473.4, 3474.0, 3468.4, 3468.6, 341, null, 1446, 126828], [20240228, 3468.6, 3468.4, 3470.2, 3464.0, 3464.2, 481, null, 1447, 126952], [20240228, 3464.2, 3464.0, 3466.2, 3464.0, 3464.8, 315, null, 1448, 127020], [20240228, 3464.8, 3464.8, 3464.8, 3462.2, 3462.8, 377, null, 1449, 127097], [20240228, 3462.8, 3462.8, 3466.6, 3462.8, 3464.8, 337, null, 1450, 127221], [20240228, 3464.8, 3464.2, 3464.2, 3460.2, 3460.6, 422, null, 1451, 127307], [20240228, 3460.6, 3460.6, 3464.0, 3460.4, 3461.2, 344, null, 1452, 127371], [20240228, 3461.2, 3461.4, 3463.8, 3460.6, 3462.0, 338, null, 1453, 127427], [20240228, 3462.0, 3462.0, 3463.0, 3459.2, 3459.4, 368, null, 1454, 127599], [20240228, 3459.4, 3460.2, 3461.6, 3460.0, 3460.2, 344, null, 1455, 127713], [20240228, 3460.2, 3460.2, 3462.6, 3460.0, 3461.8, 350, null, 1456, 127872], [20240228, 3461.8, 3461.6, 3462.2, 3456.6, 3456.6, 416, null, 1457, 128029], [20240228, 3456.6, 3456.8, 3457.8, 3454.8, 3454.8, 667, null, 1458, 128223], [20240228, 3454.8, 3454.4, 3455.6, 3454.0, 3454.4, 440, null, 1459, 128336], [20240228, 3454.4, 3455.0, 3456.8, 3454.4, 3456.8, 689, null, 1500, 128589], [20240229, 3456.8, 3460.0, 3467.8, 3455.0, 3463.2, 2662, null, 931, 127334], [20240229, 3463.2, 3463.6, 3472.8, 3463.6, 3470.6, 1808, null, 932, 126330], [20240229, 3470.6, 3471.2, 3472.0, 3468.0, 3471.8, 912, null, 933, 125826], [20240229, 3471.8, 3472.0, 3475.4, 3471.0, 3473.4, 1165, null, 934, 125281], [20240229, 3473.4, 3473.6, 3477.6, 3473.0, 3477.2, 1009, null, 935, 124743], [20240229, 3477.2, 3477.6, 3478.0, 3472.0, 3473.4, 796, null, 936, 124452], [20240229, 3473.4, 3473.4, 3474.2, 3471.2, 3472.6, 677, null, 937, 124130], [20240229, 3472.6, 3472.6, 3476.0, 3471.0, 3475.4, 746, null, 938, 123907], [20240229, 3475.4, 3475.6, 3475.6, 3471.2, 3473.4, 499, null, 939, 123742], [20240229, 3473.4, 3473.0, 3475.0, 3471.6, 3475.0, 411, null, 940, 123575], [20240229, 3475.0, 3475.2, 3477.8, 3475.0, 3477.0, 672, null, 941, 123366], [20240229, 3477.0, 3477.0, 3477.0, 3474.8, 3475.8, 419, null, 942, 123243], [20240229, 3475.8, 3475.2, 3476.0, 3473.4, 3476.0, 394, null, 943, 123127], [20240229, 3476.0, 3475.8, 3483.0, 3475.8, 3480.4, 956, null, 944, 122681], [20240229, 3480.4, 3480.4, 3480.6, 3477.8, 3479.0, 437, null, 945, 122557], [20240229, 3479.0, 3478.8, 3482.0, 3478.8, 3481.8, 541, null, 946, 122331], [20240229, 3481.8, 3481.8, 3483.0, 3480.4, 3482.2, 442, null, 947, 122154], [20240229, 3482.2, 3482.2, 3482.2, 3478.8, 3480.8, 400, null, 948, 122009], [20240229, 3480.8, 3480.6, 3480.6, 3477.2, 3477.4, 345, null, 949, 121903], [20240229, 3477.4, 3477.4, 3479.0, 3475.6, 3475.8, 335, null, 950, 121771], [20240229, 3475.8, 3476.2, 3476.2, 3473.6, 3474.2, 520, null, 951, 121567], [20240229, 3474.2, 3474.4, 3477.4, 3474.2, 3476.0, 402, null, 952, 121447], [20240229, 3476.0, 3476.0, 3476.8, 3474.8, 3476.2, 214, null, 953, 121383], [20240229, 3476.2, 3476.4, 3479.4, 3476.4, 3478.4, 392, null, 954, 121292], [20240229, 3478.4, 3478.8, 3481.0, 3477.0, 3477.2, 303, null, 955, 121201], [20240229, 3477.2, 3477.4, 3479.2, 3476.2, 3478.8, 220, null, 956, 121108], [20240229, 3478.8, 3478.8, 3478.8, 3475.2, 3476.4, 257, null, 957, 120976], [20240229, 3476.4, 3476.4, 3478.0, 3476.2, 3477.6, 184, null, 958, 120881], [20240229, 3477.6, 3477.6, 3482.0, 3477.4, 3478.4, 396, null, 959, 120671], [20240229, 3478.4, 3479.0, 3481.8, 3478.2, 3480.6, 293, null, 1000, 120560], [20240229, 3480.6, 3480.8, 3481.6, 3479.0, 3480.4, 217, null, 1001, 120485], [20240229, 3480.4, 3480.4, 3485.0, 3480.4, 3482.4, 825, null, 1002, 120133], [20240229, 3482.4, 3482.4, 3484.0, 3481.0, 3483.4, 370, null, 1003, 119965], [20240229, 3483.4, 3483.4, 3486.6, 3483.0, 3486.6, 440, null, 1004, 119850], [20240229, 3486.6, 3486.2, 3488.0, 3485.8, 3487.6, 425, null, 1005, 119705], [20240229, 3487.6, 3487.0, 3488.4, 3483.4, 3483.8, 521, null, 1006, 119525], [20240229, 3483.8, 3484.0, 3487.0, 3484.0, 3486.2, 296, null, 1007, 119393], [20240229, 3486.2, 3486.2, 3486.8, 3483.2, 3485.6, 228, null, 1008, 119300], [20240229, 3485.6, 3485.6, 3489.2, 3485.4, 3487.8, 370, null, 1009, 119195], [20240229, 3487.8, 3487.4, 3490.8, 3487.4, 3490.4, 416, null, 1010, 119101], [20240229, 3490.4, 3490.6, 3491.2, 3488.6, 3490.4, 406, null, 1011, 118984], [20240229, 3490.4, 3490.6, 3490.8, 3488.2, 3490.2, 287, null, 1012, 118878], [20240229, 3490.2, 3490.2, 3490.6, 3487.6, 3488.8, 354, null, 1013, 118740], [20240229, 3488.8, 3488.2, 3491.6, 3488.2, 3491.0, 396, null, 1014, 118604], [20240229, 3491.0, 3491.2, 3495.0, 3491.2, 3492.2, 586, null, 1015, 118405], [20240229, 3492.2, 3492.2, 3495.2, 3492.2, 3495.2, 415, null, 1016, 118328], [20240229, 3495.2, 3495.0, 3495.6, 3492.8, 3493.0, 331, null, 1017, 118247], [20240229, 3493.0, 3493.2, 3497.4, 3493.2, 3496.8, 465, null, 1018, 118149], [20240229, 3496.8, 3496.8, 3497.4, 3493.0, 3493.6, 373, null, 1019, 118047], [20240229, 3493.6, 3493.6, 3495.6, 3492.2, 3494.0, 342, null, 1020, 117947], [20240229, 3494.0, 3493.6, 3493.6, 3490.2, 3491.2, 392, null, 1021, 117840], [20240229, 3491.2, 3491.4, 3495.4, 3491.0, 3493.6, 302, null, 1022, 117736], [20240229, 3493.6, 3493.6, 3493.6, 3491.2, 3492.0, 264, null, 1023, 117618], [20240229, 3492.0, 3492.0, 3495.8, 3491.4, 3493.8, 375, null, 1024, 117520], [20240229, 3493.8, 3493.8, 3496.8, 3493.8, 3495.4, 465, null, 1025, 117332], [20240229, 3495.4, 3495.6, 3496.8, 3494.6, 3496.2, 315, null, 1026, 117276], [20240229, 3496.2, 3496.6, 3499.6, 3496.2, 3499.6, 606, null, 1027, 117103], [20240229, 3499.6, 3499.4, 3499.8, 3497.4, 3499.6, 431, null, 1028, 117086], [20240229, 3499.6, 3499.6, 3503.0, 3499.2, 3500.6, 768, null, 1029, 116973], [20240229, 3500.6, 3500.6, 3500.8, 3498.0, 3498.6, 360, null, 1030, 116852], [20240229, 3498.6, 3498.4, 3501.4, 3498.4, 3498.8, 401, null, 1031, 116776], [20240229, 3498.8, 3498.8, 3498.8, 3493.8, 3494.2, 475, null, 1032, 116623], [20240229, 3494.2, 3494.2, 3495.6, 3493.6, 3494.4, 369, null, 1033, 116526], [20240229, 3494.4, 3495.0, 3499.6, 3495.0, 3498.4, 462, null, 1034, 116461], [20240229, 3498.4, 3498.4, 3501.8, 3498.0, 3500.8, 344, null, 1035, 116382], [20240229, 3500.8, 3500.2, 3501.2, 3497.2, 3498.8, 299, null, 1036, 116374], [20240229, 3498.8, 3498.8, 3502.4, 3498.8, 3502.4, 339, null, 1037, 116374], [20240229, 3502.4, 3502.2, 3502.8, 3499.8, 3500.2, 195, null, 1038, 116341], [20240229, 3500.2, 3500.0, 3504.0, 3500.0, 3504.0, 374, null, 1039, 116251], [20240229, 3504.0, 3503.0, 3504.0, 3501.2, 3504.0, 335, null, 1040, 116190], [20240229, 3504.0, 3504.0, 3504.0, 3500.8, 3501.6, 190, null, 1041, 116138], [20240229, 3501.6, 3501.6, 3504.2, 3501.4, 3503.8, 233, null, 1042, 116102], [20240229, 3503.8, 3504.0, 3508.0, 3503.8, 3506.0, 552, null, 1043, 116001], [20240229, 3506.0, 3506.2, 3509.4, 3505.4, 3508.8, 433, null, 1044, 115967], [20240229, 3508.8, 3508.4, 3508.8, 3506.2, 3508.2, 247, null, 1045, 115952], [20240229, 3508.2, 3508.6, 3510.0, 3507.8, 3508.8, 363, null, 1046, 115873], [20240229, 3508.8, 3508.8, 3514.0, 3508.6, 3513.4, 645, null, 1047, 115812], [20240229, 3513.4, 3513.8, 3515.0, 3511.2, 3512.6, 587, null, 1048, 115823], [20240229, 3512.6, 3513.0, 3513.8, 3509.8, 3510.4, 378, null, 1049, 115791], [20240229, 3510.4, 3510.2, 3510.4, 3505.2, 3509.0, 517, null, 1050, 115722], [20240229, 3509.0, 3508.2, 3510.8, 3508.0, 3509.6, 299, null, 1051, 115743], [20240229, 3509.6, 3509.2, 3512.6, 3509.2, 3511.2, 368, null, 1052, 115731], [20240229, 3511.2, 3511.0, 3511.0, 3508.0, 3509.8, 290, null, 1053, 115694], [20240229, 3509.8, 3509.8, 3514.2, 3509.8, 3514.2, 516, null, 1054, 115726], [20240229, 3514.2, 3514.4, 3517.2, 3513.8, 3515.4, 573, null, 1055, 115739], [20240229, 3515.4, 3515.4, 3516.4, 3512.6, 3513.2, 358, null, 1056, 115657], [20240229, 3513.2, 3513.2, 3517.6, 3513.0, 3517.2, 365, null, 1057, 115663], [20240229, 3517.2, 3517.4, 3517.4, 3514.0, 3514.0, 268, null, 1058, 115678], [20240229, 3514.0, 3514.4, 3514.4, 3511.8, 3512.0, 226, null, 1059, 115646], [20240229, 3512.0, 3511.6, 3516.0, 3511.6, 3516.0, 264, null, 1100, 115580], [20240229, 3516.0, 3516.0, 3516.4, 3513.0, 3513.4, 235, null, 1101, 115579], [20240229, 3513.4, 3513.4, 3516.6, 3513.4, 3515.2, 358, null, 1102, 115630], [20240229, 3515.2, 3515.8, 3515.8, 3509.6, 3510.0, 337, null, 1103, 115592], [20240229, 3510.0, 3509.6, 3509.6, 3506.2, 3507.6, 564, null, 1104, 115492], [20240229, 3507.6, 3508.0, 3510.8, 3508.0, 3509.2, 326, null, 1105, 115484], [20240229, 3509.2, 3508.8, 3509.2, 3506.6, 3506.6, 219, null, 1106, 115446], [20240229, 3506.6, 3506.6, 3510.0, 3506.6, 3508.6, 252, null, 1107, 115439], [20240229, 3508.6, 3508.8, 3509.4, 3506.6, 3507.0, 189, null, 1108, 115416], [20240229, 3507.0, 3507.0, 3507.2, 3503.2, 3503.2, 478, null, 1109, 115329], [20240229, 3503.2, 3503.2, 3506.8, 3503.2, 3506.8, 210, null, 1110, 115305], [20240229, 3506.8, 3506.0, 3506.8, 3504.2, 3504.2, 179, null, 1111, 115306], [20240229, 3504.2, 3504.0, 3504.6, 3500.2, 3500.4, 509, null, 1112, 115273], [20240229, 3500.4, 3500.4, 3501.8, 3500.0, 3501.6, 364, null, 1113, 115203], [20240229, 3501.6, 3501.6, 3503.8, 3501.4, 3503.4, 312, null, 1114, 115202], [20240229, 3503.4, 3503.4, 3503.4, 3500.2, 3500.6, 194, null, 1115, 115214], [20240229, 3500.6, 3500.4, 3504.6, 3500.2, 3504.6, 338, null, 1116, 115264], [20240229, 3504.6, 3504.6, 3505.6, 3503.2, 3505.0, 305, null, 1117, 115308], [20240229, 3505.0, 3505.6, 3505.8, 3504.0, 3504.8, 188, null, 1118, 115329], [20240229, 3504.8, 3504.0, 3504.4, 3502.8, 3503.4, 143, null, 1119, 115340], [20240229, 3503.4, 3503.0, 3503.4, 3496.8, 3497.2, 421, null, 1120, 115265], [20240229, 3497.2, 3497.2, 3498.0, 3495.2, 3497.6, 632, null, 1121, 115153], [20240229, 3497.6, 3497.8, 3497.8, 3494.2, 3494.2, 430, null, 1122, 115108], [20240229, 3494.2, 3494.2, 3497.8, 3494.0, 3495.8, 326, null, 1123, 115112], [20240229, 3495.8, 3495.8, 3496.8, 3492.4, 3493.2, 338, null, 1124, 115075], [20240229, 3493.2, 3493.2, 3493.8, 3490.2, 3490.2, 439, null, 1125, 115036], [20240229, 3490.2, 3490.0, 3493.2, 3488.6, 3493.2, 495, null, 1126, 114951], [20240229, 3493.2, 3492.8, 3493.2, 3489.4, 3490.2, 265, null, 1127, 114950], [20240229, 3490.2, 3490.4, 3490.4, 3486.0, 3487.2, 581, null, 1128, 114937], [20240229, 3487.2, 3487.0, 3490.2, 3487.0, 3487.8, 397, null, 1129, 114954], [20240229, 3487.8, 3487.8, 3488.2, 3486.4, 3488.2, 408, null, 1130, 114912], [20240229, 3488.2, 3488.4, 3492.0, 3488.4, 3489.4, 586, null, 1301, 114960], [20240229, 3489.4, 3489.4, 3493.4, 3489.4, 3493.0, 416, null, 1302, 114997], [20240229, 3493.0, 3492.4, 3493.4, 3490.6, 3492.0, 245, null, 1303, 115022], [20240229, 3492.0, 3491.8, 3492.8, 3491.0, 3492.0, 159, null, 1304, 115035], [20240229, 3492.0, 3492.0, 3492.8, 3487.0, 3487.8, 278, null, 1305, 115046], [20240229, 3487.8, 3488.0, 3490.2, 3486.6, 3486.6, 227, null, 1306, 115053], [20240229, 3486.6, 3486.4, 3486.6, 3482.4, 3484.4, 467, null, 1307, 115034], [20240229, 3484.4, 3484.4, 3486.6, 3483.2, 3485.2, 262, null, 1308, 115036], [20240229, 3485.2, 3484.8, 3484.8, 3480.8, 3481.2, 362, null, 1309, 114969], [20240229, 3481.2, 3481.4, 3482.2, 3480.4, 3481.2, 314, null, 1310, 114972], [20240229, 3481.2, 3481.0, 3487.0, 3480.8, 3485.0, 398, null, 1311, 115019], [20240229, 3485.0, 3485.0, 3487.4, 3484.6, 3486.6, 239, null, 1312, 115052], [20240229, 3486.6, 3486.2, 3490.8, 3486.2, 3490.0, 412, null, 1313, 115076], [20240229, 3490.0, 3490.2, 3491.8, 3487.0, 3490.8, 264, null, 1314, 115069], [20240229, 3490.8, 3491.2, 3494.2, 3491.2, 3492.6, 351, null, 1315, 115122], [20240229, 3492.6, 3492.6, 3494.8, 3491.2, 3492.8, 255, null, 1316, 115180], [20240229, 3492.8, 3492.0, 3492.2, 3490.2, 3491.0, 167, null, 1317, 115206], [20240229, 3491.0, 3491.0, 3493.6, 3490.8, 3493.6, 158, null, 1318, 115239], [20240229, 3493.6, 3493.6, 3493.6, 3492.0, 3492.0, 102, null, 1319, 115263], [20240229, 3492.0, 3492.0, 3492.0, 3488.4, 3488.4, 153, null, 1320, 115263], [20240229, 3488.4, 3489.0, 3493.6, 3489.0, 3492.6, 235, null, 1321, 115273], [20240229, 3492.6, 3492.6, 3495.8, 3492.2, 3493.4, 239, null, 1322, 115286], [20240229, 3493.4, 3493.6, 3493.8, 3492.2, 3493.6, 106, null, 1323, 115303], [20240229, 3493.6, 3493.0, 3493.0, 3490.4, 3491.0, 113, null, 1324, 115311], [20240229, 3491.0, 3490.4, 3490.4, 3486.0, 3489.0, 296, null, 1325, 115353], [20240229, 3489.0, 3488.8, 3489.8, 3487.0, 3487.2, 245, null, 1326, 115399], [20240229, 3487.2, 3487.6, 3489.6, 3487.0, 3489.0, 141, null, 1327, 115406], [20240229, 3489.0, 3489.2, 3493.0, 3489.0, 3492.2, 160, null, 1328, 115416], [20240229, 3492.2, 3492.6, 3493.6, 3491.0, 3493.0, 138, null, 1329, 115438], [20240229, 3493.0, 3493.2, 3493.2, 3490.4, 3491.4, 134, null, 1330, 115468], [20240229, 3491.4, 3491.4, 3493.4, 3490.8, 3492.4, 140, null, 1331, 115482], [20240229, 3492.4, 3492.2, 3493.0, 3488.6, 3488.6, 178, null, 1332, 115498], [20240229, 3488.6, 3488.6, 3489.0, 3485.0, 3485.6, 362, null, 1333, 115532], [20240229, 3485.6, 3486.0, 3487.2, 3484.0, 3485.8, 286, null, 1334, 115575], [20240229, 3485.8, 3486.0, 3490.6, 3486.0, 3488.8, 197, null, 1335, 115599], [20240229, 3488.8, 3488.8, 3492.4, 3488.8, 3491.2, 219, null, 1336, 115623], [20240229, 3491.2, 3490.8, 3492.4, 3490.6, 3491.4, 117, null, 1337, 115659], [20240229, 3491.4, 3491.2, 3492.6, 3490.8, 3490.8, 78, null, 1338, 115664], [20240229, 3490.8, 3491.0, 3494.0, 3490.8, 3494.0, 199, null, 1339, 115718], [20240229, 3494.0, 3493.4, 3494.0, 3492.4, 3493.6, 112, null, 1340, 115738], [20240229, 3493.6, 3493.6, 3493.6, 3490.8, 3491.8, 109, null, 1341, 115760], [20240229, 3491.8, 3491.8, 3493.6, 3489.4, 3490.0, 147, null, 1342, 115741], [20240229, 3490.0, 3489.2, 3493.0, 3489.2, 3492.4, 123, null, 1343, 115758], [20240229, 3492.4, 3492.2, 3494.8, 3491.2, 3494.8, 180, null, 1344, 115751], [20240229, 3494.8, 3494.8, 3496.0, 3493.6, 3495.6, 232, null, 1345, 115767], [20240229, 3495.6, 3496.0, 3498.2, 3495.8, 3496.8, 404, null, 1346, 115824], [20240229, 3496.8, 3496.6, 3498.0, 3496.0, 3496.2, 286, null, 1347, 115848], [20240229, 3496.2, 3496.2, 3496.4, 3493.8, 3495.0, 228, null, 1348, 115900], [20240229, 3495.0, 3495.0, 3497.4, 3495.0, 3496.4, 154, null, 1349, 115927], [20240229, 3496.4, 3496.6, 3500.8, 3496.4, 3500.0, 438, null, 1350, 115965], [20240229, 3500.0, 3500.4, 3500.4, 3496.8, 3497.2, 160, null, 1351, 115998], [20240229, 3497.2, 3497.2, 3501.0, 3497.2, 3497.4, 171, null, 1352, 116021], [20240229, 3497.4, 3498.4, 3498.4, 3494.4, 3495.4, 211, null, 1353, 116040], [20240229, 3495.4, 3495.4, 3497.2, 3494.6, 3495.2, 138, null, 1354, 116079], [20240229, 3495.2, 3495.2, 3495.6, 3494.2, 3494.8, 100, null, 1355, 116077], [20240229, 3494.8, 3494.4, 3495.2, 3492.6, 3495.2, 251, null, 1356, 116064], [20240229, 3495.2, 3495.4, 3498.4, 3495.0, 3498.0, 234, null, 1357, 116062], [20240229, 3498.0, 3497.8, 3501.6, 3497.8, 3498.4, 420, null, 1358, 116101], [20240229, 3498.4, 3498.4, 3499.0, 3497.4, 3497.8, 135, null, 1359, 116115], [20240229, 3497.8, 3497.4, 3499.8, 3497.2, 3497.6, 143, null, 1400, 116132], [20240229, 3497.6, 3497.6, 3498.0, 3490.6, 3492.8, 334, null, 1401, 116212], [20240229, 3492.8, 3492.6, 3494.2, 3490.4, 3490.4, 201, null, 1402, 116265], [20240229, 3490.4, 3490.4, 3491.0, 3488.2, 3488.8, 361, null, 1403, 116362], [20240229, 3488.8, 3489.0, 3490.4, 3486.8, 3490.4, 368, null, 1404, 116452], [20240229, 3490.4, 3490.4, 3490.6, 3488.8, 3489.8, 154, null, 1405, 116479], [20240229, 3489.8, 3490.0, 3492.0, 3490.0, 3491.0, 151, null, 1406, 116511], [20240229, 3491.0, 3491.2, 3493.0, 3490.2, 3490.8, 180, null, 1407, 116543], [20240229, 3490.8, 3490.8, 3492.4, 3487.6, 3487.8, 160, null, 1408, 116580], [20240229, 3487.8, 3487.6, 3490.6, 3487.0, 3487.8, 222, null, 1409, 116589], [20240229, 3487.8, 3488.0, 3490.0, 3487.4, 3488.8, 162, null, 1410, 116632], [20240229, 3488.8, 3488.6, 3491.4, 3488.0, 3490.2, 129, null, 1411, 116667], [20240229, 3490.2, 3490.0, 3491.6, 3488.6, 3488.6, 137, null, 1412, 116692], [20240229, 3488.6, 3489.2, 3491.0, 3488.2, 3489.8, 126, null, 1413, 116715], [20240229, 3489.8, 3490.0, 3490.2, 3485.8, 3486.6, 299, null, 1414, 116822], [20240229, 3486.6, 3487.0, 3487.6, 3485.6, 3486.8, 221, null, 1415, 116925], [20240229, 3486.8, 3487.0, 3491.0, 3486.2, 3490.6, 181, null, 1416, 116967], [20240229, 3490.6, 3491.0, 3494.8, 3491.0, 3494.0, 351, null, 1417, 117098], [20240229, 3494.0, 3494.4, 3495.6, 3493.4, 3494.8, 295, null, 1418, 117115], [20240229, 3494.8, 3494.6, 3497.4, 3494.4, 3496.8, 206, null, 1419, 117157], [20240229, 3496.8, 3496.6, 3498.0, 3496.2, 3496.4, 169, null, 1420, 117221], [20240229, 3496.4, 3497.0, 3498.6, 3496.6, 3497.2, 225, null, 1421, 117305], [20240229, 3497.2, 3496.8, 3499.4, 3496.8, 3498.0, 266, null, 1422, 117381], [20240229, 3498.0, 3498.0, 3500.0, 3497.4, 3499.0, 204, null, 1423, 117455], [20240229, 3499.0, 3499.2, 3501.4, 3498.8, 3500.4, 260, null, 1424, 117518], [20240229, 3500.4, 3501.2, 3503.4, 3500.6, 3503.4, 300, null, 1425, 117595], [20240229, 3503.4, 3503.4, 3504.6, 3500.8, 3502.8, 457, null, 1426, 117732], [20240229, 3502.8, 3502.6, 3505.6, 3501.6, 3505.6, 278, null, 1427, 117832], [20240229, 3505.6, 3505.6, 3506.0, 3503.0, 3504.2, 281, null, 1428, 117925], [20240229, 3504.2, 3504.2, 3504.2, 3501.8, 3503.8, 261, null, 1429, 118016], [20240229, 3503.8, 3504.4, 3506.8, 3504.2, 3504.8, 299, null, 1430, 118127], [20240229, 3504.8, 3505.4, 3506.0, 3502.4, 3505.0, 267, null, 1431, 118237], [20240229, 3505.0, 3505.4, 3508.0, 3505.2, 3508.0, 309, null, 1432, 118321], [20240229, 3508.0, 3508.2, 3509.0, 3507.4, 3508.6, 223, null, 1433, 118397], [20240229, 3508.6, 3508.4, 3508.8, 3505.8, 3506.0, 179, null, 1434, 118446], [20240229, 3506.0, 3506.0, 3509.2, 3506.0, 3508.8, 192, null, 1435, 118515], [20240229, 3508.8, 3509.4, 3510.0, 3507.6, 3510.0, 195, null, 1436, 118580], [20240229, 3510.0, 3510.0, 3510.0, 3507.0, 3507.2, 247, null, 1437, 118674], [20240229, 3507.2, 3507.2, 3508.2, 3505.2, 3505.4, 210, null, 1438, 118727], [20240229, 3505.4, 3505.8, 3508.8, 3504.8, 3507.8, 256, null, 1439, 118795], [20240229, 3507.8, 3507.6, 3508.8, 3506.0, 3508.6, 179, null, 1440, 118846], [20240229, 3508.6, 3509.0, 3509.0, 3507.2, 3508.2, 178, null, 1441, 118895], [20240229, 3508.2, 3508.2, 3512.6, 3508.2, 3512.6, 293, null, 1442, 118964], [20240229, 3512.6, 3512.6, 3513.0, 3511.4, 3512.8, 268, null, 1443, 119048], [20240229, 3512.8, 3512.6, 3513.0, 3511.2, 3512.0, 288, null, 1444, 119168], [20240229, 3512.0, 3511.8, 3512.4, 3510.2, 3510.8, 238, null, 1445, 119205], [20240229, 3510.8, 3511.2, 3511.6, 3510.0, 3510.8, 212, null, 1446, 119295], [20240229, 3510.8, 3510.8, 3511.8, 3509.4, 3510.8, 196, null, 1447, 119385], [20240229, 3510.8, 3510.4, 3513.6, 3510.0, 3513.6, 204, null, 1448, 119467], [20240229, 3513.6, 3513.8, 3513.8, 3512.8, 3513.6, 197, null, 1449, 119511], [20240229, 3513.6, 3513.8, 3515.2, 3513.4, 3515.2, 301, null, 1450, 119622], [20240229, 3515.2, 3515.0, 3516.0, 3514.2, 3515.8, 464, null, 1451, 119759], [20240229, 3515.8, 3515.6, 3516.0, 3514.4, 3515.6, 312, null, 1452, 119859], [20240229, 3515.6, 3515.6, 3518.8, 3515.4, 3518.4, 455, null, 1453, 119969], [20240229, 3518.4, 3518.8, 3518.8, 3517.2, 3518.2, 396, null, 1454, 120160], [20240229, 3518.2, 3518.2, 3520.0, 3518.2, 3519.0, 398, null, 1455, 120261], [20240229, 3519.0, 3519.0, 3519.0, 3516.8, 3517.8, 421, null, 1456, 120395], [20240229, 3517.8, 3517.8, 3518.0, 3516.2, 3516.2, 409, null, 1457, 120552], [20240229, 3516.2, 3516.4, 3516.8, 3513.6, 3514.2, 567, null, 1458, 120780], [20240229, 3514.2, 3513.8, 3515.6, 3512.8, 3515.2, 555, null, 1459, 120939], [20240229, 3515.2, 3515.2, 3515.8, 3514.2, 3515.4, 633, null, 1500, 121179], [20240301, 3515.4, 3505.2, 3512.6, 3505.0, 3512.6, 1863, null, 931, 120118], [20240301, 3512.6, 3512.0, 3515.4, 3512.0, 3513.2, 918, null, 932, 119675], [20240301, 3513.2, 3513.2, 3516.0, 3512.4, 3516.0, 731, null, 933, 119311], [20240301, 3516.0, 3515.6, 3522.6, 3515.2, 3522.6, 1005, null, 934, 118716], [20240301, 3522.6, 3523.0, 3523.0, 3518.4, 3522.2, 750, null, 935, 118317], [20240301, 3522.2, 3522.2, 3523.2, 3519.6, 3520.0, 566, null, 936, 118027], [20240301, 3520.0, 3520.0, 3522.8, 3518.0, 3522.8, 542, null, 937, 117786], [20240301, 3522.8, 3522.8, 3531.0, 3521.8, 3528.2, 1336, null, 938, 117370], [20240301, 3528.2, 3527.8, 3528.6, 3525.4, 3528.6, 490, null, 939, 117158], [20240301, 3528.6, 3528.6, 3529.2, 3524.0, 3524.6, 421, null, 940, 117042], [20240301, 3524.6, 3524.0, 3525.6, 3521.4, 3523.6, 424, null, 941, 116893], [20240301, 3523.6, 3523.4, 3523.6, 3512.4, 3512.6, 854, null, 942, 116509], [20240301, 3512.6, 3512.4, 3512.4, 3509.0, 3510.0, 654, null, 943, 116272], [20240301, 3510.0, 3510.0, 3510.6, 3507.8, 3509.4, 474, null, 944, 116115], [20240301, 3509.4, 3509.4, 3513.6, 3509.2, 3512.4, 548, null, 945, 115915], [20240301, 3512.4, 3512.0, 3512.4, 3509.8, 3512.2, 445, null, 946, 115772], [20240301, 3512.2, 3512.2, 3515.8, 3512.0, 3512.8, 479, null, 947, 115616], [20240301, 3512.8, 3512.4, 3516.0, 3512.4, 3515.8, 318, null, 948, 115478], [20240301, 3515.8, 3515.8, 3516.6, 3511.4, 3512.0, 335, null, 949, 115342], [20240301, 3512.0, 3511.8, 3511.8, 3509.0, 3509.2, 265, null, 950, 115251], [20240301, 3509.2, 3509.2, 3511.4, 3508.0, 3510.8, 323, null, 951, 115111], [20240301, 3510.8, 3511.2, 3511.2, 3504.6, 3506.0, 484, null, 952, 114886], [20240301, 3506.0, 3506.2, 3508.6, 3505.6, 3507.6, 266, null, 953, 114757], [20240301, 3507.6, 3507.6, 3511.0, 3507.6, 3509.2, 234, null, 954, 114632], [20240301, 3509.2, 3509.2, 3510.2, 3507.8, 3509.4, 187, null, 955, 114539], [20240301, 3509.4, 3509.6, 3513.8, 3507.4, 3513.8, 304, null, 956, 114415], [20240301, 3513.8, 3513.6, 3517.2, 3513.2, 3517.2, 539, null, 957, 114205], [20240301, 3517.2, 3517.6, 3517.8, 3515.2, 3516.0, 283, null, 958, 114136], [20240301, 3516.0, 3515.8, 3518.4, 3515.6, 3517.6, 277, null, 959, 114065], [20240301, 3517.6, 3517.4, 3519.4, 3516.6, 3517.2, 338, null, 1000, 113927], [20240301, 3517.2, 3517.2, 3519.4, 3516.2, 3518.6, 286, null, 1001, 113831], [20240301, 3518.6, 3519.0, 3519.6, 3516.4, 3516.8, 233, null, 1002, 113783], [20240301, 3516.8, 3516.8, 3523.0, 3516.4, 3522.8, 373, null, 1003, 113692], [20240301, 3522.8, 3522.8, 3523.2, 3518.8, 3521.4, 318, null, 1004, 113605], [20240301, 3521.4, 3521.4, 3521.4, 3520.0, 3521.0, 137, null, 1005, 113553], [20240301, 3521.0, 3520.6, 3520.6, 3515.8, 3517.0, 343, null, 1006, 113459], [20240301, 3517.0, 3517.4, 3520.0, 3517.2, 3519.4, 129, null, 1007, 113403], [20240301, 3519.4, 3519.6, 3523.8, 3519.6, 3522.6, 273, null, 1008, 113344], [20240301, 3522.6, 3522.6, 3524.2, 3521.4, 3522.2, 274, null, 1009, 113292], [20240301, 3522.2, 3522.0, 3522.0, 3520.0, 3521.8, 183, null, 1010, 113250], [20240301, 3521.8, 3521.8, 3522.4, 3519.6, 3520.6, 222, null, 1011, 113203], [20240301, 3520.6, 3520.8, 3522.6, 3520.4, 3520.4, 199, null, 1012, 113152], [20240301, 3520.4, 3520.8, 3520.8, 3514.8, 3516.8, 390, null, 1013, 113013], [20240301, 3516.8, 3516.6, 3521.0, 3515.8, 3520.4, 248, null, 1014, 112933], [20240301, 3520.4, 3520.4, 3524.2, 3520.4, 3523.0, 270, null, 1015, 112836], [20240301, 3523.0, 3522.6, 3526.0, 3522.2, 3525.2, 327, null, 1016, 112744], [20240301, 3525.2, 3525.0, 3526.8, 3524.0, 3524.0, 273, null, 1017, 112672], [20240301, 3524.0, 3524.4, 3526.8, 3523.8, 3526.4, 215, null, 1018, 112645], [20240301, 3526.4, 3526.8, 3527.6, 3524.8, 3527.6, 281, null, 1019, 112553], [20240301, 3527.6, 3527.8, 3527.8, 3522.0, 3522.0, 308, null, 1020, 112500], [20240301, 3522.0, 3522.0, 3524.6, 3521.6, 3523.8, 179, null, 1021, 112450], [20240301, 3523.8, 3523.8, 3530.0, 3523.8, 3529.6, 446, null, 1022, 112307], [20240301, 3529.6, 3530.0, 3530.0, 3527.4, 3529.0, 264, null, 1023, 112217], [20240301, 3529.0, 3528.8, 3532.8, 3528.6, 3531.8, 684, null, 1024, 112112], [20240301, 3531.8, 3531.8, 3532.8, 3530.4, 3531.4, 230, null, 1025, 112073], [20240301, 3531.4, 3531.4, 3533.0, 3530.8, 3532.2, 262, null, 1026, 112041], [20240301, 3532.2, 3532.2, 3532.2, 3527.0, 3528.6, 379, null, 1027, 111970], [20240301, 3528.6, 3528.4, 3531.2, 3528.4, 3531.0, 260, null, 1028, 111898], [20240301, 3531.0, 3531.0, 3534.2, 3530.4, 3532.6, 330, null, 1029, 111879], [20240301, 3532.6, 3532.6, 3533.4, 3530.6, 3533.0, 279, null, 1030, 111841], [20240301, 3533.0, 3533.0, 3534.2, 3531.8, 3532.0, 303, null, 1031, 111807], [20240301, 3532.0, 3532.0, 3532.0, 3526.0, 3526.4, 448, null, 1032, 111696], [20240301, 3526.4, 3526.4, 3526.6, 3523.8, 3524.8, 325, null, 1033, 111593], [20240301, 3524.8, 3525.0, 3527.2, 3522.0, 3526.8, 363, null, 1034, 111488], [20240301, 3526.8, 3527.0, 3528.4, 3524.4, 3525.8, 242, null, 1035, 111467], [20240301, 3525.8, 3526.0, 3527.2, 3523.0, 3524.6, 238, null, 1036, 111451], [20240301, 3524.6, 3524.2, 3524.2, 3521.4, 3522.2, 323, null, 1037, 111367], [20240301, 3522.2, 3521.2, 3524.8, 3521.2, 3523.4, 241, null, 1038, 111315], [20240301, 3523.4, 3523.4, 3523.4, 3519.4, 3519.6, 355, null, 1039, 111252], [20240301, 3519.6, 3519.4, 3521.2, 3519.2, 3519.6, 238, null, 1040, 111222], [20240301, 3519.6, 3519.8, 3523.2, 3519.6, 3522.8, 262, null, 1041, 111140], [20240301, 3522.8, 3523.0, 3524.4, 3521.6, 3524.4, 142, null, 1042, 111122], [20240301, 3524.4, 3524.4, 3526.0, 3523.8, 3525.8, 153, null, 1043, 111101], [20240301, 3525.8, 3526.0, 3526.4, 3525.0, 3526.0, 127, null, 1044, 111079], [20240301, 3526.0, 3525.8, 3527.4, 3525.6, 3526.2, 168, null, 1045, 111071], [20240301, 3526.2, 3526.6, 3528.0, 3524.8, 3526.4, 183, null, 1046, 111046], [20240301, 3526.4, 3527.6, 3527.6, 3525.6, 3526.2, 90, null, 1047, 111019], [20240301, 3526.2, 3525.8, 3528.2, 3525.0, 3528.2, 176, null, 1048, 110997], [20240301, 3528.2, 3528.2, 3529.2, 3527.8, 3528.4, 169, null, 1049, 110976], [20240301, 3528.4, 3528.2, 3528.8, 3526.2, 3527.2, 147, null, 1050, 110933], [20240301, 3527.2, 3527.0, 3527.2, 3524.0, 3525.2, 202, null, 1051, 110890], [20240301, 3525.2, 3525.0, 3529.4, 3524.4, 3528.6, 190, null, 1052, 110866], [20240301, 3528.6, 3528.8, 3533.8, 3528.8, 3532.8, 376, null, 1053, 110798], [20240301, 3532.8, 3532.4, 3536.4, 3531.2, 3536.4, 479, null, 1054, 110765], [20240301, 3536.4, 3536.4, 3537.6, 3534.0, 3534.2, 364, null, 1055, 110739], [20240301, 3534.2, 3534.2, 3538.6, 3534.2, 3537.8, 400, null, 1056, 110703], [20240301, 3537.8, 3537.8, 3538.2, 3534.6, 3536.4, 332, null, 1057, 110697], [20240301, 3536.4, 3536.0, 3536.0, 3532.8, 3533.2, 263, null, 1058, 110673], [20240301, 3533.2, 3533.2, 3536.2, 3532.8, 3536.2, 162, null, 1059, 110656], [20240301, 3536.2, 3535.8, 3537.8, 3535.8, 3537.6, 203, null, 1100, 110631], [20240301, 3537.6, 3537.4, 3538.2, 3534.8, 3535.8, 342, null, 1101, 110636], [20240301, 3535.8, 3535.4, 3535.4, 3533.0, 3534.0, 172, null, 1102, 110604], [20240301, 3534.0, 3534.8, 3535.6, 3531.2, 3532.8, 354, null, 1103, 110637], [20240301, 3532.8, 3533.0, 3535.8, 3532.2, 3535.0, 192, null, 1104, 110617], [20240301, 3535.0, 3535.0, 3536.6, 3533.2, 3536.6, 203, null, 1105, 110579], [20240301, 3536.6, 3536.6, 3539.6, 3536.4, 3538.2, 396, null, 1106, 110575], [20240301, 3538.2, 3538.2, 3538.6, 3535.4, 3536.2, 245, null, 1107, 110531], [20240301, 3536.2, 3536.4, 3536.8, 3534.8, 3535.6, 153, null, 1108, 110492], [20240301, 3535.6, 3535.8, 3538.4, 3535.4, 3537.8, 153, null, 1109, 110502], [20240301, 3537.8, 3537.6, 3537.8, 3536.4, 3537.2, 147, null, 1110, 110463], [20240301, 3537.2, 3537.2, 3537.4, 3531.8, 3533.6, 320, null, 1111, 110417], [20240301, 3533.6, 3533.4, 3538.2, 3533.4, 3537.6, 235, null, 1112, 110417], [20240301, 3537.6, 3537.4, 3541.2, 3537.2, 3538.4, 413, null, 1113, 110385], [20240301, 3538.4, 3538.8, 3540.8, 3538.4, 3540.6, 240, null, 1114, 110359], [20240301, 3540.6, 3540.6, 3542.0, 3539.6, 3541.0, 262, null, 1115, 110317], [20240301, 3541.0, 3541.0, 3541.2, 3536.6, 3538.4, 373, null, 1116, 110340], [20240301, 3538.4, 3538.4, 3538.4, 3536.2, 3537.0, 204, null, 1117, 110299], [20240301, 3537.0, 3537.0, 3537.6, 3534.6, 3534.6, 269, null, 1118, 110276], [20240301, 3534.6, 3534.6, 3536.4, 3534.2, 3535.0, 197, null, 1119, 110225], [20240301, 3535.0, 3535.0, 3535.2, 3530.0, 3530.0, 423, null, 1120, 110144], [20240301, 3530.0, 3530.4, 3531.4, 3528.6, 3530.4, 489, null, 1121, 110164], [20240301, 3530.4, 3530.4, 3531.0, 3526.0, 3527.2, 382, null, 1122, 110189], [20240301, 3527.2, 3527.6, 3528.6, 3525.8, 3528.6, 318, null, 1123, 110188], [20240301, 3528.6, 3528.6, 3531.0, 3528.6, 3529.8, 286, null, 1124, 110214], [20240301, 3529.8, 3529.8, 3532.8, 3529.4, 3532.4, 228, null, 1125, 110230], [20240301, 3532.4, 3532.8, 3532.8, 3530.0, 3531.4, 125, null, 1126, 110231], [20240301, 3531.4, 3531.0, 3532.8, 3529.8, 3532.0, 160, null, 1127, 110230], [20240301, 3532.0, 3532.0, 3534.2, 3531.4, 3532.0, 151, null, 1128, 110219], [20240301, 3532.0, 3532.4, 3533.0, 3530.2, 3530.2, 138, null, 1129, 110201], [20240301, 3530.2, 3530.2, 3533.8, 3530.2, 3533.0, 187, null, 1130, 110218], [20240301, 3533.0, 3531.8, 3534.4, 3530.2, 3534.0, 357, null, 1301, 110232], [20240301, 3534.0, 3534.0, 3535.0, 3531.6, 3531.8, 195, null, 1302, 110229], [20240301, 3531.8, 3531.8, 3532.0, 3529.8, 3530.0, 197, null, 1303, 110213], [20240301, 3530.0, 3530.0, 3530.4, 3528.4, 3528.4, 165, null, 1304, 110226], [20240301, 3528.4, 3528.8, 3531.0, 3528.2, 3530.2, 113, null, 1305, 110212], [20240301, 3530.2, 3530.0, 3530.4, 3527.0, 3528.0, 234, null, 1306, 110194], [20240301, 3528.0, 3528.0, 3528.0, 3525.0, 3526.4, 376, null, 1307, 110238], [20240301, 3526.4, 3526.0, 3526.6, 3521.8, 3521.8, 336, null, 1308, 110235], [20240301, 3521.8, 3521.4, 3524.4, 3520.4, 3523.2, 304, null, 1309, 110221], [20240301, 3523.2, 3523.2, 3525.0, 3522.6, 3524.2, 167, null, 1310, 110216], [20240301, 3524.2, 3524.2, 3524.2, 3522.0, 3523.0, 172, null, 1311, 110218], [20240301, 3523.0, 3522.6, 3525.2, 3522.4, 3523.6, 157, null, 1312, 110198], [20240301, 3523.6, 3523.6, 3525.4, 3523.0, 3523.8, 132, null, 1313, 110180], [20240301, 3523.8, 3523.8, 3524.2, 3518.6, 3519.6, 410, null, 1314, 110075], [20240301, 3519.6, 3519.8, 3520.2, 3518.4, 3520.2, 271, null, 1315, 110034], [20240301, 3520.2, 3520.2, 3523.8, 3519.6, 3523.2, 350, null, 1316, 110030], [20240301, 3523.2, 3523.2, 3524.4, 3522.6, 3523.6, 132, null, 1317, 110032], [20240301, 3523.6, 3523.6, 3524.6, 3522.2, 3522.8, 129, null, 1318, 110045], [20240301, 3522.8, 3522.8, 3525.0, 3522.2, 3524.6, 171, null, 1319, 110029], [20240301, 3524.6, 3524.6, 3526.2, 3524.6, 3525.8, 193, null, 1320, 110029], [20240301, 3525.8, 3525.8, 3527.0, 3525.4, 3526.8, 152, null, 1321, 110043], [20240301, 3526.8, 3526.6, 3526.8, 3524.6, 3525.8, 128, null, 1322, 110031], [20240301, 3525.8, 3525.8, 3527.4, 3525.8, 3526.8, 99, null, 1323, 110044], [20240301, 3526.8, 3526.4, 3526.6, 3524.8, 3525.4, 93, null, 1324, 110051], [20240301, 3525.4, 3525.4, 3525.4, 3523.2, 3524.6, 116, null, 1325, 110057], [20240301, 3524.6, 3524.2, 3526.6, 3524.0, 3526.2, 103, null, 1326, 110045], [20240301, 3526.2, 3527.0, 3529.8, 3527.0, 3529.0, 227, null, 1327, 110041], [20240301, 3529.0, 3529.0, 3529.0, 3527.6, 3528.0, 128, null, 1328, 110065], [20240301, 3528.0, 3528.4, 3528.6, 3526.0, 3526.8, 140, null, 1329, 110080], [20240301, 3526.8, 3527.6, 3528.8, 3527.2, 3527.4, 85, null, 1330, 110072], [20240301, 3527.4, 3527.8, 3529.4, 3526.6, 3529.4, 118, null, 1331, 110116], [20240301, 3529.4, 3529.6, 3532.4, 3529.6, 3531.4, 289, null, 1332, 110188], [20240301, 3531.4, 3531.0, 3532.6, 3529.4, 3530.4, 261, null, 1333, 110249], [20240301, 3530.4, 3530.2, 3531.6, 3528.8, 3530.6, 187, null, 1334, 110287], [20240301, 3530.6, 3530.8, 3531.0, 3529.0, 3529.8, 121, null, 1335, 110294], [20240301, 3529.8, 3530.2, 3532.8, 3530.2, 3532.6, 283, null, 1336, 110306], [20240301, 3532.6, 3532.6, 3532.8, 3531.0, 3531.8, 186, null, 1337, 110316], [20240301, 3531.8, 3531.8, 3532.4, 3528.4, 3529.4, 197, null, 1338, 110295], [20240301, 3529.4, 3529.0, 3531.8, 3528.8, 3531.0, 129, null, 1339, 110292], [20240301, 3531.0, 3530.8, 3532.2, 3530.6, 3532.0, 113, null, 1340, 110311], [20240301, 3532.0, 3532.0, 3534.4, 3532.0, 3534.4, 252, null, 1341, 110312], [20240301, 3534.4, 3534.4, 3535.2, 3532.0, 3533.0, 262, null, 1342, 110317], [20240301, 3533.0, 3533.0, 3533.4, 3530.6, 3531.2, 147, null, 1343, 110336], [20240301, 3531.2, 3531.2, 3532.6, 3530.4, 3530.8, 149, null, 1344, 110378], [20240301, 3530.8, 3530.6, 3531.0, 3529.6, 3530.8, 134, null, 1345, 110409], [20240301, 3530.8, 3531.0, 3532.8, 3529.6, 3531.8, 194, null, 1346, 110457], [20240301, 3531.8, 3531.8, 3534.6, 3531.8, 3534.2, 175, null, 1347, 110481], [20240301, 3534.2, 3534.6, 3534.8, 3533.0, 3534.2, 163, null, 1348, 110506], [20240301, 3534.2, 3533.8, 3533.8, 3531.8, 3532.2, 158, null, 1349, 110515], [20240301, 3532.2, 3532.2, 3533.0, 3530.6, 3531.2, 115, null, 1350, 110538], [20240301, 3531.2, 3531.2, 3534.0, 3531.2, 3533.4, 116, null, 1351, 110574], [20240301, 3533.4, 3533.4, 3534.0, 3532.2, 3532.4, 68, null, 1352, 110588], [20240301, 3532.4, 3532.4, 3532.4, 3529.4, 3529.4, 204, null, 1353, 110663], [20240301, 3529.4, 3529.8, 3530.2, 3528.2, 3529.0, 248, null, 1354, 110735], [20240301, 3529.0, 3529.0, 3530.0, 3528.6, 3529.8, 127, null, 1355, 110768], [20240301, 3529.8, 3529.8, 3530.0, 3526.4, 3527.2, 222, null, 1356, 110812], [20240301, 3527.2, 3526.8, 3528.4, 3526.0, 3527.6, 215, null, 1357, 110826], [20240301, 3527.6, 3528.0, 3530.0, 3527.2, 3528.8, 204, null, 1358, 110819], [20240301, 3528.8, 3529.6, 3532.6, 3529.6, 3532.2, 248, null, 1359, 110863], [20240301, 3532.2, 3532.2, 3532.8, 3530.2, 3532.2, 205, null, 1400, 110889], [20240301, 3532.2, 3532.2, 3536.4, 3532.0, 3535.4, 526, null, 1401, 110981], [20240301, 3535.4, 3535.8, 3536.4, 3533.4, 3535.0, 324, null, 1402, 111031], [20240301, 3535.0, 3535.0, 3538.0, 3535.0, 3536.6, 336, null, 1403, 111129], [20240301, 3536.6, 3536.6, 3537.2, 3534.8, 3536.2, 184, null, 1404, 111141], [20240301, 3536.2, 3536.4, 3538.6, 3536.4, 3537.4, 253, null, 1405, 111155], [20240301, 3537.4, 3537.6, 3538.6, 3536.8, 3538.4, 181, null, 1406, 111201], [20240301, 3538.4, 3538.4, 3544.4, 3538.2, 3540.4, 721, null, 1407, 111337], [20240301, 3540.4, 3540.0, 3540.4, 3537.6, 3538.8, 313, null, 1408, 111412], [20240301, 3538.8, 3538.4, 3538.8, 3536.0, 3536.4, 255, null, 1409, 111473], [20240301, 3536.4, 3536.6, 3538.6, 3536.0, 3537.4, 204, null, 1410, 111471], [20240301, 3537.4, 3538.0, 3538.0, 3535.6, 3535.8, 228, null, 1411, 111550], [20240301, 3535.8, 3535.8, 3538.4, 3535.8, 3538.0, 143, null, 1412, 111601], [20240301, 3538.0, 3537.6, 3538.8, 3536.6, 3538.4, 119, null, 1413, 111637], [20240301, 3538.4, 3538.8, 3538.8, 3535.6, 3535.6, 139, null, 1414, 111681], [20240301, 3535.6, 3535.8, 3539.6, 3535.6, 3539.4, 177, null, 1415, 111739], [20240301, 3539.4, 3539.2, 3539.6, 3537.6, 3538.0, 139, null, 1416, 111781], [20240301, 3538.0, 3538.0, 3540.4, 3537.6, 3540.4, 123, null, 1417, 111803], [20240301, 3540.4, 3540.6, 3545.6, 3540.6, 3544.4, 678, null, 1418, 111814], [20240301, 3544.4, 3544.0, 3544.4, 3542.0, 3543.0, 260, null, 1419, 111868], [20240301, 3543.0, 3543.0, 3543.8, 3540.2, 3542.2, 233, null, 1420, 111932], [20240301, 3542.2, 3541.6, 3543.0, 3541.4, 3542.8, 123, null, 1421, 111951], [20240301, 3542.8, 3542.8, 3542.8, 3539.2, 3540.6, 205, null, 1422, 111983], [20240301, 3540.6, 3540.8, 3541.6, 3540.2, 3540.2, 114, null, 1423, 111996], [20240301, 3540.2, 3540.2, 3542.0, 3540.2, 3541.4, 103, null, 1424, 112030], [20240301, 3541.4, 3541.4, 3544.8, 3541.4, 3544.4, 254, null, 1425, 112068], [20240301, 3544.4, 3544.4, 3545.0, 3543.4, 3543.8, 137, null, 1426, 112109], [20240301, 3543.8, 3543.8, 3546.8, 3543.4, 3546.8, 318, null, 1427, 112155], [20240301, 3546.8, 3547.0, 3548.0, 3545.2, 3546.0, 449, null, 1428, 112195], [20240301, 3546.0, 3546.0, 3546.8, 3545.4, 3545.6, 164, null, 1429, 112240], [20240301, 3545.6, 3545.8, 3548.6, 3545.4, 3548.6, 254, null, 1430, 112332], [20240301, 3548.6, 3548.2, 3550.8, 3548.2, 3549.0, 611, null, 1431, 112451], [20240301, 3549.0, 3548.8, 3549.0, 3545.4, 3545.4, 295, null, 1432, 112525], [20240301, 3545.4, 3545.4, 3545.4, 3543.6, 3543.8, 378, null, 1433, 112613], [20240301, 3543.8, 3543.8, 3545.2, 3543.8, 3543.8, 169, null, 1434, 112646], [20240301, 3543.8, 3543.4, 3543.6, 3541.6, 3541.6, 343, null, 1435, 112682], [20240301, 3541.6, 3541.8, 3542.4, 3538.6, 3538.8, 602, null, 1436, 112867], [20240301, 3538.8, 3539.0, 3540.6, 3537.4, 3538.2, 399, null, 1437, 112944], [20240301, 3538.2, 3538.2, 3540.4, 3537.6, 3539.8, 211, null, 1438, 112993], [20240301, 3539.8, 3539.8, 3540.2, 3537.0, 3537.6, 254, null, 1439, 113002], [20240301, 3537.6, 3537.6, 3540.2, 3536.4, 3539.4, 267, null, 1440, 112984], [20240301, 3539.4, 3540.2, 3542.0, 3539.2, 3540.6, 308, null, 1441, 113049], [20240301, 3540.6, 3540.4, 3542.2, 3540.4, 3541.6, 160, null, 1442, 113063], [20240301, 3541.6, 3541.8, 3541.8, 3540.2, 3540.2, 136, null, 1443, 113101], [20240301, 3540.2, 3540.2, 3541.6, 3539.8, 3540.2, 137, null, 1444, 113118], [20240301, 3540.2, 3540.4, 3540.6, 3539.0, 3539.6, 129, null, 1445, 113134], [20240301, 3539.6, 3539.6, 3540.8, 3539.0, 3539.6, 240, null, 1446, 113182], [20240301, 3539.6, 3539.4, 3542.0, 3538.8, 3542.0, 239, null, 1447, 113249], [20240301, 3542.0, 3542.0, 3542.8, 3541.6, 3542.8, 215, null, 1448, 113305], [20240301, 3542.8, 3543.0, 3543.6, 3542.2, 3542.6, 226, null, 1449, 113403], [20240301, 3542.6, 3543.0, 3543.2, 3542.0, 3542.0, 167, null, 1450, 113436], [20240301, 3542.0, 3541.6, 3542.0, 3540.2, 3540.2, 336, null, 1451, 113552], [20240301, 3540.2, 3540.0, 3540.8, 3538.8, 3540.2, 272, null, 1452, 113625], [20240301, 3540.2, 3540.4, 3541.4, 3540.0, 3540.6, 162, null, 1453, 113688], [20240301, 3540.6, 3540.6, 3541.8, 3540.0, 3541.4, 271, null, 1454, 113808], [20240301, 3541.4, 3541.4, 3542.2, 3541.0, 3541.0, 200, null, 1455, 113889], [20240301, 3541.0, 3541.6, 3541.6, 3540.0, 3541.0, 266, null, 1456, 113969], [20240301, 3541.0, 3541.0, 3541.4, 3540.6, 3541.2, 203, null, 1457, 114017], [20240301, 3541.2, 3541.0, 3541.4, 3540.6, 3541.2, 362, null, 1458, 114102], [20240301, 3541.2, 3541.0, 3541.2, 3540.0, 3540.4, 411, null, 1459, 114171], [20240301, 3540.4, 3540.0, 3541.8, 3539.6, 3540.0, 643, null, 1500, 114386], [20240304, 3540.0, 3538.0, 3544.6, 3538.0, 3544.6, 1157, null, 931, 113716], [20240304, 3544.6, 3544.8, 3547.6, 3540.2, 3540.4, 855, null, 932, 113162], [20240304, 3540.4, 3540.8, 3542.8, 3537.2, 3538.0, 765, null, 933, 112608], [20240304, 3538.0, 3538.4, 3538.8, 3535.4, 3536.0, 745, null, 934, 112098], [20240304, 3536.0, 3536.0, 3537.6, 3536.0, 3536.0, 352, null, 935, 111851], [20240304, 3536.0, 3536.6, 3545.0, 3536.6, 3545.0, 625, null, 936, 111508], [20240304, 3545.0, 3545.0, 3545.6, 3541.4, 3543.6, 636, null, 937, 111200], [20240304, 3543.6, 3543.4, 3547.0, 3540.8, 3543.2, 537, null, 938, 110937], [20240304, 3543.2, 3542.8, 3542.8, 3540.2, 3541.4, 258, null, 939, 110833], [20240304, 3541.4, 3541.2, 3542.4, 3538.4, 3541.6, 452, null, 940, 110698], [20240304, 3541.6, 3542.0, 3543.6, 3536.2, 3536.2, 470, null, 941, 110525], [20240304, 3536.2, 3536.6, 3537.8, 3533.8, 3535.2, 510, null, 942, 110382], [20240304, 3535.2, 3535.2, 3538.8, 3535.0, 3538.8, 402, null, 943, 110217], [20240304, 3538.8, 3538.6, 3539.6, 3536.6, 3537.8, 239, null, 944, 110131], [20240304, 3537.8, 3538.0, 3539.4, 3534.4, 3536.0, 287, null, 945, 110040], [20240304, 3536.0, 3536.0, 3537.4, 3534.8, 3536.6, 229, null, 946, 109948], [20240304, 3536.6, 3537.2, 3539.4, 3535.2, 3536.8, 350, null, 947, 109822], [20240304, 3536.8, 3536.4, 3539.6, 3536.4, 3537.8, 303, null, 948, 109714], [20240304, 3537.8, 3538.4, 3540.0, 3537.4, 3539.0, 187, null, 949, 109634], [20240304, 3539.0, 3539.2, 3543.2, 3539.2, 3541.8, 343, null, 950, 109515], [20240304, 3541.8, 3541.2, 3541.2, 3538.4, 3538.4, 298, null, 951, 109392], [20240304, 3538.4, 3538.2, 3538.8, 3537.0, 3537.0, 223, null, 952, 109309], [20240304, 3537.0, 3537.0, 3537.0, 3534.8, 3535.4, 313, null, 953, 109157], [20240304, 3535.4, 3535.0, 3536.2, 3534.2, 3534.4, 261, null, 954, 109047], [20240304, 3534.4, 3535.0, 3535.2, 3533.2, 3533.6, 332, null, 955, 108955], [20240304, 3533.6, 3533.4, 3534.8, 3532.8, 3532.8, 322, null, 956, 108925], [20240304, 3532.8, 3532.6, 3535.6, 3532.0, 3535.6, 285, null, 957, 108862], [20240304, 3535.6, 3535.6, 3536.8, 3535.2, 3536.2, 194, null, 958, 108812], [20240304, 3536.2, 3536.6, 3536.6, 3535.0, 3535.8, 164, null, 959, 108734], [20240304, 3535.8, 3536.0, 3537.8, 3536.0, 3536.0, 188, null, 1000, 108663], [20240304, 3536.0, 3536.6, 3536.6, 3533.6, 3534.4, 194, null, 1001, 108581], [20240304, 3534.4, 3533.6, 3533.6, 3530.0, 3530.2, 546, null, 1002, 108381], [20240304, 3530.2, 3530.2, 3532.0, 3529.2, 3531.0, 364, null, 1003, 108211], [20240304, 3531.0, 3531.4, 3534.6, 3529.2, 3534.2, 390, null, 1004, 108078], [20240304, 3534.2, 3534.0, 3534.0, 3531.4, 3532.4, 271, null, 1005, 107994], [20240304, 3532.4, 3532.4, 3533.2, 3530.4, 3530.4, 267, null, 1006, 107909], [20240304, 3530.4, 3531.0, 3531.0, 3528.2, 3529.0, 340, null, 1007, 107780], [20240304, 3529.0, 3529.0, 3529.4, 3523.8, 3524.2, 545, null, 1008, 107619], [20240304, 3524.2, 3524.2, 3524.2, 3520.0, 3520.8, 604, null, 1009, 107425], [20240304, 3520.8, 3520.8, 3523.4, 3520.0, 3521.6, 451, null, 1010, 107301], [20240304, 3521.6, 3521.6, 3522.6, 3519.6, 3522.6, 365, null, 1011, 107201], [20240304, 3522.6, 3522.6, 3525.8, 3521.4, 3524.0, 449, null, 1012, 107076], [20240304, 3524.0, 3524.2, 3525.8, 3523.6, 3525.2, 212, null, 1013, 107015], [20240304, 3525.2, 3525.2, 3527.8, 3525.2, 3527.0, 235, null, 1014, 106986], [20240304, 3527.0, 3527.6, 3527.6, 3523.8, 3526.2, 310, null, 1015, 106884], [20240304, 3526.2, 3526.4, 3527.4, 3525.0, 3526.8, 215, null, 1016, 106863], [20240304, 3526.8, 3526.8, 3529.4, 3526.4, 3528.0, 253, null, 1017, 106846], [20240304, 3528.0, 3528.0, 3529.0, 3527.0, 3529.0, 150, null, 1018, 106786], [20240304, 3529.0, 3529.0, 3530.8, 3528.6, 3529.2, 317, null, 1019, 106721], [20240304, 3529.2, 3529.2, 3531.0, 3529.0, 3530.6, 177, null, 1020, 106676], [20240304, 3530.6, 3530.2, 3530.6, 3527.8, 3528.2, 248, null, 1021, 106639], [20240304, 3528.2, 3528.4, 3530.6, 3528.4, 3529.8, 126, null, 1022, 106617], [20240304, 3529.8, 3530.0, 3530.2, 3528.2, 3529.8, 134, null, 1023, 106579], [20240304, 3529.8, 3530.0, 3531.8, 3529.4, 3531.4, 163, null, 1024, 106538], [20240304, 3531.4, 3530.8, 3531.4, 3529.0, 3531.0, 86, null, 1025, 106511], [20240304, 3531.0, 3530.8, 3532.0, 3530.4, 3530.8, 107, null, 1026, 106492], [20240304, 3530.8, 3530.2, 3530.2, 3527.2, 3527.8, 141, null, 1027, 106429], [20240304, 3527.8, 3528.8, 3531.2, 3527.0, 3531.0, 152, null, 1028, 106386], [20240304, 3531.0, 3530.2, 3533.0, 3529.6, 3532.4, 193, null, 1029, 106350], [20240304, 3532.4, 3532.6, 3532.6, 3530.4, 3531.6, 151, null, 1030, 106317], [20240304, 3531.6, 3532.0, 3533.2, 3531.0, 3531.2, 199, null, 1031, 106287], [20240304, 3531.2, 3531.4, 3531.4, 3529.4, 3529.4, 158, null, 1032, 106242], [20240304, 3529.4, 3529.4, 3533.0, 3529.2, 3532.2, 124, null, 1033, 106207], [20240304, 3532.2, 3531.8, 3532.6, 3530.4, 3532.6, 118, null, 1034, 106178], [20240304, 3532.6, 3532.2, 3533.0, 3531.8, 3532.8, 118, null, 1035, 106160], [20240304, 3532.8, 3532.8, 3532.8, 3530.2, 3531.2, 151, null, 1036, 106124], [20240304, 3531.2, 3531.2, 3532.4, 3530.2, 3530.8, 116, null, 1037, 106074], [20240304, 3530.8, 3531.2, 3531.2, 3528.8, 3529.8, 141, null, 1038, 106012], [20240304, 3529.8, 3530.0, 3531.8, 3529.4, 3530.4, 108, null, 1039, 105987], [20240304, 3530.4, 3530.2, 3530.8, 3528.0, 3528.0, 154, null, 1040, 105944], [20240304, 3528.0, 3527.8, 3530.4, 3527.6, 3530.0, 94, null, 1041, 105936], [20240304, 3530.0, 3529.6, 3532.8, 3529.0, 3532.8, 72, null, 1042, 105927], [20240304, 3532.8, 3532.8, 3536.8, 3532.8, 3536.8, 489, null, 1043, 105848], [20240304, 3536.8, 3536.8, 3539.4, 3536.8, 3538.2, 430, null, 1044, 105764], [20240304, 3538.2, 3537.4, 3539.2, 3535.8, 3538.4, 296, null, 1045, 105709], [20240304, 3538.4, 3538.4, 3539.8, 3536.0, 3537.0, 340, null, 1046, 105601], [20240304, 3537.0, 3536.8, 3540.0, 3535.4, 3536.6, 311, null, 1047, 105458], [20240304, 3536.6, 3536.8, 3537.4, 3535.6, 3537.4, 173, null, 1048, 105372], [20240304, 3537.4, 3537.4, 3537.8, 3535.2, 3537.6, 135, null, 1049, 105344], [20240304, 3537.6, 3537.8, 3538.6, 3536.2, 3537.6, 164, null, 1050, 105313], [20240304, 3537.6, 3537.8, 3538.4, 3535.6, 3536.0, 168, null, 1051, 105298], [20240304, 3536.0, 3536.6, 3539.0, 3536.6, 3537.4, 161, null, 1052, 105279], [20240304, 3537.4, 3537.6, 3539.6, 3536.8, 3539.2, 120, null, 1053, 105268], [20240304, 3539.2, 3539.4, 3539.4, 3537.0, 3537.0, 184, null, 1054, 105270], [20240304, 3537.0, 3537.2, 3537.4, 3534.6, 3535.6, 250, null, 1055, 105196], [20240304, 3535.6, 3535.6, 3538.8, 3535.6, 3538.2, 187, null, 1056, 105197], [20240304, 3538.2, 3538.0, 3539.4, 3537.6, 3539.0, 159, null, 1057, 105175], [20240304, 3539.0, 3539.2, 3542.0, 3537.0, 3539.0, 539, null, 1058, 105118], [20240304, 3539.0, 3538.8, 3540.2, 3537.8, 3540.0, 188, null, 1059, 105061], [20240304, 3540.0, 3540.0, 3540.6, 3538.4, 3539.4, 101, null, 1100, 105052], [20240304, 3539.4, 3539.4, 3539.4, 3536.0, 3536.8, 204, null, 1101, 105010], [20240304, 3536.8, 3536.8, 3538.6, 3535.6, 3536.0, 190, null, 1102, 104988], [20240304, 3536.0, 3536.0, 3537.6, 3533.4, 3535.2, 240, null, 1103, 104967], [20240304, 3535.2, 3534.4, 3536.6, 3534.2, 3534.8, 219, null, 1104, 104994], [20240304, 3534.8, 3534.8, 3536.2, 3534.8, 3535.2, 116, null, 1105, 104980], [20240304, 3535.2, 3535.6, 3535.6, 3533.2, 3533.2, 165, null, 1106, 104979], [20240304, 3533.2, 3533.2, 3535.6, 3533.0, 3533.4, 162, null, 1107, 104969], [20240304, 3533.4, 3533.4, 3535.6, 3533.2, 3534.4, 188, null, 1108, 104970], [20240304, 3534.4, 3534.6, 3534.6, 3532.4, 3533.6, 169, null, 1109, 104949], [20240304, 3533.6, 3533.2, 3536.0, 3533.2, 3535.2, 152, null, 1110, 104918], [20240304, 3535.2, 3535.6, 3537.6, 3533.8, 3537.2, 157, null, 1111, 104904], [20240304, 3537.2, 3537.4, 3538.0, 3535.2, 3536.2, 136, null, 1112, 104893], [20240304, 3536.2, 3536.2, 3536.2, 3532.4, 3533.0, 194, null, 1113, 104861], [20240304, 3533.0, 3532.8, 3535.4, 3532.0, 3534.6, 154, null, 1114, 104833], [20240304, 3534.6, 3535.0, 3537.8, 3534.8, 3536.4, 111, null, 1115, 104835], [20240304, 3536.4, 3536.4, 3539.0, 3536.4, 3539.0, 160, null, 1116, 104819], [20240304, 3539.0, 3539.0, 3541.8, 3539.0, 3540.0, 332, null, 1117, 104760], [20240304, 3540.0, 3538.8, 3539.8, 3537.4, 3538.6, 180, null, 1118, 104719], [20240304, 3538.6, 3538.6, 3540.4, 3537.2, 3539.4, 204, null, 1119, 104708], [20240304, 3539.4, 3540.0, 3543.2, 3539.0, 3543.2, 213, null, 1120, 104719], [20240304, 3543.2, 3543.0, 3543.2, 3541.4, 3542.8, 185, null, 1121, 104734], [20240304, 3542.8, 3542.6, 3543.6, 3540.8, 3542.0, 275, null, 1122, 104719], [20240304, 3542.0, 3541.6, 3544.4, 3540.4, 3544.2, 248, null, 1123, 104725], [20240304, 3544.2, 3544.2, 3545.4, 3542.0, 3542.4, 337, null, 1124, 104701], [20240304, 3542.4, 3542.0, 3543.0, 3539.2, 3540.2, 276, null, 1125, 104695], [20240304, 3540.2, 3540.2, 3540.4, 3538.2, 3539.6, 196, null, 1126, 104671], [20240304, 3539.6, 3540.0, 3540.0, 3537.8, 3538.8, 113, null, 1127, 104679], [20240304, 3538.8, 3539.0, 3541.0, 3537.8, 3538.4, 135, null, 1128, 104685], [20240304, 3538.4, 3537.6, 3540.4, 3537.6, 3538.8, 107, null, 1129, 104707], [20240304, 3538.8, 3538.6, 3540.0, 3538.2, 3538.8, 112, null, 1130, 104712], [20240304, 3538.8, 3537.2, 3538.8, 3536.8, 3538.2, 426, null, 1301, 104698], [20240304, 3538.2, 3538.2, 3538.2, 3533.8, 3534.6, 413, null, 1302, 104650], [20240304, 3534.6, 3534.4, 3536.0, 3534.4, 3535.4, 160, null, 1303, 104610], [20240304, 3535.4, 3535.4, 3537.8, 3535.4, 3537.6, 125, null, 1304, 104615], [20240304, 3537.6, 3537.6, 3538.0, 3535.6, 3536.4, 85, null, 1305, 104612], [20240304, 3536.4, 3536.4, 3536.4, 3533.6, 3534.0, 222, null, 1306, 104617], [20240304, 3534.0, 3534.0, 3536.4, 3534.0, 3535.2, 152, null, 1307, 104559], [20240304, 3535.2, 3535.2, 3537.2, 3534.8, 3536.8, 167, null, 1308, 104536], [20240304, 3536.8, 3537.4, 3538.6, 3537.4, 3537.8, 135, null, 1309, 104530], [20240304, 3537.8, 3537.2, 3538.6, 3535.6, 3538.6, 183, null, 1310, 104531], [20240304, 3538.6, 3538.6, 3539.2, 3538.0, 3538.6, 132, null, 1311, 104539], [20240304, 3538.6, 3538.8, 3539.0, 3537.0, 3538.6, 116, null, 1312, 104541], [20240304, 3538.6, 3538.6, 3540.8, 3538.4, 3540.2, 154, null, 1313, 104524], [20240304, 3540.2, 3540.0, 3541.0, 3538.8, 3539.6, 175, null, 1314, 104531], [20240304, 3539.6, 3538.8, 3539.2, 3537.6, 3538.2, 109, null, 1315, 104549], [20240304, 3538.2, 3538.0, 3538.4, 3534.2, 3534.6, 288, null, 1316, 104629], [20240304, 3534.6, 3534.8, 3537.6, 3534.4, 3536.0, 162, null, 1317, 104647], [20240304, 3536.0, 3536.4, 3537.2, 3535.4, 3537.2, 91, null, 1318, 104654], [20240304, 3537.2, 3537.0, 3537.2, 3536.2, 3536.2, 80, null, 1319, 104636], [20240304, 3536.2, 3536.2, 3538.4, 3536.2, 3537.8, 146, null, 1320, 104617], [20240304, 3537.8, 3537.8, 3538.6, 3535.8, 3535.8, 96, null, 1321, 104616], [20240304, 3535.8, 3535.8, 3536.4, 3535.4, 3536.4, 99, null, 1322, 104611], [20240304, 3536.4, 3536.4, 3536.8, 3535.6, 3536.2, 62, null, 1323, 104612], [20240304, 3536.2, 3536.2, 3536.2, 3533.0, 3533.0, 216, null, 1324, 104652], [20240304, 3533.0, 3533.0, 3533.0, 3530.0, 3531.0, 327, null, 1325, 104702], [20240304, 3531.0, 3530.4, 3532.4, 3530.0, 3530.6, 259, null, 1326, 104729], [20240304, 3530.6, 3531.0, 3531.8, 3530.6, 3531.8, 183, null, 1327, 104773], [20240304, 3531.8, 3531.8, 3532.0, 3528.2, 3529.4, 326, null, 1328, 104842], [20240304, 3529.4, 3529.2, 3529.4, 3528.0, 3528.8, 229, null, 1329, 104917], [20240304, 3528.8, 3528.8, 3529.8, 3528.0, 3528.6, 179, null, 1330, 104928], [20240304, 3528.6, 3528.2, 3529.8, 3528.0, 3529.2, 221, null, 1331, 104950], [20240304, 3529.2, 3529.2, 3531.4, 3529.2, 3531.0, 219, null, 1332, 105003], [20240304, 3531.0, 3531.2, 3532.4, 3529.8, 3530.6, 182, null, 1333, 105048], [20240304, 3530.6, 3531.0, 3532.8, 3530.2, 3531.4, 162, null, 1334, 105078], [20240304, 3531.4, 3531.6, 3531.6, 3529.0, 3529.0, 120, null, 1335, 105073], [20240304, 3529.0, 3528.6, 3528.6, 3525.6, 3526.4, 328, null, 1336, 105116], [20240304, 3526.4, 3527.0, 3527.0, 3524.4, 3525.2, 303, null, 1337, 105154], [20240304, 3525.2, 3525.2, 3525.6, 3524.0, 3525.0, 207, null, 1338, 105175], [20240304, 3525.0, 3524.6, 3525.0, 3523.0, 3523.8, 282, null, 1339, 105230], [20240304, 3523.8, 3524.2, 3524.2, 3522.4, 3523.8, 274, null, 1340, 105251], [20240304, 3523.8, 3523.2, 3526.2, 3522.8, 3525.6, 300, null, 1341, 105209], [20240304, 3525.6, 3525.2, 3526.0, 3524.0, 3524.2, 193, null, 1342, 105196], [20240304, 3524.2, 3524.2, 3524.8, 3523.2, 3523.2, 242, null, 1343, 105160], [20240304, 3523.2, 3523.2, 3523.6, 3522.2, 3522.6, 176, null, 1344, 105168], [20240304, 3522.6, 3522.6, 3526.2, 3522.6, 3525.8, 244, null, 1345, 105212], [20240304, 3525.8, 3526.2, 3527.4, 3525.0, 3526.6, 196, null, 1346, 105245], [20240304, 3526.6, 3526.6, 3528.8, 3526.6, 3527.0, 260, null, 1347, 105272], [20240304, 3527.0, 3526.8, 3528.4, 3526.2, 3527.6, 94, null, 1348, 105282], [20240304, 3527.6, 3527.8, 3528.8, 3526.8, 3526.8, 113, null, 1349, 105282], [20240304, 3526.8, 3527.4, 3528.8, 3527.2, 3527.6, 83, null, 1350, 105274], [20240304, 3527.6, 3527.6, 3530.0, 3527.4, 3529.0, 196, null, 1351, 105303], [20240304, 3529.0, 3529.0, 3530.2, 3528.0, 3529.4, 126, null, 1352, 105324], [20240304, 3529.4, 3529.4, 3529.4, 3527.0, 3528.4, 126, null, 1353, 105357], [20240304, 3528.4, 3528.6, 3529.4, 3527.8, 3528.0, 76, null, 1354, 105387], [20240304, 3528.0, 3528.0, 3528.4, 3526.8, 3526.8, 117, null, 1355, 105441], [20240304, 3526.8, 3526.8, 3529.2, 3526.8, 3528.6, 94, null, 1356, 105485], [20240304, 3528.6, 3529.0, 3531.6, 3529.0, 3531.0, 283, null, 1357, 105625], [20240304, 3531.0, 3531.0, 3531.8, 3529.6, 3531.4, 141, null, 1358, 105671], [20240304, 3531.4, 3531.4, 3532.0, 3529.6, 3529.8, 121, null, 1359, 105707], [20240304, 3529.8, 3529.8, 3530.6, 3529.6, 3530.0, 50, null, 1400, 105725], [20240304, 3530.0, 3530.0, 3530.4, 3527.4, 3527.6, 204, null, 1401, 105786], [20240304, 3527.6, 3527.8, 3530.4, 3527.4, 3530.2, 170, null, 1402, 105824], [20240304, 3530.2, 3530.4, 3531.6, 3530.0, 3531.2, 137, null, 1403, 105858], [20240304, 3531.2, 3530.8, 3531.2, 3528.2, 3528.8, 132, null, 1404, 105899], [20240304, 3528.8, 3528.8, 3530.0, 3528.6, 3529.6, 70, null, 1405, 105907], [20240304, 3529.6, 3530.0, 3530.0, 3528.0, 3528.6, 97, null, 1406, 105919], [20240304, 3528.6, 3528.6, 3528.6, 3524.4, 3524.4, 211, null, 1407, 105967], [20240304, 3524.4, 3524.4, 3526.4, 3524.4, 3525.2, 130, null, 1408, 105972], [20240304, 3525.2, 3525.4, 3527.2, 3525.0, 3527.2, 97, null, 1409, 105981], [20240304, 3527.2, 3527.2, 3530.8, 3526.8, 3529.4, 214, null, 1410, 106022], [20240304, 3529.4, 3529.8, 3531.4, 3529.8, 3530.0, 130, null, 1411, 106064], [20240304, 3530.0, 3530.0, 3532.0, 3530.0, 3531.0, 189, null, 1412, 106124], [20240304, 3531.0, 3531.0, 3532.6, 3530.4, 3531.8, 131, null, 1413, 106159], [20240304, 3531.8, 3532.2, 3534.0, 3531.4, 3533.0, 219, null, 1414, 106169], [20240304, 3533.0, 3532.4, 3532.8, 3530.8, 3532.0, 109, null, 1415, 106195], [20240304, 3532.0, 3531.8, 3533.6, 3531.4, 3533.4, 132, null, 1416, 106229], [20240304, 3533.4, 3533.4, 3533.4, 3530.4, 3530.4, 154, null, 1417, 106276], [20240304, 3530.4, 3530.6, 3530.8, 3529.4, 3530.0, 216, null, 1418, 106327], [20240304, 3530.0, 3530.4, 3531.4, 3529.6, 3529.8, 165, null, 1419, 106348], [20240304, 3529.8, 3529.4, 3529.4, 3528.2, 3529.0, 184, null, 1420, 106419], [20240304, 3529.0, 3529.0, 3530.4, 3527.8, 3527.8, 140, null, 1421, 106448], [20240304, 3527.8, 3527.6, 3527.8, 3525.2, 3527.2, 243, null, 1422, 106523], [20240304, 3527.2, 3527.2, 3527.2, 3525.4, 3525.6, 127, null, 1423, 106536], [20240304, 3525.6, 3526.0, 3527.8, 3525.8, 3527.8, 169, null, 1424, 106594], [20240304, 3527.8, 3527.6, 3528.6, 3525.8, 3525.8, 136, null, 1425, 106646], [20240304, 3525.8, 3525.8, 3527.8, 3525.8, 3526.4, 80, null, 1426, 106670], [20240304, 3526.4, 3527.0, 3528.2, 3527.0, 3528.0, 118, null, 1427, 106694], [20240304, 3528.0, 3527.4, 3528.4, 3523.4, 3523.6, 345, null, 1428, 106771], [20240304, 3523.6, 3523.6, 3526.0, 3523.6, 3526.0, 209, null, 1429, 106833], [20240304, 3526.0, 3526.2, 3527.0, 3525.2, 3526.0, 111, null, 1430, 106864], [20240304, 3526.0, 3526.2, 3529.0, 3525.4, 3528.0, 207, null, 1431, 106921], [20240304, 3528.0, 3528.0, 3531.0, 3527.6, 3530.4, 213, null, 1432, 107006], [20240304, 3530.4, 3530.8, 3533.4, 3530.8, 3532.0, 306, null, 1433, 107118], [20240304, 3532.0, 3532.4, 3535.0, 3532.2, 3532.4, 350, null, 1434, 107284], [20240304, 3532.4, 3531.8, 3534.8, 3531.4, 3534.0, 300, null, 1435, 107414], [20240304, 3534.0, 3533.6, 3536.8, 3533.6, 3536.4, 322, null, 1436, 107459], [20240304, 3536.4, 3536.0, 3536.4, 3533.8, 3535.6, 295, null, 1437, 107551], [20240304, 3535.6, 3535.6, 3536.8, 3534.6, 3534.8, 274, null, 1438, 107588], [20240304, 3534.8, 3535.2, 3536.8, 3534.8, 3536.0, 141, null, 1439, 107623], [20240304, 3536.0, 3535.6, 3536.6, 3531.4, 3532.0, 461, null, 1440, 107787], [20240304, 3532.0, 3532.4, 3533.8, 3532.0, 3533.2, 172, null, 1441, 107820], [20240304, 3533.2, 3533.4, 3534.4, 3532.6, 3533.6, 152, null, 1442, 107877], [20240304, 3533.6, 3533.4, 3535.4, 3533.0, 3535.4, 117, null, 1443, 107902], [20240304, 3535.4, 3535.4, 3536.0, 3535.0, 3535.6, 102, null, 1444, 107928], [20240304, 3535.6, 3535.6, 3537.8, 3535.6, 3536.6, 219, null, 1445, 108002], [20240304, 3536.6, 3536.4, 3537.2, 3534.6, 3536.2, 272, null, 1446, 108089], [20240304, 3536.2, 3536.2, 3537.0, 3535.4, 3536.0, 218, null, 1447, 108139], [20240304, 3536.0, 3535.6, 3536.0, 3534.2, 3535.4, 189, null, 1448, 108200], [20240304, 3535.4, 3535.4, 3536.0, 3534.4, 3534.4, 158, null, 1449, 108200], [20240304, 3534.4, 3534.6, 3535.2, 3534.0, 3534.6, 210, null, 1450, 108191], [20240304, 3534.6, 3534.8, 3534.8, 3532.0, 3532.0, 407, null, 1451, 108327], [20240304, 3532.0, 3532.0, 3532.8, 3531.2, 3532.2, 291, null, 1452, 108399], [20240304, 3532.2, 3532.4, 3533.0, 3531.0, 3531.2, 276, null, 1453, 108459], [20240304, 3531.2, 3531.6, 3532.2, 3530.8, 3531.6, 261, null, 1454, 108499], [20240304, 3531.6, 3531.8, 3532.4, 3531.0, 3532.4, 283, null, 1455, 108571], [20240304, 3532.4, 3532.4, 3532.8, 3531.0, 3532.0, 428, null, 1456, 108583], [20240304, 3532.0, 3531.6, 3532.8, 3531.0, 3531.8, 333, null, 1457, 108658], [20240304, 3531.8, 3531.6, 3531.8, 3530.4, 3530.8, 346, null, 1458, 108686], [20240304, 3530.8, 3531.0, 3532.4, 3530.6, 3531.8, 364, null, 1459, 108762], [20240304, 3531.8, 3531.6, 3532.6, 3531.0, 3531.0, 480, null, 1500, 108883], [20240305, 3531.0, 3517.0, 3518.6, 3510.8, 3518.6, 1894, null, 931, 107790], [20240305, 3518.6, 3518.2, 3523.8, 3517.0, 3523.2, 842, null, 932, 107352], [20240305, 3523.2, 3523.8, 3525.4, 3521.8, 3525.4, 654, null, 933, 107036], [20240305, 3525.4, 3525.2, 3528.8, 3525.2, 3528.6, 671, null, 934, 106693], [20240305, 3528.6, 3528.6, 3529.0, 3525.6, 3526.2, 566, null, 935, 106432], [20240305, 3526.2, 3525.8, 3531.0, 3525.8, 3528.2, 614, null, 936, 106149], [20240305, 3528.2, 3528.4, 3531.8, 3527.2, 3531.8, 504, null, 937, 105950], [20240305, 3531.8, 3531.8, 3535.0, 3529.2, 3529.2, 580, null, 938, 105870], [20240305, 3529.2, 3529.8, 3532.6, 3528.4, 3531.0, 373, null, 939, 105741], [20240305, 3531.0, 3531.6, 3532.0, 3529.6, 3532.0, 399, null, 940, 105650], [20240305, 3532.0, 3532.4, 3534.0, 3531.6, 3532.6, 467, null, 941, 105484], [20240305, 3532.6, 3532.0, 3533.6, 3531.4, 3532.6, 319, null, 942, 105362], [20240305, 3532.6, 3532.2, 3535.6, 3530.2, 3534.8, 539, null, 943, 105117], [20240305, 3534.8, 3534.8, 3536.2, 3533.6, 3534.0, 483, null, 944, 104965], [20240305, 3534.0, 3534.4, 3537.0, 3534.4, 3534.8, 371, null, 945, 104862], [20240305, 3534.8, 3535.4, 3535.8, 3531.4, 3535.8, 508, null, 946, 104735], [20240305, 3535.8, 3535.8, 3535.8, 3531.2, 3532.6, 368, null, 947, 104556], [20240305, 3532.6, 3532.8, 3534.8, 3531.6, 3533.2, 336, null, 948, 104423], [20240305, 3533.2, 3533.2, 3534.0, 3531.2, 3531.8, 323, null, 949, 104317], [20240305, 3531.8, 3531.6, 3536.0, 3531.2, 3533.4, 392, null, 950, 104215], [20240305, 3533.4, 3533.6, 3533.8, 3528.8, 3531.6, 458, null, 951, 104042], [20240305, 3531.6, 3531.0, 3535.6, 3530.0, 3534.6, 423, null, 952, 103912], [20240305, 3534.6, 3534.4, 3535.6, 3532.2, 3534.4, 393, null, 953, 103851], [20240305, 3534.4, 3534.0, 3539.4, 3534.0, 3538.2, 670, null, 954, 103620], [20240305, 3538.2, 3538.2, 3541.8, 3537.6, 3541.4, 664, null, 955, 103385], [20240305, 3541.4, 3541.2, 3541.8, 3539.0, 3540.0, 537, null, 956, 103195], [20240305, 3540.0, 3539.6, 3543.0, 3538.8, 3541.8, 480, null, 957, 103061], [20240305, 3541.8, 3541.6, 3542.8, 3539.0, 3539.6, 438, null, 958, 102869], [20240305, 3539.6, 3539.6, 3540.8, 3537.2, 3540.4, 381, null, 959, 102742], [20240305, 3540.4, 3540.8, 3541.4, 3538.2, 3540.2, 391, null, 1000, 102622], [20240305, 3540.2, 3540.4, 3543.6, 3540.4, 3541.4, 492, null, 1001, 102543], [20240305, 3541.4, 3541.4, 3542.0, 3535.0, 3535.0, 518, null, 1002, 102432], [20240305, 3535.0, 3535.0, 3538.0, 3529.2, 3529.2, 829, null, 1003, 102167], [20240305, 3529.2, 3528.6, 3531.2, 3527.4, 3530.0, 810, null, 1004, 101960], [20240305, 3530.0, 3530.0, 3531.8, 3529.2, 3529.6, 469, null, 1005, 101890], [20240305, 3529.6, 3530.4, 3535.0, 3529.2, 3532.2, 508, null, 1006, 101841], [20240305, 3532.2, 3532.4, 3535.2, 3532.4, 3534.2, 282, null, 1007, 101819], [20240305, 3534.2, 3534.2, 3537.0, 3532.6, 3534.2, 344, null, 1008, 101768], [20240305, 3534.2, 3534.2, 3537.2, 3534.0, 3536.0, 254, null, 1009, 101735], [20240305, 3536.0, 3536.0, 3541.4, 3535.8, 3539.4, 486, null, 1010, 101649], [20240305, 3539.4, 3539.4, 3542.4, 3538.0, 3539.8, 365, null, 1011, 101613], [20240305, 3539.8, 3540.0, 3542.2, 3539.6, 3541.6, 383, null, 1012, 101552], [20240305, 3541.6, 3541.2, 3543.0, 3538.8, 3543.0, 330, null, 1013, 101520], [20240305, 3543.0, 3543.2, 3543.2, 3540.8, 3542.4, 277, null, 1014, 101473], [20240305, 3542.4, 3543.0, 3544.0, 3542.4, 3542.4, 316, null, 1015, 101444], [20240305, 3542.4, 3542.0, 3542.2, 3539.2, 3540.4, 283, null, 1016, 101414], [20240305, 3540.4, 3540.4, 3540.4, 3538.4, 3539.8, 184, null, 1017, 101374], [20240305, 3539.8, 3539.6, 3540.8, 3538.6, 3539.8, 159, null, 1018, 101350], [20240305, 3539.8, 3539.8, 3543.4, 3539.8, 3542.8, 220, null, 1019, 101352], [20240305, 3542.8, 3542.4, 3545.2, 3542.0, 3545.2, 304, null, 1020, 101324], [20240305, 3545.2, 3545.4, 3547.4, 3544.0, 3544.4, 532, null, 1021, 101311], [20240305, 3544.4, 3544.4, 3544.4, 3541.8, 3542.8, 304, null, 1022, 101285], [20240305, 3542.8, 3543.0, 3544.8, 3540.2, 3543.8, 268, null, 1023, 101280], [20240305, 3543.8, 3542.8, 3543.4, 3539.2, 3541.4, 252, null, 1024, 101219], [20240305, 3541.4, 3542.0, 3543.8, 3541.6, 3542.8, 181, null, 1025, 101181], [20240305, 3542.8, 3542.8, 3542.8, 3538.6, 3539.2, 236, null, 1026, 101163], [20240305, 3539.2, 3539.2, 3539.8, 3536.0, 3536.4, 408, null, 1027, 101041], [20240305, 3536.4, 3537.8, 3539.4, 3536.6, 3538.4, 489, null, 1028, 100976], [20240305, 3538.4, 3538.8, 3538.8, 3534.4, 3536.0, 436, null, 1029, 100962], [20240305, 3536.0, 3536.0, 3538.0, 3534.4, 3536.4, 316, null, 1030, 100890], [20240305, 3536.4, 3536.2, 3539.8, 3536.2, 3538.8, 424, null, 1031, 100890], [20240305, 3538.8, 3539.4, 3541.6, 3538.6, 3539.8, 344, null, 1032, 100965], [20240305, 3539.8, 3539.8, 3541.8, 3538.8, 3540.8, 294, null, 1033, 100988], [20240305, 3540.8, 3540.8, 3542.6, 3538.8, 3539.0, 346, null, 1034, 100951], [20240305, 3539.0, 3538.8, 3541.4, 3538.2, 3540.6, 194, null, 1035, 100952], [20240305, 3540.6, 3540.6, 3542.6, 3539.2, 3542.2, 219, null, 1036, 100947], [20240305, 3542.2, 3542.2, 3542.6, 3540.2, 3540.6, 305, null, 1037, 100996], [20240305, 3540.6, 3541.0, 3543.0, 3540.8, 3542.0, 235, null, 1038, 100995], [20240305, 3542.0, 3541.6, 3543.4, 3540.8, 3542.6, 218, null, 1039, 100972], [20240305, 3542.6, 3542.6, 3543.4, 3540.6, 3541.0, 251, null, 1040, 100988], [20240305, 3541.0, 3540.8, 3541.4, 3539.6, 3540.0, 208, null, 1041, 100968], [20240305, 3540.0, 3540.0, 3542.0, 3539.8, 3540.8, 189, null, 1042, 100985], [20240305, 3540.8, 3541.0, 3542.2, 3540.8, 3541.6, 143, null, 1043, 100979], [20240305, 3541.6, 3541.4, 3543.8, 3541.4, 3542.4, 171, null, 1044, 100991], [20240305, 3542.4, 3542.4, 3543.2, 3539.4, 3539.4, 167, null, 1045, 100973], [20240305, 3539.4, 3539.2, 3543.0, 3539.2, 3542.8, 216, null, 1046, 100981], [20240305, 3542.8, 3543.0, 3545.8, 3543.0, 3544.2, 458, null, 1047, 101009], [20240305, 3544.2, 3544.2, 3544.2, 3538.0, 3539.4, 262, null, 1048, 101009], [20240305, 3539.4, 3539.4, 3540.2, 3536.6, 3537.8, 348, null, 1049, 101027], [20240305, 3537.8, 3538.8, 3539.6, 3537.6, 3538.4, 193, null, 1050, 101021], [20240305, 3538.4, 3538.4, 3540.6, 3537.0, 3537.8, 280, null, 1051, 100983], [20240305, 3537.8, 3537.8, 3539.8, 3536.6, 3539.8, 248, null, 1052, 100966], [20240305, 3539.8, 3539.8, 3540.8, 3539.2, 3540.8, 189, null, 1053, 100913], [20240305, 3540.8, 3540.6, 3543.2, 3540.6, 3543.0, 212, null, 1054, 100890], [20240305, 3543.0, 3543.0, 3544.2, 3542.2, 3544.0, 185, null, 1055, 100885], [20240305, 3544.0, 3544.0, 3546.4, 3543.8, 3544.8, 328, null, 1056, 100885], [20240305, 3544.8, 3544.2, 3548.2, 3544.2, 3546.4, 519, null, 1057, 100876], [20240305, 3546.4, 3546.2, 3546.8, 3544.4, 3545.8, 199, null, 1058, 100885], [20240305, 3545.8, 3545.6, 3547.8, 3544.4, 3546.6, 194, null, 1059, 100904], [20240305, 3546.6, 3546.6, 3547.8, 3545.2, 3546.8, 244, null, 1100, 100917], [20240305, 3546.8, 3546.8, 3547.4, 3543.6, 3544.8, 278, null, 1101, 100909], [20240305, 3544.8, 3544.6, 3548.8, 3544.6, 3548.8, 219, null, 1102, 100955], [20240305, 3548.8, 3548.6, 3548.8, 3547.2, 3548.2, 215, null, 1103, 100973], [20240305, 3548.2, 3548.4, 3552.6, 3547.8, 3550.4, 636, null, 1104, 101051], [20240305, 3550.4, 3550.2, 3550.2, 3548.8, 3549.6, 241, null, 1105, 101133], [20240305, 3549.6, 3549.6, 3550.0, 3548.2, 3548.2, 238, null, 1106, 101190], [20240305, 3548.2, 3548.8, 3548.8, 3544.0, 3545.4, 356, null, 1107, 101258], [20240305, 3545.4, 3545.0, 3548.4, 3545.0, 3548.2, 231, null, 1108, 101310], [20240305, 3548.2, 3548.2, 3550.8, 3548.2, 3550.6, 283, null, 1109, 101359], [20240305, 3550.6, 3551.0, 3551.6, 3549.0, 3549.2, 202, null, 1110, 101385], [20240305, 3549.2, 3549.2, 3550.2, 3546.8, 3547.0, 445, null, 1111, 101553], [20240305, 3547.0, 3547.0, 3547.8, 3545.2, 3545.4, 199, null, 1112, 101603], [20240305, 3545.4, 3545.0, 3546.6, 3543.4, 3544.2, 316, null, 1113, 101655], [20240305, 3544.2, 3543.4, 3545.8, 3543.2, 3544.8, 185, null, 1114, 101676], [20240305, 3544.8, 3544.8, 3545.2, 3543.8, 3544.6, 157, null, 1115, 101667], [20240305, 3544.6, 3544.8, 3547.6, 3544.4, 3547.0, 218, null, 1116, 101695], [20240305, 3547.0, 3546.6, 3548.2, 3546.2, 3548.2, 155, null, 1117, 101688], [20240305, 3548.2, 3548.4, 3548.6, 3546.0, 3548.6, 194, null, 1118, 101712], [20240305, 3548.6, 3548.6, 3551.0, 3547.0, 3550.2, 185, null, 1119, 101741], [20240305, 3550.2, 3550.8, 3552.0, 3549.0, 3551.0, 255, null, 1120, 101765], [20240305, 3551.0, 3550.6, 3551.4, 3549.4, 3551.4, 201, null, 1121, 101788], [20240305, 3551.4, 3551.2, 3551.4, 3549.2, 3550.0, 232, null, 1122, 101831], [20240305, 3550.0, 3550.0, 3550.4, 3548.0, 3548.0, 219, null, 1123, 101834], [20240305, 3548.0, 3548.2, 3551.2, 3548.0, 3550.8, 181, null, 1124, 101846], [20240305, 3550.8, 3550.4, 3550.6, 3549.0, 3550.4, 176, null, 1125, 101868], [20240305, 3550.4, 3550.4, 3551.0, 3548.0, 3550.2, 136, null, 1126, 101858], [20240305, 3550.2, 3550.2, 3550.2, 3547.2, 3548.6, 119, null, 1127, 101869], [20240305, 3548.6, 3548.6, 3549.4, 3547.6, 3547.8, 96, null, 1128, 101861], [20240305, 3547.8, 3548.4, 3550.2, 3548.0, 3550.2, 118, null, 1129, 101870], [20240305, 3550.2, 3550.2, 3552.4, 3549.8, 3552.0, 251, null, 1130, 101907], [20240305, 3552.0, 3552.0, 3552.0, 3547.4, 3549.2, 345, null, 1301, 101988], [20240305, 3549.2, 3549.0, 3550.6, 3546.2, 3547.0, 254, null, 1302, 102049], [20240305, 3547.0, 3546.8, 3547.0, 3545.0, 3545.8, 151, null, 1303, 102091], [20240305, 3545.8, 3546.0, 3547.4, 3545.6, 3547.2, 111, null, 1304, 102115], [20240305, 3547.2, 3547.2, 3549.4, 3546.8, 3548.0, 221, null, 1305, 102152], [20240305, 3548.0, 3548.0, 3548.0, 3545.6, 3546.6, 161, null, 1306, 102118], [20240305, 3546.6, 3546.6, 3548.4, 3546.2, 3546.8, 79, null, 1307, 102123], [20240305, 3546.8, 3547.0, 3549.0, 3546.8, 3548.0, 105, null, 1308, 102134], [20240305, 3548.0, 3546.4, 3549.2, 3546.4, 3547.8, 126, null, 1309, 102131], [20240305, 3547.8, 3548.0, 3549.0, 3546.0, 3546.0, 130, null, 1310, 102143], [20240305, 3546.0, 3545.8, 3547.8, 3545.4, 3547.8, 128, null, 1311, 102165], [20240305, 3547.8, 3547.6, 3548.8, 3547.0, 3548.8, 97, null, 1312, 102160], [20240305, 3548.8, 3548.0, 3548.6, 3547.0, 3547.6, 83, null, 1313, 102184], [20240305, 3547.6, 3547.4, 3549.6, 3547.2, 3549.0, 107, null, 1314, 102214], [20240305, 3549.0, 3549.0, 3549.2, 3546.8, 3547.2, 158, null, 1315, 102213], [20240305, 3547.2, 3547.0, 3547.2, 3544.0, 3544.0, 274, null, 1316, 102251], [20240305, 3544.0, 3544.0, 3545.8, 3544.0, 3545.4, 147, null, 1317, 102249], [20240305, 3545.4, 3545.8, 3547.0, 3544.6, 3545.8, 150, null, 1318, 102237], [20240305, 3545.8, 3546.2, 3548.8, 3546.0, 3547.8, 204, null, 1319, 102247], [20240305, 3547.8, 3547.8, 3548.8, 3547.0, 3548.0, 145, null, 1320, 102275], [20240305, 3548.0, 3547.4, 3548.2, 3546.8, 3547.2, 96, null, 1321, 102270], [20240305, 3547.2, 3547.2, 3547.8, 3546.2, 3547.8, 91, null, 1322, 102277], [20240305, 3547.8, 3547.4, 3548.0, 3546.6, 3547.4, 84, null, 1323, 102271], [20240305, 3547.4, 3547.4, 3548.0, 3546.2, 3546.6, 99, null, 1324, 102271], [20240305, 3546.6, 3546.2, 3546.2, 3544.0, 3544.6, 158, null, 1325, 102272], [20240305, 3544.6, 3544.8, 3544.8, 3541.2, 3542.2, 407, null, 1326, 102237], [20240305, 3542.2, 3542.4, 3545.4, 3542.0, 3545.4, 220, null, 1327, 102261], [20240305, 3545.4, 3545.6, 3549.0, 3545.6, 3548.6, 270, null, 1328, 102299], [20240305, 3548.6, 3548.8, 3548.8, 3546.6, 3547.4, 191, null, 1329, 102327], [20240305, 3547.4, 3547.6, 3548.8, 3546.2, 3546.4, 203, null, 1330, 102363], [20240305, 3546.4, 3546.4, 3548.8, 3546.2, 3546.8, 290, null, 1331, 102462], [20240305, 3546.8, 3546.8, 3547.4, 3545.2, 3546.6, 210, null, 1332, 102492], [20240305, 3546.6, 3547.0, 3549.4, 3546.6, 3548.0, 308, null, 1333, 102580], [20240305, 3548.0, 3548.0, 3548.6, 3547.2, 3547.8, 149, null, 1334, 102614], [20240305, 3547.8, 3547.4, 3549.0, 3546.4, 3546.4, 167, null, 1335, 102623], [20240305, 3546.4, 3546.4, 3548.0, 3545.2, 3548.0, 183, null, 1336, 102605], [20240305, 3548.0, 3548.0, 3548.2, 3547.0, 3547.8, 103, null, 1337, 102614], [20240305, 3547.8, 3548.0, 3550.8, 3548.0, 3549.6, 334, null, 1338, 102613], [20240305, 3549.6, 3549.6, 3549.8, 3548.4, 3549.4, 123, null, 1339, 102613], [20240305, 3549.4, 3549.2, 3551.0, 3549.2, 3550.6, 128, null, 1340, 102611], [20240305, 3550.6, 3550.0, 3550.6, 3549.0, 3549.2, 58, null, 1341, 102616], [20240305, 3549.2, 3549.2, 3549.4, 3547.8, 3548.6, 98, null, 1342, 102617], [20240305, 3548.6, 3548.6, 3548.6, 3547.4, 3548.2, 75, null, 1343, 102612], [20240305, 3548.2, 3548.0, 3549.8, 3548.0, 3549.6, 98, null, 1344, 102593], [20240305, 3549.6, 3549.6, 3549.8, 3548.2, 3548.2, 69, null, 1345, 102594], [20240305, 3548.2, 3548.4, 3549.2, 3545.8, 3546.2, 104, null, 1346, 102636], [20240305, 3546.2, 3546.2, 3547.8, 3546.2, 3547.2, 82, null, 1347, 102646], [20240305, 3547.2, 3547.4, 3548.2, 3546.2, 3547.4, 114, null, 1348, 102651], [20240305, 3547.4, 3547.8, 3549.0, 3547.6, 3548.4, 124, null, 1349, 102677], [20240305, 3548.4, 3548.4, 3548.8, 3546.6, 3546.6, 66, null, 1350, 102687], [20240305, 3546.6, 3546.6, 3547.8, 3544.2, 3544.4, 352, null, 1351, 102614], [20240305, 3544.4, 3545.0, 3545.6, 3544.0, 3544.0, 161, null, 1352, 102632], [20240305, 3544.0, 3544.0, 3545.2, 3542.8, 3543.0, 171, null, 1353, 102636], [20240305, 3543.0, 3542.8, 3543.4, 3540.4, 3541.2, 353, null, 1354, 102612], [20240305, 3541.2, 3541.2, 3542.6, 3540.8, 3542.2, 355, null, 1355, 102636], [20240305, 3542.2, 3542.2, 3545.6, 3542.2, 3545.0, 299, null, 1356, 102716], [20240305, 3545.0, 3545.6, 3545.8, 3544.2, 3545.0, 148, null, 1357, 102746], [20240305, 3545.0, 3545.0, 3546.6, 3543.6, 3544.6, 186, null, 1358, 102807], [20240305, 3544.6, 3545.0, 3545.6, 3543.4, 3545.0, 192, null, 1359, 102867], [20240305, 3545.0, 3545.4, 3545.6, 3544.0, 3544.4, 187, null, 1400, 102932], [20240305, 3544.4, 3544.4, 3544.8, 3542.0, 3542.6, 376, null, 1401, 103087], [20240305, 3542.6, 3543.2, 3544.8, 3541.8, 3544.2, 249, null, 1402, 103193], [20240305, 3544.2, 3544.4, 3547.4, 3543.8, 3546.4, 250, null, 1403, 103263], [20240305, 3546.4, 3546.0, 3547.4, 3545.2, 3547.2, 215, null, 1404, 103341], [20240305, 3547.2, 3547.4, 3549.6, 3545.6, 3547.2, 370, null, 1405, 103466], [20240305, 3547.2, 3547.2, 3549.0, 3546.4, 3547.6, 219, null, 1406, 103525], [20240305, 3547.6, 3547.2, 3549.0, 3546.8, 3547.4, 197, null, 1407, 103598], [20240305, 3547.4, 3547.8, 3549.4, 3547.4, 3548.2, 146, null, 1408, 103625], [20240305, 3548.2, 3548.0, 3548.8, 3547.4, 3548.8, 160, null, 1409, 103706], [20240305, 3548.8, 3548.4, 3549.8, 3548.4, 3548.8, 162, null, 1410, 103742], [20240305, 3548.8, 3549.2, 3549.8, 3548.2, 3548.8, 166, null, 1411, 103784], [20240305, 3548.8, 3548.8, 3550.0, 3548.2, 3548.8, 153, null, 1412, 103793], [20240305, 3548.8, 3549.0, 3550.8, 3548.6, 3548.8, 234, null, 1413, 103837], [20240305, 3548.8, 3548.6, 3549.0, 3547.6, 3547.6, 131, null, 1414, 103864], [20240305, 3547.6, 3547.6, 3549.0, 3547.0, 3548.4, 124, null, 1415, 103902], [20240305, 3548.4, 3548.6, 3548.6, 3547.2, 3547.2, 136, null, 1416, 103936], [20240305, 3547.2, 3547.2, 3548.2, 3545.6, 3548.0, 234, null, 1417, 103983], [20240305, 3548.0, 3548.0, 3548.2, 3546.4, 3547.4, 131, null, 1418, 104014], [20240305, 3547.4, 3547.4, 3550.0, 3547.2, 3548.4, 238, null, 1419, 104099], [20240305, 3548.4, 3548.4, 3550.0, 3548.2, 3549.0, 160, null, 1420, 104157], [20240305, 3549.0, 3549.0, 3549.2, 3547.8, 3547.8, 92, null, 1421, 104176], [20240305, 3547.8, 3548.0, 3549.8, 3548.0, 3548.0, 110, null, 1422, 104219], [20240305, 3548.0, 3548.2, 3548.6, 3546.2, 3546.6, 154, null, 1423, 104267], [20240305, 3546.6, 3546.6, 3547.8, 3546.0, 3547.8, 136, null, 1424, 104300], [20240305, 3547.8, 3547.6, 3549.0, 3547.6, 3548.4, 132, null, 1425, 104334], [20240305, 3548.4, 3548.4, 3548.4, 3546.8, 3547.4, 115, null, 1426, 104366], [20240305, 3547.4, 3547.8, 3547.8, 3546.0, 3546.8, 156, null, 1427, 104407], [20240305, 3546.8, 3546.8, 3548.6, 3546.2, 3547.8, 200, null, 1428, 104432], [20240305, 3547.8, 3547.6, 3548.2, 3547.2, 3548.0, 154, null, 1429, 104459], [20240305, 3548.0, 3547.6, 3549.2, 3547.6, 3548.8, 226, null, 1430, 104517], [20240305, 3548.8, 3548.8, 3552.0, 3548.4, 3551.2, 513, null, 1431, 104639], [20240305, 3551.2, 3551.4, 3554.2, 3550.0, 3554.0, 632, null, 1432, 104802], [20240305, 3554.0, 3554.4, 3558.6, 3553.8, 3557.4, 832, null, 1433, 105093], [20240305, 3557.4, 3556.8, 3558.4, 3553.2, 3553.6, 532, null, 1434, 105221], [20240305, 3553.6, 3553.6, 3554.0, 3552.4, 3554.0, 246, null, 1435, 105285], [20240305, 3554.0, 3554.0, 3554.8, 3553.0, 3554.0, 202, null, 1436, 105322], [20240305, 3554.0, 3554.4, 3554.6, 3553.0, 3553.6, 200, null, 1437, 105422], [20240305, 3553.6, 3553.8, 3553.8, 3552.2, 3553.2, 184, null, 1438, 105502], [20240305, 3553.2, 3553.6, 3554.0, 3552.4, 3553.6, 142, null, 1439, 105550], [20240305, 3553.6, 3553.6, 3554.2, 3551.4, 3551.6, 211, null, 1440, 105622], [20240305, 3551.6, 3551.6, 3552.4, 3550.6, 3550.8, 200, null, 1441, 105670], [20240305, 3550.8, 3550.6, 3551.2, 3550.0, 3550.0, 265, null, 1442, 105781], [20240305, 3550.0, 3550.0, 3550.2, 3545.0, 3545.2, 656, null, 1443, 105930], [20240305, 3545.2, 3545.4, 3548.0, 3545.0, 3548.0, 338, null, 1444, 106011], [20240305, 3548.0, 3548.0, 3548.2, 3542.4, 3543.2, 441, null, 1445, 106089], [20240305, 3543.2, 3543.0, 3543.6, 3537.8, 3538.4, 992, null, 1446, 106361], [20240305, 3538.4, 3538.8, 3543.4, 3538.2, 3542.2, 456, null, 1447, 106536], [20240305, 3542.2, 3542.8, 3543.4, 3541.2, 3543.0, 264, null, 1448, 106620], [20240305, 3543.0, 3543.4, 3548.0, 3543.4, 3547.4, 419, null, 1449, 106787], [20240305, 3547.4, 3547.8, 3548.8, 3546.0, 3547.6, 393, null, 1450, 106948], [20240305, 3547.6, 3547.6, 3548.6, 3547.2, 3548.6, 310, null, 1451, 107071], [20240305, 3548.6, 3548.4, 3550.0, 3548.0, 3549.4, 326, null, 1452, 107177], [20240305, 3549.4, 3549.6, 3552.6, 3549.6, 3552.6, 306, null, 1453, 107233], [20240305, 3552.6, 3552.6, 3553.0, 3551.8, 3552.2, 328, null, 1454, 107323], [20240305, 3552.2, 3552.2, 3554.4, 3552.0, 3554.4, 357, null, 1455, 107400], [20240305, 3554.4, 3554.4, 3554.4, 3551.2, 3552.0, 528, null, 1456, 107562], [20240305, 3552.0, 3552.2, 3552.2, 3550.0, 3550.0, 389, null, 1457, 107664], [20240305, 3550.0, 3550.8, 3550.8, 3549.2, 3549.2, 342, null, 1458, 107832], [20240305, 3549.2, 3549.2, 3549.6, 3547.0, 3547.2, 410, null, 1459, 108022], [20240305, 3547.2, 3547.0, 3548.0, 3545.4, 3545.6, 593, null, 1500, 108277], [20240306, 3545.6, 3542.6, 3549.2, 3542.6, 3548.2, 1273, null, 931, 107377], [20240306, 3548.2, 3548.2, 3552.0, 3546.6, 3549.4, 751, null, 932, 106990], [20240306, 3549.4, 3550.0, 3551.4, 3547.2, 3548.4, 520, null, 933, 106707], [20240306, 3548.4, 3548.8, 3549.6, 3546.8, 3547.8, 477, null, 934, 106421], [20240306, 3547.8, 3547.8, 3548.0, 3545.4, 3546.4, 504, null, 935, 106187], [20240306, 3546.4, 3546.0, 3548.6, 3544.6, 3548.0, 615, null, 936, 105897], [20240306, 3548.0, 3548.4, 3549.4, 3544.8, 3546.2, 516, null, 937, 105623], [20240306, 3546.2, 3546.6, 3548.2, 3543.6, 3545.4, 430, null, 938, 105395], [20240306, 3545.4, 3545.4, 3545.8, 3543.0, 3544.8, 341, null, 939, 105199], [20240306, 3544.8, 3545.0, 3546.6, 3543.2, 3544.2, 462, null, 940, 104975], [20240306, 3544.2, 3544.4, 3544.8, 3541.8, 3544.8, 608, null, 941, 104704], [20240306, 3544.8, 3545.0, 3546.6, 3543.4, 3544.4, 358, null, 942, 104569], [20240306, 3544.4, 3544.2, 3545.6, 3542.2, 3544.8, 261, null, 943, 104475], [20240306, 3544.8, 3544.8, 3547.6, 3544.8, 3545.2, 282, null, 944, 104369], [20240306, 3545.2, 3545.8, 3546.6, 3544.2, 3546.2, 254, null, 945, 104264], [20240306, 3546.2, 3546.6, 3546.6, 3541.0, 3541.0, 433, null, 946, 104085], [20240306, 3541.0, 3541.0, 3541.8, 3539.2, 3539.6, 609, null, 947, 103871], [20240306, 3539.6, 3539.6, 3542.6, 3539.2, 3541.6, 498, null, 948, 103627], [20240306, 3541.6, 3542.0, 3542.4, 3540.6, 3541.6, 314, null, 949, 103458], [20240306, 3541.6, 3541.4, 3541.6, 3538.4, 3538.4, 330, null, 950, 103299], [20240306, 3538.4, 3538.2, 3541.0, 3535.8, 3541.0, 707, null, 951, 102943], [20240306, 3541.0, 3541.2, 3543.4, 3540.6, 3542.4, 416, null, 952, 102763], [20240306, 3542.4, 3542.0, 3543.4, 3539.0, 3540.6, 243, null, 953, 102647], [20240306, 3540.6, 3540.4, 3542.8, 3540.4, 3542.0, 207, null, 954, 102589], [20240306, 3542.0, 3542.6, 3542.8, 3540.2, 3540.4, 170, null, 955, 102516], [20240306, 3540.4, 3540.2, 3542.2, 3539.4, 3540.2, 210, null, 956, 102413], [20240306, 3540.2, 3540.8, 3541.2, 3538.4, 3539.2, 190, null, 957, 102330], [20240306, 3539.2, 3539.4, 3542.2, 3539.4, 3540.6, 292, null, 958, 102221], [20240306, 3540.6, 3540.6, 3542.4, 3540.6, 3541.6, 134, null, 959, 102164], [20240306, 3541.6, 3541.2, 3542.2, 3540.8, 3541.0, 160, null, 1000, 102086], [20240306, 3541.0, 3541.2, 3541.4, 3538.0, 3539.8, 395, null, 1001, 101923], [20240306, 3539.8, 3539.8, 3541.4, 3539.4, 3539.8, 213, null, 1002, 101848], [20240306, 3539.8, 3540.0, 3543.8, 3540.0, 3543.2, 331, null, 1003, 101668], [20240306, 3543.2, 3543.0, 3543.2, 3541.0, 3541.8, 216, null, 1004, 101544], [20240306, 3541.8, 3541.8, 3543.2, 3540.0, 3541.6, 224, null, 1005, 101435], [20240306, 3541.6, 3541.6, 3543.6, 3540.8, 3541.4, 223, null, 1006, 101355], [20240306, 3541.4, 3541.2, 3543.2, 3540.0, 3542.8, 242, null, 1007, 101268], [20240306, 3542.8, 3543.0, 3543.0, 3540.4, 3541.4, 184, null, 1008, 101196], [20240306, 3541.4, 3541.8, 3541.8, 3539.4, 3540.0, 214, null, 1009, 101089], [20240306, 3540.0, 3540.6, 3541.0, 3539.2, 3540.0, 171, null, 1010, 100994], [20240306, 3540.0, 3540.0, 3540.0, 3537.2, 3537.6, 312, null, 1011, 100869], [20240306, 3537.6, 3537.6, 3540.8, 3537.4, 3540.6, 266, null, 1012, 100811], [20240306, 3540.6, 3540.6, 3542.4, 3539.8, 3541.6, 167, null, 1013, 100758], [20240306, 3541.6, 3541.8, 3543.6, 3541.6, 3543.2, 218, null, 1014, 100659], [20240306, 3543.2, 3543.0, 3544.4, 3541.4, 3544.4, 184, null, 1015, 100570], [20240306, 3544.4, 3544.4, 3545.0, 3542.2, 3542.2, 273, null, 1016, 100498], [20240306, 3542.2, 3542.2, 3544.2, 3541.4, 3543.4, 143, null, 1017, 100441], [20240306, 3543.4, 3543.4, 3544.2, 3542.0, 3543.4, 137, null, 1018, 100372], [20240306, 3543.4, 3543.6, 3543.6, 3540.6, 3541.6, 144, null, 1019, 100324], [20240306, 3541.6, 3541.8, 3543.4, 3541.6, 3543.0, 139, null, 1020, 100288], [20240306, 3543.0, 3543.0, 3544.4, 3542.2, 3543.2, 144, null, 1021, 100213], [20240306, 3543.2, 3543.2, 3544.4, 3542.8, 3543.8, 101, null, 1022, 100178], [20240306, 3543.8, 3544.2, 3544.2, 3541.6, 3542.0, 102, null, 1023, 100139], [20240306, 3542.0, 3541.8, 3542.2, 3539.4, 3540.4, 188, null, 1024, 100064], [20240306, 3540.4, 3540.4, 3540.6, 3538.2, 3540.6, 237, null, 1025, 99982], [20240306, 3540.6, 3541.0, 3541.0, 3538.6, 3539.2, 189, null, 1026, 99950], [20240306, 3539.2, 3539.4, 3541.8, 3538.8, 3541.2, 186, null, 1027, 99890], [20240306, 3541.2, 3541.4, 3543.6, 3540.8, 3543.0, 237, null, 1028, 99805], [20240306, 3543.0, 3543.0, 3544.4, 3542.0, 3543.6, 209, null, 1029, 99693], [20240306, 3543.6, 3543.4, 3544.0, 3542.0, 3542.8, 229, null, 1030, 99613], [20240306, 3542.8, 3542.6, 3545.0, 3542.6, 3544.4, 358, null, 1031, 99514], [20240306, 3544.4, 3544.2, 3545.6, 3543.8, 3544.8, 300, null, 1032, 99432], [20240306, 3544.8, 3545.0, 3546.8, 3544.0, 3544.8, 276, null, 1033, 99368], [20240306, 3544.8, 3544.4, 3545.4, 3543.4, 3545.0, 118, null, 1034, 99341], [20240306, 3545.0, 3545.0, 3546.4, 3544.4, 3546.0, 122, null, 1035, 99326], [20240306, 3546.0, 3546.0, 3546.0, 3543.8, 3544.8, 279, null, 1036, 99178], [20240306, 3544.8, 3544.8, 3545.6, 3544.0, 3544.0, 139, null, 1037, 99141], [20240306, 3544.0, 3544.6, 3545.6, 3543.2, 3543.2, 237, null, 1038, 99073], [20240306, 3543.2, 3543.4, 3544.0, 3543.2, 3543.4, 124, null, 1039, 99047], [20240306, 3543.4, 3543.4, 3544.8, 3542.8, 3543.8, 124, null, 1040, 99028], [20240306, 3543.8, 3543.8, 3544.8, 3543.4, 3543.8, 123, null, 1041, 98985], [20240306, 3543.8, 3543.8, 3545.0, 3543.6, 3543.6, 114, null, 1042, 98975], [20240306, 3543.6, 3543.6, 3546.0, 3542.6, 3545.4, 263, null, 1043, 98947], [20240306, 3545.4, 3545.4, 3545.8, 3544.2, 3545.2, 153, null, 1044, 98966], [20240306, 3545.2, 3545.2, 3545.4, 3543.6, 3544.6, 132, null, 1045, 98931], [20240306, 3544.6, 3544.6, 3544.8, 3542.2, 3544.2, 194, null, 1046, 98870], [20240306, 3544.2, 3544.2, 3545.2, 3542.8, 3545.0, 132, null, 1047, 98813], [20240306, 3545.0, 3545.0, 3546.2, 3544.4, 3545.6, 182, null, 1048, 98742], [20240306, 3545.6, 3545.6, 3546.8, 3544.6, 3545.6, 183, null, 1049, 98711], [20240306, 3545.6, 3545.0, 3546.4, 3544.6, 3545.8, 111, null, 1050, 98696], [20240306, 3545.8, 3545.6, 3545.8, 3544.2, 3545.0, 76, null, 1051, 98674], [20240306, 3545.0, 3545.0, 3545.2, 3543.8, 3544.4, 77, null, 1052, 98656], [20240306, 3544.4, 3544.8, 3547.8, 3544.4, 3547.4, 268, null, 1053, 98612], [20240306, 3547.4, 3547.4, 3547.6, 3546.2, 3546.4, 129, null, 1054, 98586], [20240306, 3546.4, 3546.2, 3547.0, 3546.0, 3546.4, 94, null, 1055, 98564], [20240306, 3546.4, 3546.8, 3546.8, 3544.6, 3546.0, 143, null, 1056, 98531], [20240306, 3546.0, 3546.6, 3546.6, 3544.6, 3545.8, 97, null, 1057, 98509], [20240306, 3545.8, 3545.8, 3545.8, 3543.8, 3545.4, 161, null, 1058, 98430], [20240306, 3545.4, 3545.8, 3549.4, 3545.6, 3547.8, 349, null, 1059, 98340], [20240306, 3547.8, 3548.2, 3549.4, 3547.4, 3549.2, 274, null, 1100, 98294], [20240306, 3549.2, 3548.8, 3549.8, 3547.6, 3548.8, 253, null, 1101, 98225], [20240306, 3548.8, 3548.8, 3552.2, 3548.2, 3549.6, 538, null, 1102, 98122], [20240306, 3549.6, 3550.2, 3552.4, 3550.2, 3551.2, 286, null, 1103, 98088], [20240306, 3551.2, 3551.2, 3551.6, 3549.4, 3550.0, 208, null, 1104, 98045], [20240306, 3550.0, 3549.6, 3551.4, 3549.0, 3550.6, 167, null, 1105, 98003], [20240306, 3550.6, 3550.8, 3550.8, 3548.0, 3549.6, 304, null, 1106, 97879], [20240306, 3549.6, 3549.6, 3551.0, 3549.0, 3549.0, 184, null, 1107, 97827], [20240306, 3549.0, 3549.4, 3550.2, 3547.6, 3549.6, 284, null, 1108, 97731], [20240306, 3549.6, 3550.0, 3550.2, 3548.8, 3549.0, 155, null, 1109, 97673], [20240306, 3549.0, 3549.0, 3549.4, 3547.4, 3547.6, 111, null, 1110, 97663], [20240306, 3547.6, 3547.6, 3550.8, 3547.4, 3550.4, 214, null, 1111, 97601], [20240306, 3550.4, 3550.2, 3550.6, 3549.0, 3549.8, 133, null, 1112, 97568], [20240306, 3549.8, 3550.0, 3550.0, 3546.6, 3547.4, 151, null, 1113, 97493], [20240306, 3547.4, 3547.8, 3548.0, 3547.0, 3547.2, 75, null, 1114, 97460], [20240306, 3547.2, 3547.2, 3549.6, 3546.4, 3548.6, 128, null, 1115, 97421], [20240306, 3548.6, 3548.8, 3550.0, 3547.8, 3550.0, 89, null, 1116, 97425], [20240306, 3550.0, 3550.0, 3550.2, 3548.4, 3549.8, 97, null, 1117, 97425], [20240306, 3549.8, 3550.0, 3551.8, 3549.8, 3550.6, 294, null, 1118, 97402], [20240306, 3550.6, 3550.4, 3551.2, 3549.0, 3551.0, 146, null, 1119, 97356], [20240306, 3551.0, 3551.0, 3552.0, 3550.4, 3551.0, 144, null, 1120, 97313], [20240306, 3551.0, 3551.0, 3551.8, 3549.8, 3550.6, 136, null, 1121, 97287], [20240306, 3550.6, 3550.6, 3551.8, 3550.6, 3551.8, 139, null, 1122, 97262], [20240306, 3551.8, 3551.8, 3552.4, 3551.0, 3552.0, 204, null, 1123, 97223], [20240306, 3552.0, 3552.0, 3554.0, 3552.0, 3553.0, 397, null, 1124, 97177], [20240306, 3553.0, 3553.0, 3554.0, 3551.0, 3553.6, 318, null, 1125, 97131], [20240306, 3553.6, 3554.0, 3557.0, 3553.8, 3555.8, 463, null, 1126, 97125], [20240306, 3555.8, 3556.2, 3560.6, 3555.6, 3559.4, 977, null, 1127, 97082], [20240306, 3559.4, 3559.8, 3565.4, 3559.4, 3560.4, 853, null, 1128, 97004], [20240306, 3560.4, 3560.8, 3565.2, 3560.4, 3564.8, 449, null, 1129, 96922], [20240306, 3564.8, 3564.2, 3573.2, 3564.2, 3570.6, 751, null, 1130, 96779], [20240306, 3570.6, 3572.6, 3578.6, 3570.8, 3571.0, 1626, null, 1301, 96767], [20240306, 3571.0, 3570.8, 3572.8, 3568.2, 3568.4, 801, null, 1302, 96677], [20240306, 3568.4, 3568.0, 3572.0, 3567.8, 3570.0, 405, null, 1303, 96677], [20240306, 3570.0, 3570.6, 3570.6, 3565.0, 3565.2, 488, null, 1304, 96611], [20240306, 3565.2, 3565.0, 3569.4, 3565.0, 3568.0, 328, null, 1305, 96565], [20240306, 3568.0, 3568.2, 3571.0, 3567.0, 3570.4, 304, null, 1306, 96566], [20240306, 3570.4, 3570.6, 3572.2, 3568.6, 3568.6, 254, null, 1307, 96543], [20240306, 3568.6, 3568.8, 3569.6, 3567.0, 3567.6, 171, null, 1308, 96509], [20240306, 3567.6, 3567.4, 3571.2, 3567.4, 3570.6, 299, null, 1309, 96532], [20240306, 3570.6, 3570.8, 3571.0, 3566.2, 3566.2, 294, null, 1310, 96522], [20240306, 3566.2, 3566.2, 3566.6, 3563.4, 3564.6, 421, null, 1311, 96479], [20240306, 3564.6, 3564.2, 3567.8, 3564.2, 3565.8, 256, null, 1312, 96451], [20240306, 3565.8, 3565.4, 3566.6, 3563.8, 3564.8, 166, null, 1313, 96441], [20240306, 3564.8, 3564.4, 3564.8, 3561.8, 3561.8, 305, null, 1314, 96449], [20240306, 3561.8, 3561.6, 3565.0, 3561.2, 3564.0, 214, null, 1315, 96462], [20240306, 3564.0, 3564.2, 3564.4, 3560.6, 3560.8, 293, null, 1316, 96463], [20240306, 3560.8, 3560.6, 3562.4, 3560.6, 3561.8, 170, null, 1317, 96438], [20240306, 3561.8, 3562.0, 3564.0, 3562.0, 3562.4, 139, null, 1318, 96437], [20240306, 3562.4, 3562.2, 3562.2, 3560.6, 3561.8, 138, null, 1319, 96461], [20240306, 3561.8, 3561.8, 3564.4, 3561.6, 3562.6, 199, null, 1320, 96444], [20240306, 3562.6, 3562.6, 3562.8, 3561.2, 3562.0, 130, null, 1321, 96438], [20240306, 3562.0, 3562.0, 3563.6, 3562.0, 3562.4, 114, null, 1322, 96461], [20240306, 3562.4, 3562.8, 3564.6, 3562.8, 3564.2, 126, null, 1323, 96479], [20240306, 3564.2, 3564.2, 3565.4, 3564.0, 3565.2, 181, null, 1324, 96456], [20240306, 3565.2, 3564.8, 3566.6, 3564.8, 3566.4, 217, null, 1325, 96474], [20240306, 3566.4, 3565.8, 3565.8, 3563.2, 3564.0, 137, null, 1326, 96461], [20240306, 3564.0, 3564.0, 3564.4, 3561.4, 3562.4, 217, null, 1327, 96463], [20240306, 3562.4, 3562.6, 3563.6, 3561.8, 3562.0, 143, null, 1328, 96465], [20240306, 3562.0, 3562.2, 3564.0, 3561.4, 3563.6, 147, null, 1329, 96424], [20240306, 3563.6, 3563.4, 3564.0, 3561.6, 3561.8, 131, null, 1330, 96401], [20240306, 3561.8, 3561.8, 3563.0, 3561.4, 3562.4, 229, null, 1331, 96377], [20240306, 3562.4, 3563.0, 3563.4, 3561.2, 3562.2, 139, null, 1332, 96351], [20240306, 3562.2, 3562.2, 3562.2, 3559.2, 3561.8, 405, null, 1333, 96333], [20240306, 3561.8, 3561.6, 3564.2, 3561.6, 3564.2, 231, null, 1334, 96313], [20240306, 3564.2, 3563.6, 3563.6, 3562.2, 3562.8, 152, null, 1335, 96325], [20240306, 3562.8, 3563.2, 3566.0, 3563.2, 3565.6, 262, null, 1336, 96269], [20240306, 3565.6, 3565.8, 3566.0, 3565.0, 3565.0, 149, null, 1337, 96248], [20240306, 3565.0, 3565.8, 3566.0, 3564.4, 3564.6, 177, null, 1338, 96283], [20240306, 3564.6, 3565.0, 3567.0, 3564.6, 3566.8, 235, null, 1339, 96286], [20240306, 3566.8, 3566.8, 3566.8, 3563.2, 3563.6, 131, null, 1340, 96315], [20240306, 3563.6, 3563.6, 3564.2, 3562.8, 3562.8, 130, null, 1341, 96329], [20240306, 3562.8, 3562.6, 3564.2, 3562.4, 3563.4, 113, null, 1342, 96316], [20240306, 3563.4, 3563.4, 3567.2, 3563.2, 3567.2, 186, null, 1343, 96307], [20240306, 3567.2, 3567.4, 3569.6, 3567.2, 3568.6, 341, null, 1344, 96287], [20240306, 3568.6, 3568.6, 3570.0, 3568.2, 3569.2, 294, null, 1345, 96284], [20240306, 3569.2, 3569.4, 3571.8, 3569.2, 3569.6, 328, null, 1346, 96263], [20240306, 3569.6, 3569.2, 3569.6, 3567.8, 3569.0, 196, null, 1347, 96271], [20240306, 3569.0, 3569.4, 3570.8, 3568.2, 3568.8, 163, null, 1348, 96281], [20240306, 3568.8, 3568.8, 3569.4, 3567.6, 3568.2, 135, null, 1349, 96290], [20240306, 3568.2, 3568.4, 3569.2, 3567.2, 3568.4, 99, null, 1350, 96300], [20240306, 3568.4, 3568.2, 3569.2, 3567.0, 3567.4, 101, null, 1351, 96294], [20240306, 3567.4, 3567.4, 3567.8, 3566.4, 3567.2, 93, null, 1352, 96292], [20240306, 3567.2, 3567.6, 3569.6, 3567.4, 3568.8, 146, null, 1353, 96295], [20240306, 3568.8, 3569.0, 3570.0, 3568.4, 3569.2, 106, null, 1354, 96313], [20240306, 3569.2, 3569.0, 3570.0, 3568.2, 3569.6, 119, null, 1355, 96324], [20240306, 3569.6, 3570.0, 3570.0, 3567.4, 3567.4, 102, null, 1356, 96309], [20240306, 3567.4, 3567.4, 3568.0, 3566.6, 3566.8, 88, null, 1357, 96298], [20240306, 3566.8, 3566.6, 3567.4, 3563.4, 3564.2, 382, null, 1358, 96275], [20240306, 3564.2, 3563.4, 3567.2, 3563.4, 3565.8, 360, null, 1359, 96311], [20240306, 3565.8, 3565.4, 3565.4, 3563.8, 3564.4, 153, null, 1400, 96305], [20240306, 3564.4, 3564.8, 3567.0, 3563.8, 3566.4, 239, null, 1401, 96298], [20240306, 3566.4, 3566.6, 3567.2, 3565.6, 3566.0, 107, null, 1402, 96311], [20240306, 3566.0, 3566.0, 3567.2, 3564.4, 3565.8, 135, null, 1403, 96302], [20240306, 3565.8, 3565.6, 3565.8, 3563.8, 3564.4, 131, null, 1404, 96346], [20240306, 3564.4, 3563.8, 3564.4, 3562.6, 3563.2, 156, null, 1405, 96389], [20240306, 3563.2, 3563.4, 3563.4, 3559.6, 3560.4, 382, null, 1406, 96466], [20240306, 3560.4, 3560.0, 3560.6, 3556.0, 3557.4, 635, null, 1407, 96620], [20240306, 3557.4, 3557.4, 3559.4, 3554.8, 3558.6, 502, null, 1408, 96657], [20240306, 3558.6, 3558.8, 3559.8, 3558.0, 3558.6, 164, null, 1409, 96715], [20240306, 3558.6, 3558.6, 3560.0, 3558.0, 3559.4, 243, null, 1410, 96732], [20240306, 3559.4, 3559.2, 3559.4, 3556.2, 3556.6, 240, null, 1411, 96807], [20240306, 3556.6, 3556.2, 3557.0, 3555.8, 3555.8, 186, null, 1412, 96836], [20240306, 3555.8, 3555.8, 3558.6, 3555.0, 3558.4, 327, null, 1413, 96921], [20240306, 3558.4, 3558.2, 3558.6, 3556.6, 3558.0, 186, null, 1414, 96918], [20240306, 3558.0, 3558.0, 3559.2, 3556.0, 3557.0, 237, null, 1415, 96963], [20240306, 3557.0, 3557.0, 3557.2, 3552.0, 3553.6, 485, null, 1416, 97028], [20240306, 3553.6, 3554.4, 3554.4, 3551.8, 3552.6, 439, null, 1417, 97118], [20240306, 3552.6, 3552.6, 3552.8, 3551.0, 3551.8, 306, null, 1418, 97173], [20240306, 3551.8, 3551.8, 3555.2, 3551.8, 3554.8, 243, null, 1419, 97223], [20240306, 3554.8, 3554.8, 3554.8, 3553.2, 3554.6, 128, null, 1420, 97225], [20240306, 3554.6, 3554.4, 3555.2, 3553.0, 3555.0, 173, null, 1421, 97249], [20240306, 3555.0, 3554.8, 3557.0, 3554.6, 3556.4, 221, null, 1422, 97300], [20240306, 3556.4, 3556.0, 3557.6, 3555.6, 3557.2, 180, null, 1423, 97330], [20240306, 3557.2, 3557.2, 3557.4, 3556.2, 3556.8, 110, null, 1424, 97313], [20240306, 3556.8, 3557.0, 3559.2, 3557.0, 3559.0, 293, null, 1425, 97311], [20240306, 3559.0, 3558.8, 3559.0, 3557.2, 3558.4, 149, null, 1426, 97314], [20240306, 3558.4, 3558.2, 3558.4, 3555.6, 3556.6, 150, null, 1427, 97335], [20240306, 3556.6, 3556.4, 3557.6, 3556.4, 3557.6, 123, null, 1428, 97360], [20240306, 3557.6, 3557.6, 3557.6, 3556.6, 3557.4, 102, null, 1429, 97390], [20240306, 3557.4, 3557.8, 3557.8, 3556.6, 3557.0, 123, null, 1430, 97417], [20240306, 3557.0, 3557.0, 3559.6, 3556.4, 3559.0, 215, null, 1431, 97452], [20240306, 3559.0, 3559.0, 3559.8, 3557.4, 3557.6, 200, null, 1432, 97469], [20240306, 3557.6, 3557.8, 3557.8, 3554.4, 3554.4, 183, null, 1433, 97501], [20240306, 3554.4, 3554.6, 3555.6, 3553.6, 3554.4, 148, null, 1434, 97509], [20240306, 3554.4, 3554.6, 3555.4, 3553.6, 3554.4, 171, null, 1435, 97554], [20240306, 3554.4, 3554.4, 3555.8, 3553.2, 3554.2, 171, null, 1436, 97598], [20240306, 3554.2, 3554.8, 3554.8, 3548.2, 3548.2, 705, null, 1437, 97686], [20240306, 3548.2, 3548.4, 3549.6, 3547.2, 3547.6, 336, null, 1438, 97796], [20240306, 3547.6, 3547.4, 3547.4, 3544.6, 3544.8, 402, null, 1439, 97884], [20240306, 3544.8, 3544.6, 3545.6, 3543.0, 3544.6, 399, null, 1440, 98000], [20240306, 3544.6, 3544.2, 3546.2, 3542.0, 3546.0, 420, null, 1441, 98156], [20240306, 3546.0, 3546.2, 3548.6, 3545.0, 3548.0, 305, null, 1442, 98239], [20240306, 3548.0, 3548.0, 3551.0, 3548.0, 3550.6, 336, null, 1443, 98349], [20240306, 3550.6, 3550.2, 3550.8, 3548.4, 3548.6, 173, null, 1444, 98407], [20240306, 3548.6, 3548.8, 3551.8, 3548.4, 3551.0, 219, null, 1445, 98498], [20240306, 3551.0, 3551.0, 3551.0, 3549.0, 3549.8, 141, null, 1446, 98564], [20240306, 3549.8, 3550.0, 3552.0, 3550.0, 3551.6, 164, null, 1447, 98625], [20240306, 3551.6, 3551.4, 3552.4, 3550.0, 3550.0, 141, null, 1448, 98687], [20240306, 3550.0, 3550.2, 3550.2, 3547.4, 3549.0, 258, null, 1449, 98767], [20240306, 3549.0, 3549.4, 3550.6, 3548.6, 3550.2, 237, null, 1450, 98853], [20240306, 3550.2, 3550.2, 3551.6, 3549.4, 3550.0, 207, null, 1451, 98909], [20240306, 3550.0, 3550.2, 3551.0, 3548.2, 3548.6, 330, null, 1452, 99077], [20240306, 3548.6, 3549.0, 3549.0, 3547.6, 3548.8, 267, null, 1453, 99204], [20240306, 3548.8, 3548.8, 3549.2, 3546.8, 3547.6, 279, null, 1454, 99336], [20240306, 3547.6, 3547.8, 3547.8, 3545.8, 3546.8, 324, null, 1455, 99456], [20240306, 3546.8, 3546.6, 3548.0, 3545.6, 3546.2, 299, null, 1456, 99563], [20240306, 3546.2, 3546.0, 3547.0, 3545.6, 3546.6, 242, null, 1457, 99647], [20240306, 3546.6, 3546.6, 3546.8, 3545.8, 3546.0, 338, null, 1458, 99746], [20240306, 3546.0, 3546.2, 3546.6, 3545.2, 3545.2, 409, null, 1459, 99868], [20240306, 3545.2, 3545.2, 3546.4, 3545.0, 3545.2, 575, null, 1500, 100080], [20240307, 3545.2, 3545.6, 3557.0, 3545.6, 3555.6, 1256, null, 931, 99402], [20240307, 3555.6, 3555.4, 3558.2, 3553.6, 3554.2, 611, null, 932, 99085], [20240307, 3554.2, 3554.4, 3558.6, 3554.4, 3556.4, 536, null, 933, 98875], [20240307, 3556.4, 3556.8, 3557.2, 3554.8, 3555.0, 324, null, 934, 98695], [20240307, 3555.0, 3555.0, 3556.0, 3553.6, 3555.2, 314, null, 935, 98521], [20240307, 3555.2, 3555.2, 3555.8, 3552.2, 3554.0, 360, null, 936, 98348], [20240307, 3554.0, 3554.2, 3554.8, 3552.4, 3552.8, 278, null, 937, 98225], [20240307, 3552.8, 3552.8, 3553.0, 3549.6, 3549.6, 383, null, 938, 98023], [20240307, 3549.6, 3549.8, 3550.6, 3547.2, 3549.6, 374, null, 939, 97872], [20240307, 3549.6, 3549.6, 3552.2, 3549.6, 3551.8, 237, null, 940, 97783], [20240307, 3551.8, 3551.8, 3552.2, 3549.6, 3552.2, 280, null, 941, 97658], [20240307, 3552.2, 3552.2, 3554.4, 3551.2, 3551.6, 262, null, 942, 97554], [20240307, 3551.6, 3551.2, 3554.4, 3551.2, 3553.8, 193, null, 943, 97488], [20240307, 3553.8, 3554.0, 3555.4, 3553.0, 3553.4, 305, null, 944, 97334], [20240307, 3553.4, 3553.0, 3555.2, 3552.4, 3553.8, 172, null, 945, 97278], [20240307, 3553.8, 3554.2, 3554.6, 3552.6, 3553.2, 192, null, 946, 97196], [20240307, 3553.2, 3553.2, 3557.0, 3553.0, 3557.0, 369, null, 947, 97024], [20240307, 3557.0, 3556.8, 3557.4, 3555.0, 3555.0, 215, null, 948, 96938], [20240307, 3555.0, 3555.4, 3556.4, 3554.6, 3555.0, 143, null, 949, 96884], [20240307, 3555.0, 3555.0, 3556.0, 3554.4, 3555.2, 157, null, 950, 96800], [20240307, 3555.2, 3555.4, 3555.8, 3554.4, 3555.6, 121, null, 951, 96754], [20240307, 3555.6, 3555.6, 3558.8, 3555.6, 3558.8, 276, null, 952, 96590], [20240307, 3558.8, 3558.4, 3558.6, 3557.0, 3557.6, 261, null, 953, 96488], [20240307, 3557.6, 3558.0, 3559.0, 3557.2, 3559.0, 222, null, 954, 96391], [20240307, 3559.0, 3558.8, 3560.8, 3558.2, 3560.0, 373, null, 955, 96219], [20240307, 3560.0, 3560.2, 3563.8, 3560.2, 3562.8, 608, null, 956, 95957], [20240307, 3562.8, 3562.8, 3563.4, 3560.8, 3561.0, 311, null, 957, 95863], [20240307, 3561.0, 3561.0, 3562.0, 3561.0, 3561.8, 269, null, 958, 95831], [20240307, 3561.8, 3561.8, 3562.0, 3560.2, 3560.6, 328, null, 959, 95816], [20240307, 3560.6, 3560.4, 3561.6, 3558.8, 3559.4, 328, null, 1000, 95752], [20240307, 3559.4, 3559.6, 3561.0, 3558.2, 3560.4, 352, null, 1001, 95659], [20240307, 3560.4, 3561.0, 3562.8, 3560.0, 3562.8, 237, null, 1002, 95597], [20240307, 3562.8, 3562.4, 3564.8, 3562.4, 3564.4, 366, null, 1003, 95502], [20240307, 3564.4, 3564.2, 3566.0, 3561.4, 3561.4, 413, null, 1004, 95333], [20240307, 3561.4, 3561.4, 3561.8, 3559.4, 3560.0, 306, null, 1005, 95259], [20240307, 3560.0, 3559.8, 3560.4, 3558.2, 3558.8, 255, null, 1006, 95168], [20240307, 3558.8, 3558.4, 3560.4, 3558.4, 3559.8, 168, null, 1007, 95154], [20240307, 3559.8, 3560.0, 3561.8, 3559.4, 3561.4, 173, null, 1008, 95105], [20240307, 3561.4, 3561.4, 3561.8, 3559.0, 3559.6, 152, null, 1009, 95056], [20240307, 3559.6, 3559.6, 3559.8, 3557.2, 3558.0, 210, null, 1010, 95008], [20240307, 3558.0, 3558.0, 3559.8, 3557.6, 3559.8, 153, null, 1011, 94951], [20240307, 3559.8, 3559.8, 3561.6, 3559.4, 3559.8, 192, null, 1012, 94895], [20240307, 3559.8, 3560.4, 3560.8, 3558.4, 3558.6, 121, null, 1013, 94888], [20240307, 3558.6, 3558.8, 3560.0, 3558.2, 3558.8, 122, null, 1014, 94865], [20240307, 3558.8, 3558.6, 3558.8, 3557.2, 3557.6, 125, null, 1015, 94828], [20240307, 3557.6, 3557.8, 3559.8, 3557.2, 3558.8, 133, null, 1016, 94795], [20240307, 3558.8, 3558.8, 3560.8, 3558.6, 3560.6, 116, null, 1017, 94765], [20240307, 3560.6, 3560.8, 3562.0, 3560.0, 3562.0, 210, null, 1018, 94723], [20240307, 3562.0, 3562.0, 3562.4, 3560.8, 3562.2, 145, null, 1019, 94705], [20240307, 3562.2, 3562.2, 3563.8, 3561.8, 3563.6, 172, null, 1020, 94676], [20240307, 3563.6, 3563.6, 3564.0, 3561.6, 3562.8, 201, null, 1021, 94587], [20240307, 3562.8, 3562.4, 3564.2, 3562.4, 3563.2, 190, null, 1022, 94534], [20240307, 3563.2, 3563.2, 3563.2, 3560.4, 3560.6, 174, null, 1023, 94458], [20240307, 3560.6, 3560.6, 3562.0, 3560.0, 3560.0, 156, null, 1024, 94394], [20240307, 3560.0, 3560.4, 3560.8, 3558.2, 3558.6, 157, null, 1025, 94327], [20240307, 3558.6, 3558.8, 3559.4, 3558.2, 3559.0, 137, null, 1026, 94327], [20240307, 3559.0, 3559.2, 3559.6, 3558.6, 3559.6, 107, null, 1027, 94282], [20240307, 3559.6, 3559.6, 3560.0, 3558.4, 3559.2, 60, null, 1028, 94270], [20240307, 3559.2, 3559.2, 3559.6, 3558.2, 3559.6, 82, null, 1029, 94263], [20240307, 3559.6, 3559.2, 3561.4, 3559.2, 3561.4, 215, null, 1030, 94252], [20240307, 3561.4, 3561.4, 3562.6, 3560.2, 3561.2, 199, null, 1031, 94205], [20240307, 3561.2, 3561.0, 3561.6, 3559.2, 3561.0, 143, null, 1032, 94206], [20240307, 3561.0, 3561.0, 3561.0, 3559.0, 3559.8, 112, null, 1033, 94193], [20240307, 3559.8, 3559.8, 3562.0, 3559.8, 3560.2, 154, null, 1034, 94131], [20240307, 3560.2, 3560.2, 3561.2, 3560.0, 3560.6, 104, null, 1035, 94127], [20240307, 3560.6, 3560.8, 3561.2, 3559.8, 3560.6, 60, null, 1036, 94103], [20240307, 3560.6, 3560.6, 3561.0, 3559.0, 3560.4, 89, null, 1037, 94079], [20240307, 3560.4, 3560.6, 3562.0, 3560.2, 3562.0, 95, null, 1038, 94078], [20240307, 3562.0, 3562.2, 3562.6, 3561.0, 3562.2, 111, null, 1039, 94021], [20240307, 3562.2, 3561.6, 3562.8, 3561.0, 3562.2, 108, null, 1040, 94022], [20240307, 3562.2, 3562.4, 3565.0, 3562.2, 3562.6, 360, null, 1041, 93948], [20240307, 3562.6, 3562.6, 3564.6, 3562.6, 3563.8, 123, null, 1042, 93920], [20240307, 3563.8, 3563.6, 3563.8, 3562.6, 3563.0, 95, null, 1043, 93897], [20240307, 3563.0, 3562.8, 3563.4, 3561.6, 3562.8, 165, null, 1044, 93875], [20240307, 3562.8, 3562.6, 3564.4, 3562.4, 3564.4, 134, null, 1045, 93815], [20240307, 3564.4, 3564.4, 3566.4, 3563.8, 3564.4, 293, null, 1046, 93778], [20240307, 3564.4, 3564.4, 3565.6, 3563.2, 3565.6, 282, null, 1047, 93760], [20240307, 3565.6, 3565.4, 3565.6, 3562.6, 3562.8, 199, null, 1048, 93726], [20240307, 3562.8, 3563.2, 3563.4, 3560.6, 3562.0, 258, null, 1049, 93704], [20240307, 3562.0, 3562.0, 3562.4, 3561.2, 3561.6, 127, null, 1050, 93691], [20240307, 3561.6, 3562.0, 3563.8, 3561.8, 3563.8, 137, null, 1051, 93671], [20240307, 3563.8, 3564.0, 3566.8, 3563.4, 3566.6, 264, null, 1052, 93613], [20240307, 3566.6, 3566.6, 3569.4, 3566.6, 3569.0, 540, null, 1053, 93537], [20240307, 3569.0, 3568.6, 3568.6, 3566.4, 3566.8, 334, null, 1054, 93502], [20240307, 3566.8, 3566.4, 3566.8, 3563.8, 3564.2, 243, null, 1055, 93489], [20240307, 3564.2, 3564.2, 3566.4, 3564.2, 3564.8, 153, null, 1056, 93516], [20240307, 3564.8, 3564.8, 3566.6, 3563.6, 3564.2, 166, null, 1057, 93502], [20240307, 3564.2, 3564.4, 3564.6, 3562.8, 3563.8, 155, null, 1058, 93500], [20240307, 3563.8, 3563.6, 3563.6, 3562.2, 3562.8, 131, null, 1059, 93461], [20240307, 3562.8, 3562.8, 3563.6, 3561.8, 3561.8, 122, null, 1100, 93460], [20240307, 3561.8, 3561.8, 3563.8, 3561.2, 3562.4, 160, null, 1101, 93458], [20240307, 3562.4, 3562.6, 3563.4, 3562.4, 3562.4, 68, null, 1102, 93457], [20240307, 3562.4, 3562.4, 3563.8, 3560.8, 3561.4, 144, null, 1103, 93453], [20240307, 3561.4, 3561.0, 3561.8, 3559.2, 3560.2, 257, null, 1104, 93453], [20240307, 3560.2, 3559.6, 3560.8, 3559.0, 3559.2, 224, null, 1105, 93429], [20240307, 3559.2, 3559.6, 3559.6, 3557.6, 3558.6, 259, null, 1106, 93403], [20240307, 3558.6, 3558.8, 3562.2, 3558.0, 3560.2, 351, null, 1107, 93380], [20240307, 3560.2, 3560.4, 3561.0, 3559.0, 3559.2, 147, null, 1108, 93351], [20240307, 3559.2, 3559.4, 3559.4, 3553.0, 3553.2, 582, null, 1109, 93179], [20240307, 3553.2, 3553.2, 3553.2, 3550.2, 3551.0, 678, null, 1110, 93040], [20240307, 3551.0, 3550.8, 3552.6, 3549.6, 3552.2, 526, null, 1111, 92946], [20240307, 3552.2, 3552.4, 3554.8, 3552.4, 3553.8, 309, null, 1112, 92898], [20240307, 3553.8, 3553.2, 3554.6, 3552.0, 3553.0, 196, null, 1113, 92887], [20240307, 3553.0, 3553.0, 3554.4, 3552.6, 3553.2, 176, null, 1114, 92831], [20240307, 3553.2, 3553.0, 3553.6, 3551.8, 3552.2, 216, null, 1115, 92768], [20240307, 3552.2, 3552.2, 3555.0, 3551.4, 3554.4, 283, null, 1116, 92717], [20240307, 3554.4, 3554.4, 3555.2, 3553.6, 3554.2, 163, null, 1117, 92691], [20240307, 3554.2, 3554.2, 3554.8, 3552.6, 3553.6, 157, null, 1118, 92673], [20240307, 3553.6, 3553.6, 3555.0, 3553.4, 3554.0, 80, null, 1119, 92661], [20240307, 3554.0, 3553.6, 3554.0, 3552.0, 3552.2, 112, null, 1120, 92646], [20240307, 3552.2, 3552.4, 3552.4, 3548.0, 3548.2, 438, null, 1121, 92607], [20240307, 3548.2, 3548.2, 3548.4, 3544.2, 3545.2, 599, null, 1122, 92545], [20240307, 3545.2, 3545.8, 3546.6, 3544.4, 3544.6, 377, null, 1123, 92545], [20240307, 3544.6, 3544.6, 3546.4, 3541.6, 3546.4, 720, null, 1124, 92545], [20240307, 3546.4, 3545.8, 3546.6, 3543.4, 3545.0, 435, null, 1125, 92538], [20240307, 3545.0, 3545.2, 3548.6, 3545.0, 3547.0, 350, null, 1126, 92496], [20240307, 3547.0, 3547.4, 3547.4, 3544.4, 3545.6, 179, null, 1127, 92466], [20240307, 3545.6, 3545.2, 3546.2, 3543.2, 3543.2, 225, null, 1128, 92470], [20240307, 3543.2, 3543.2, 3543.2, 3537.6, 3538.2, 660, null, 1129, 92282], [20240307, 3538.2, 3538.2, 3539.0, 3537.0, 3537.8, 491, null, 1130, 92195], [20240307, 3537.8, 3537.8, 3538.4, 3534.2, 3536.4, 791, null, 1301, 92194], [20240307, 3536.4, 3537.2, 3538.4, 3534.2, 3535.4, 361, null, 1302, 92199], [20240307, 3535.4, 3535.4, 3537.8, 3533.2, 3536.8, 400, null, 1303, 92179], [20240307, 3536.8, 3536.8, 3536.8, 3532.8, 3532.8, 283, null, 1304, 92169], [20240307, 3532.8, 3532.6, 3532.6, 3528.8, 3532.0, 570, null, 1305, 92190], [20240307, 3532.0, 3532.2, 3533.0, 3530.4, 3531.2, 327, null, 1306, 92262], [20240307, 3531.2, 3531.2, 3534.6, 3531.0, 3533.6, 332, null, 1307, 92343], [20240307, 3533.6, 3533.4, 3535.8, 3532.8, 3535.0, 348, null, 1308, 92406], [20240307, 3535.0, 3535.0, 3536.0, 3534.4, 3535.6, 230, null, 1309, 92421], [20240307, 3535.6, 3535.4, 3536.6, 3535.2, 3536.2, 204, null, 1310, 92410], [20240307, 3536.2, 3536.0, 3536.6, 3533.8, 3535.0, 185, null, 1311, 92430], [20240307, 3535.0, 3535.0, 3537.2, 3534.0, 3536.6, 241, null, 1312, 92443], [20240307, 3536.6, 3536.6, 3538.6, 3536.6, 3538.0, 357, null, 1313, 92484], [20240307, 3538.0, 3537.6, 3538.0, 3535.4, 3537.4, 195, null, 1314, 92496], [20240307, 3537.4, 3537.4, 3537.4, 3534.6, 3535.6, 120, null, 1315, 92499], [20240307, 3535.6, 3535.8, 3536.0, 3533.2, 3534.6, 215, null, 1316, 92521], [20240307, 3534.6, 3534.6, 3535.6, 3533.6, 3535.2, 119, null, 1317, 92519], [20240307, 3535.2, 3535.2, 3538.0, 3535.2, 3537.6, 152, null, 1318, 92523], [20240307, 3537.6, 3537.2, 3537.8, 3535.6, 3537.0, 112, null, 1319, 92521], [20240307, 3537.0, 3536.8, 3537.4, 3536.0, 3536.4, 112, null, 1320, 92551], [20240307, 3536.4, 3536.0, 3539.8, 3536.0, 3539.6, 319, null, 1321, 92560], [20240307, 3539.6, 3539.2, 3539.8, 3536.8, 3536.8, 164, null, 1322, 92591], [20240307, 3536.8, 3536.6, 3537.8, 3536.2, 3536.2, 122, null, 1323, 92580], [20240307, 3536.2, 3536.2, 3536.8, 3535.2, 3535.2, 139, null, 1324, 92593], [20240307, 3535.2, 3535.0, 3535.6, 3534.0, 3535.2, 219, null, 1325, 92600], [20240307, 3535.2, 3534.6, 3536.0, 3534.2, 3536.0, 115, null, 1326, 92612], [20240307, 3536.0, 3536.4, 3538.2, 3536.2, 3536.8, 227, null, 1327, 92628], [20240307, 3536.8, 3536.8, 3538.4, 3536.8, 3537.4, 146, null, 1328, 92629], [20240307, 3537.4, 3537.2, 3538.4, 3536.8, 3536.8, 102, null, 1329, 92635], [20240307, 3536.8, 3537.2, 3537.2, 3536.0, 3536.4, 118, null, 1330, 92633], [20240307, 3536.4, 3536.2, 3536.4, 3534.4, 3536.4, 194, null, 1331, 92658], [20240307, 3536.4, 3536.0, 3539.4, 3535.8, 3538.8, 217, null, 1332, 92687], [20240307, 3538.8, 3538.6, 3539.6, 3537.8, 3539.6, 107, null, 1333, 92696], [20240307, 3539.6, 3538.8, 3539.0, 3537.4, 3538.2, 94, null, 1334, 92690], [20240307, 3538.2, 3538.0, 3539.6, 3538.0, 3539.0, 100, null, 1335, 92698], [20240307, 3539.0, 3539.0, 3539.8, 3537.2, 3538.8, 139, null, 1336, 92716], [20240307, 3538.8, 3539.2, 3539.2, 3538.0, 3538.8, 96, null, 1337, 92730], [20240307, 3538.8, 3538.6, 3540.0, 3538.2, 3538.8, 170, null, 1338, 92764], [20240307, 3538.8, 3538.8, 3538.8, 3535.4, 3535.8, 163, null, 1339, 92783], [20240307, 3535.8, 3535.6, 3536.2, 3534.8, 3535.4, 133, null, 1340, 92801], [20240307, 3535.4, 3535.2, 3535.8, 3534.6, 3534.6, 99, null, 1341, 92798], [20240307, 3534.6, 3535.0, 3535.8, 3534.6, 3534.6, 90, null, 1342, 92811], [20240307, 3534.6, 3534.6, 3536.0, 3534.4, 3535.8, 89, null, 1343, 92808], [20240307, 3535.8, 3535.6, 3537.2, 3535.6, 3536.4, 117, null, 1344, 92821], [20240307, 3536.4, 3536.0, 3536.0, 3531.2, 3531.8, 435, null, 1345, 92783], [20240307, 3531.8, 3532.0, 3532.0, 3529.2, 3530.0, 454, null, 1346, 92860], [20240307, 3530.0, 3530.8, 3533.4, 3530.0, 3533.4, 191, null, 1347, 92912], [20240307, 3533.4, 3533.2, 3535.6, 3533.0, 3534.4, 222, null, 1348, 92927], [20240307, 3534.4, 3534.4, 3535.0, 3532.6, 3533.6, 187, null, 1349, 92987], [20240307, 3533.6, 3533.6, 3535.0, 3533.4, 3534.2, 125, null, 1350, 92984], [20240307, 3534.2, 3534.0, 3534.8, 3533.0, 3534.4, 100, null, 1351, 92994], [20240307, 3534.4, 3534.2, 3534.8, 3533.2, 3534.0, 118, null, 1352, 92972], [20240307, 3534.0, 3534.0, 3534.2, 3530.8, 3530.8, 167, null, 1353, 92990], [20240307, 3530.8, 3531.0, 3532.4, 3530.8, 3532.0, 146, null, 1354, 92979], [20240307, 3532.0, 3532.0, 3534.2, 3532.0, 3533.0, 197, null, 1355, 92991], [20240307, 3533.0, 3532.8, 3533.6, 3531.6, 3532.0, 139, null, 1356, 93011], [20240307, 3532.0, 3531.8, 3533.8, 3531.8, 3533.8, 116, null, 1357, 93033], [20240307, 3533.8, 3533.0, 3533.4, 3529.2, 3530.2, 319, null, 1358, 93023], [20240307, 3530.2, 3530.2, 3530.4, 3527.6, 3529.6, 500, null, 1359, 93045], [20240307, 3529.6, 3529.0, 3529.8, 3525.2, 3526.6, 452, null, 1400, 92973], [20240307, 3526.6, 3526.4, 3528.6, 3525.6, 3526.6, 385, null, 1401, 92929], [20240307, 3526.6, 3526.6, 3526.6, 3522.6, 3524.8, 673, null, 1402, 92992], [20240307, 3524.8, 3524.8, 3525.6, 3522.2, 3525.4, 441, null, 1403, 93081], [20240307, 3525.4, 3524.6, 3526.2, 3523.4, 3524.6, 377, null, 1404, 93141], [20240307, 3524.6, 3524.6, 3529.6, 3524.0, 3529.4, 519, null, 1405, 93272], [20240307, 3529.4, 3529.4, 3532.0, 3528.4, 3531.4, 312, null, 1406, 93350], [20240307, 3531.4, 3531.4, 3535.0, 3530.4, 3535.0, 449, null, 1407, 93515], [20240307, 3535.0, 3535.2, 3535.8, 3532.6, 3533.4, 227, null, 1408, 93560], [20240307, 3533.4, 3533.8, 3537.2, 3533.8, 3534.2, 388, null, 1409, 93689], [20240307, 3534.2, 3534.6, 3535.2, 3532.8, 3534.2, 165, null, 1410, 93733], [20240307, 3534.2, 3534.2, 3535.0, 3532.6, 3533.4, 123, null, 1411, 93751], [20240307, 3533.4, 3533.2, 3533.4, 3531.6, 3532.6, 124, null, 1412, 93781], [20240307, 3532.6, 3532.6, 3535.0, 3530.6, 3535.0, 235, null, 1413, 93900], [20240307, 3535.0, 3534.8, 3537.0, 3534.0, 3537.0, 265, null, 1414, 93940], [20240307, 3537.0, 3537.0, 3537.0, 3535.2, 3536.8, 253, null, 1415, 93988], [20240307, 3536.8, 3536.2, 3536.8, 3533.0, 3533.6, 266, null, 1416, 94088], [20240307, 3533.6, 3533.0, 3534.4, 3531.2, 3532.4, 210, null, 1417, 94155], [20240307, 3532.4, 3532.4, 3535.4, 3532.4, 3534.2, 135, null, 1418, 94187], [20240307, 3534.2, 3534.2, 3535.0, 3532.8, 3534.6, 124, null, 1419, 94223], [20240307, 3534.6, 3534.6, 3534.6, 3532.0, 3533.0, 112, null, 1420, 94246], [20240307, 3533.0, 3533.0, 3533.4, 3531.6, 3532.6, 118, null, 1421, 94249], [20240307, 3532.6, 3532.4, 3533.2, 3532.4, 3532.8, 74, null, 1422, 94257], [20240307, 3532.8, 3532.8, 3533.4, 3531.0, 3533.4, 133, null, 1423, 94262], [20240307, 3533.4, 3533.4, 3534.6, 3533.4, 3534.0, 133, null, 1424, 94271], [20240307, 3534.0, 3534.0, 3534.6, 3532.0, 3533.8, 172, null, 1425, 94296], [20240307, 3533.8, 3533.8, 3533.8, 3531.4, 3531.8, 97, null, 1426, 94319], [20240307, 3531.8, 3532.0, 3533.4, 3531.8, 3532.2, 70, null, 1427, 94330], [20240307, 3532.2, 3532.2, 3533.6, 3531.8, 3532.2, 109, null, 1428, 94375], [20240307, 3532.2, 3532.0, 3532.0, 3529.4, 3529.8, 199, null, 1429, 94446], [20240307, 3529.8, 3529.4, 3530.6, 3529.4, 3530.0, 103, null, 1430, 94471], [20240307, 3530.0, 3529.6, 3532.6, 3529.6, 3530.8, 185, null, 1431, 94505], [20240307, 3530.8, 3530.8, 3532.6, 3530.6, 3532.0, 87, null, 1432, 94523], [20240307, 3532.0, 3531.8, 3531.8, 3527.4, 3527.6, 220, null, 1433, 94605], [20240307, 3527.6, 3527.4, 3528.6, 3524.8, 3525.6, 326, null, 1434, 94637], [20240307, 3525.6, 3525.8, 3526.8, 3524.0, 3526.2, 316, null, 1435, 94740], [20240307, 3526.2, 3526.2, 3526.8, 3524.0, 3526.6, 167, null, 1436, 94786], [20240307, 3526.6, 3526.2, 3528.2, 3525.8, 3527.6, 182, null, 1437, 94791], [20240307, 3527.6, 3526.6, 3527.4, 3524.0, 3524.2, 220, null, 1438, 94818], [20240307, 3524.2, 3524.6, 3524.6, 3522.6, 3523.4, 320, null, 1439, 94892], [20240307, 3523.4, 3523.2, 3524.8, 3521.0, 3524.8, 342, null, 1440, 94955], [20240307, 3524.8, 3524.8, 3526.8, 3524.6, 3526.8, 263, null, 1441, 95024], [20240307, 3526.8, 3526.8, 3528.0, 3526.8, 3527.6, 260, null, 1442, 95081], [20240307, 3527.6, 3527.6, 3528.8, 3527.4, 3528.4, 208, null, 1443, 95159], [20240307, 3528.4, 3528.6, 3529.6, 3527.0, 3529.2, 285, null, 1444, 95243], [20240307, 3529.2, 3529.0, 3529.0, 3526.6, 3527.0, 292, null, 1445, 95268], [20240307, 3527.0, 3527.8, 3528.0, 3524.0, 3526.4, 402, null, 1446, 95412], [20240307, 3526.4, 3526.4, 3530.0, 3525.6, 3528.4, 478, null, 1447, 95611], [20240307, 3528.4, 3528.4, 3530.4, 3528.4, 3530.0, 469, null, 1448, 95699], [20240307, 3530.0, 3529.6, 3530.4, 3528.0, 3528.4, 328, null, 1449, 95812], [20240307, 3528.4, 3528.0, 3528.0, 3525.8, 3526.2, 307, null, 1450, 95902], [20240307, 3526.2, 3526.0, 3526.2, 3523.8, 3523.8, 302, null, 1451, 96026], [20240307, 3523.8, 3524.0, 3525.0, 3521.2, 3524.4, 395, null, 1452, 96146], [20240307, 3524.4, 3525.0, 3526.6, 3523.6, 3525.8, 224, null, 1453, 96198], [20240307, 3525.8, 3525.6, 3525.6, 3521.2, 3522.2, 370, null, 1454, 96245], [20240307, 3522.2, 3522.2, 3523.6, 3521.6, 3523.2, 246, null, 1455, 96311], [20240307, 3523.2, 3523.4, 3524.6, 3523.0, 3524.6, 435, null, 1456, 96420], [20240307, 3524.6, 3524.6, 3525.0, 3523.8, 3525.0, 302, null, 1457, 96480], [20240307, 3525.0, 3525.0, 3525.4, 3524.0, 3525.0, 336, null, 1458, 96498], [20240307, 3525.0, 3524.8, 3526.2, 3524.8, 3525.6, 402, null, 1459, 96575], [20240307, 3525.6, 3526.0, 3526.4, 3525.4, 3526.0, 495, null, 1500, 96763], [20240308, 3526.0, 3536.0, 3542.0, 3533.0, 3539.4, 1534, null, 931, 95805], [20240308, 3539.4, 3540.2, 3542.4, 3539.0, 3540.2, 859, null, 932, 95270], [20240308, 3540.2, 3540.0, 3542.0, 3538.2, 3538.2, 676, null, 933, 94843], [20240308, 3538.2, 3538.2, 3541.0, 3535.4, 3535.8, 521, null, 934, 94456], [20240308, 3535.8, 3535.6, 3538.2, 3535.6, 3536.8, 395, null, 935, 94199], [20240308, 3536.8, 3536.8, 3539.8, 3534.8, 3536.0, 509, null, 936, 93891], [20240308, 3536.0, 3535.8, 3536.2, 3532.2, 3535.6, 452, null, 937, 93609], [20240308, 3535.6, 3535.4, 3539.0, 3534.6, 3539.0, 388, null, 938, 93380], [20240308, 3539.0, 3539.0, 3542.6, 3538.8, 3541.4, 656, null, 939, 92968], [20240308, 3541.4, 3541.6, 3543.0, 3540.0, 3540.2, 505, null, 940, 92708], [20240308, 3540.2, 3540.0, 3540.8, 3538.2, 3538.6, 337, null, 941, 92586], [20240308, 3538.6, 3538.2, 3539.4, 3536.6, 3537.2, 406, null, 942, 92363], [20240308, 3537.2, 3537.0, 3539.6, 3534.6, 3539.0, 419, null, 943, 92180], [20240308, 3539.0, 3538.6, 3538.6, 3535.2, 3535.6, 251, null, 944, 92042], [20240308, 3535.6, 3535.6, 3538.4, 3534.2, 3537.6, 365, null, 945, 91846], [20240308, 3537.6, 3537.8, 3538.8, 3536.8, 3538.0, 261, null, 946, 91739], [20240308, 3538.0, 3538.2, 3538.2, 3535.0, 3537.2, 261, null, 947, 91606], [20240308, 3537.2, 3537.6, 3537.6, 3535.2, 3535.8, 245, null, 948, 91471], [20240308, 3535.8, 3535.6, 3536.2, 3534.4, 3535.8, 164, null, 949, 91391], [20240308, 3535.8, 3536.2, 3537.4, 3535.0, 3535.4, 162, null, 950, 91292], [20240308, 3535.4, 3535.4, 3535.4, 3532.2, 3532.4, 273, null, 951, 91151], [20240308, 3532.4, 3532.2, 3534.6, 3531.8, 3533.8, 423, null, 952, 90931], [20240308, 3533.8, 3533.8, 3536.6, 3533.4, 3536.0, 246, null, 953, 90857], [20240308, 3536.0, 3536.6, 3537.2, 3535.8, 3536.0, 159, null, 954, 90796], [20240308, 3536.0, 3536.2, 3536.4, 3534.2, 3535.0, 176, null, 955, 90699], [20240308, 3535.0, 3535.4, 3536.2, 3534.4, 3535.0, 119, null, 956, 90635], [20240308, 3535.0, 3535.0, 3536.2, 3534.6, 3536.2, 117, null, 957, 90591], [20240308, 3536.2, 3536.2, 3537.0, 3534.2, 3534.4, 161, null, 958, 90499], [20240308, 3534.4, 3534.2, 3536.0, 3534.2, 3534.6, 109, null, 959, 90431], [20240308, 3534.6, 3535.0, 3535.0, 3533.0, 3534.2, 114, null, 1000, 90374], [20240308, 3534.2, 3534.2, 3536.8, 3533.6, 3535.6, 256, null, 1001, 90217], [20240308, 3535.6, 3535.6, 3536.4, 3534.6, 3536.0, 132, null, 1002, 90154], [20240308, 3536.0, 3536.0, 3536.2, 3534.2, 3535.4, 122, null, 1003, 90102], [20240308, 3535.4, 3535.8, 3537.8, 3535.8, 3537.0, 329, null, 1004, 89914], [20240308, 3537.0, 3537.2, 3537.2, 3534.6, 3535.0, 122, null, 1005, 89831], [20240308, 3535.0, 3535.0, 3535.0, 3532.4, 3533.0, 145, null, 1006, 89750], [20240308, 3533.0, 3532.6, 3533.2, 3530.8, 3533.2, 287, null, 1007, 89650], [20240308, 3533.2, 3533.2, 3533.6, 3529.2, 3529.2, 298, null, 1008, 89537], [20240308, 3529.2, 3529.8, 3531.0, 3528.4, 3530.2, 317, null, 1009, 89416], [20240308, 3530.2, 3530.2, 3532.2, 3528.6, 3528.8, 235, null, 1010, 89287], [20240308, 3528.8, 3528.4, 3529.0, 3527.4, 3528.8, 271, null, 1011, 89210], [20240308, 3528.8, 3529.0, 3529.6, 3527.6, 3527.6, 260, null, 1012, 89060], [20240308, 3527.6, 3528.2, 3528.2, 3526.6, 3527.4, 317, null, 1013, 88933], [20240308, 3527.4, 3527.4, 3530.0, 3527.2, 3529.0, 359, null, 1014, 88732], [20240308, 3529.0, 3529.0, 3529.2, 3527.4, 3527.4, 152, null, 1015, 88667], [20240308, 3527.4, 3527.6, 3527.6, 3524.2, 3526.0, 365, null, 1016, 88516], [20240308, 3526.0, 3526.4, 3528.4, 3525.6, 3528.2, 277, null, 1017, 88451], [20240308, 3528.2, 3527.8, 3528.2, 3527.2, 3528.2, 139, null, 1018, 88397], [20240308, 3528.2, 3528.2, 3529.0, 3527.0, 3528.0, 201, null, 1019, 88357], [20240308, 3528.0, 3528.0, 3528.4, 3525.0, 3525.2, 195, null, 1020, 88290], [20240308, 3525.2, 3525.2, 3526.8, 3524.2, 3525.0, 324, null, 1021, 88209], [20240308, 3525.0, 3525.0, 3526.6, 3524.6, 3525.6, 223, null, 1022, 88169], [20240308, 3525.6, 3526.0, 3526.0, 3524.2, 3525.6, 199, null, 1023, 88089], [20240308, 3525.6, 3525.4, 3526.2, 3524.6, 3525.6, 111, null, 1024, 88047], [20240308, 3525.6, 3526.0, 3529.4, 3526.0, 3528.0, 386, null, 1025, 87919], [20240308, 3528.0, 3528.0, 3528.0, 3526.2, 3527.0, 120, null, 1026, 87872], [20240308, 3527.0, 3526.8, 3527.2, 3525.8, 3526.6, 99, null, 1027, 87838], [20240308, 3526.6, 3526.4, 3528.0, 3526.4, 3527.2, 147, null, 1028, 87823], [20240308, 3527.2, 3527.2, 3527.4, 3525.8, 3526.2, 94, null, 1029, 87771], [20240308, 3526.2, 3526.0, 3526.2, 3525.4, 3525.8, 108, null, 1030, 87750], [20240308, 3525.8, 3526.0, 3526.0, 3521.2, 3522.4, 625, null, 1031, 87590], [20240308, 3522.4, 3522.6, 3523.2, 3520.2, 3521.8, 384, null, 1032, 87467], [20240308, 3521.8, 3522.0, 3523.6, 3521.2, 3523.0, 242, null, 1033, 87377], [20240308, 3523.0, 3522.8, 3523.0, 3521.2, 3521.8, 153, null, 1034, 87315], [20240308, 3521.8, 3521.8, 3522.6, 3520.4, 3521.0, 187, null, 1035, 87246], [20240308, 3521.0, 3520.2, 3521.2, 3519.2, 3520.2, 354, null, 1036, 87136], [20240308, 3520.2, 3520.2, 3522.6, 3520.2, 3521.8, 274, null, 1037, 87047], [20240308, 3521.8, 3521.6, 3522.0, 3520.6, 3520.8, 117, null, 1038, 87010], [20240308, 3520.8, 3520.8, 3521.8, 3520.2, 3520.8, 184, null, 1039, 86973], [20240308, 3520.8, 3520.8, 3521.2, 3518.2, 3519.0, 242, null, 1040, 86932], [20240308, 3519.0, 3519.4, 3522.8, 3519.0, 3522.8, 206, null, 1041, 86891], [20240308, 3522.8, 3523.0, 3523.6, 3521.8, 3522.4, 251, null, 1042, 86814], [20240308, 3522.4, 3522.2, 3522.8, 3521.0, 3522.4, 98, null, 1043, 86778], [20240308, 3522.4, 3522.6, 3523.2, 3522.0, 3522.6, 152, null, 1044, 86709], [20240308, 3522.6, 3522.6, 3522.6, 3520.2, 3520.2, 112, null, 1045, 86679], [20240308, 3520.2, 3520.4, 3520.4, 3517.8, 3518.8, 238, null, 1046, 86627], [20240308, 3518.8, 3519.0, 3519.2, 3515.4, 3516.2, 314, null, 1047, 86543], [20240308, 3516.2, 3516.2, 3519.2, 3516.0, 3517.8, 234, null, 1048, 86469], [20240308, 3517.8, 3517.6, 3517.6, 3514.0, 3514.0, 349, null, 1049, 86362], [20240308, 3514.0, 3514.4, 3516.0, 3514.2, 3515.2, 290, null, 1050, 86258], [20240308, 3515.2, 3515.2, 3515.2, 3510.6, 3512.8, 920, null, 1051, 86092], [20240308, 3512.8, 3513.2, 3514.8, 3511.4, 3514.8, 266, null, 1052, 86060], [20240308, 3514.8, 3514.8, 3516.8, 3513.6, 3515.0, 391, null, 1053, 86000], [20240308, 3515.0, 3515.0, 3516.4, 3514.4, 3516.0, 133, null, 1054, 85978], [20240308, 3516.0, 3516.0, 3517.0, 3515.0, 3515.6, 173, null, 1055, 85931], [20240308, 3515.6, 3515.6, 3517.6, 3515.6, 3517.0, 178, null, 1056, 85885], [20240308, 3517.0, 3517.2, 3517.2, 3515.2, 3515.6, 167, null, 1057, 85827], [20240308, 3515.6, 3515.6, 3516.6, 3515.2, 3515.6, 157, null, 1058, 85831], [20240308, 3515.6, 3516.0, 3516.0, 3512.6, 3513.6, 243, null, 1059, 85747], [20240308, 3513.6, 3512.4, 3513.0, 3510.0, 3510.4, 357, null, 1100, 85682], [20240308, 3510.4, 3511.4, 3514.8, 3511.0, 3514.2, 350, null, 1101, 85669], [20240308, 3514.2, 3514.4, 3517.2, 3513.8, 3516.0, 335, null, 1102, 85672], [20240308, 3516.0, 3516.0, 3516.2, 3514.8, 3515.0, 153, null, 1103, 85640], [20240308, 3515.0, 3514.8, 3516.2, 3514.2, 3515.6, 131, null, 1104, 85639], [20240308, 3515.6, 3515.6, 3516.2, 3514.6, 3514.8, 165, null, 1105, 85591], [20240308, 3514.8, 3514.0, 3515.8, 3511.8, 3513.0, 277, null, 1106, 85492], [20240308, 3513.0, 3513.0, 3518.0, 3513.0, 3517.8, 319, null, 1107, 85483], [20240308, 3517.8, 3518.0, 3520.8, 3517.8, 3519.4, 590, null, 1108, 85345], [20240308, 3519.4, 3519.6, 3519.8, 3516.6, 3517.2, 174, null, 1109, 85316], [20240308, 3517.2, 3517.8, 3518.8, 3516.6, 3518.2, 156, null, 1110, 85293], [20240308, 3518.2, 3518.0, 3522.6, 3517.4, 3522.2, 445, null, 1111, 85260], [20240308, 3522.2, 3522.0, 3524.0, 3520.4, 3522.8, 432, null, 1112, 85244], [20240308, 3522.8, 3522.8, 3524.2, 3521.2, 3522.8, 268, null, 1113, 85279], [20240308, 3522.8, 3522.8, 3526.6, 3521.8, 3524.4, 382, null, 1114, 85306], [20240308, 3524.4, 3524.2, 3526.8, 3524.2, 3525.0, 316, null, 1115, 85353], [20240308, 3525.0, 3524.8, 3525.0, 3522.2, 3523.4, 343, null, 1116, 85404], [20240308, 3523.4, 3523.4, 3526.6, 3522.8, 3525.0, 233, null, 1117, 85406], [20240308, 3525.0, 3525.0, 3525.2, 3523.2, 3524.8, 170, null, 1118, 85423], [20240308, 3524.8, 3524.8, 3526.4, 3522.2, 3524.0, 348, null, 1119, 85485], [20240308, 3524.0, 3523.8, 3526.4, 3523.0, 3526.2, 138, null, 1120, 85494], [20240308, 3526.2, 3526.4, 3526.8, 3523.8, 3524.6, 215, null, 1121, 85491], [20240308, 3524.6, 3524.6, 3528.0, 3523.6, 3528.0, 281, null, 1122, 85485], [20240308, 3528.0, 3527.6, 3530.8, 3527.2, 3529.4, 528, null, 1123, 85440], [20240308, 3529.4, 3529.2, 3529.2, 3526.6, 3527.6, 291, null, 1124, 85414], [20240308, 3527.6, 3527.6, 3527.6, 3525.4, 3525.4, 152, null, 1125, 85436], [20240308, 3525.4, 3526.0, 3528.0, 3525.2, 3528.0, 182, null, 1126, 85424], [20240308, 3528.0, 3528.0, 3529.2, 3526.8, 3529.2, 154, null, 1127, 85435], [20240308, 3529.2, 3529.0, 3530.0, 3528.2, 3529.8, 254, null, 1128, 85412], [20240308, 3529.8, 3529.6, 3530.4, 3529.0, 3529.2, 263, null, 1129, 85376], [20240308, 3529.2, 3529.2, 3530.0, 3528.8, 3529.0, 188, null, 1130, 85348], [20240308, 3529.0, 3529.0, 3530.0, 3526.2, 3527.0, 400, null, 1301, 85381], [20240308, 3527.0, 3526.6, 3529.6, 3526.4, 3528.2, 288, null, 1302, 85359], [20240308, 3528.2, 3528.0, 3528.2, 3526.6, 3527.2, 151, null, 1303, 85376], [20240308, 3527.2, 3527.6, 3529.4, 3527.4, 3528.8, 197, null, 1304, 85373], [20240308, 3528.8, 3528.8, 3530.8, 3528.8, 3530.2, 324, null, 1305, 85391], [20240308, 3530.2, 3530.4, 3533.0, 3530.0, 3533.0, 348, null, 1306, 85421], [20240308, 3533.0, 3533.0, 3533.6, 3531.8, 3532.4, 275, null, 1307, 85418], [20240308, 3532.4, 3532.4, 3532.6, 3529.4, 3529.6, 183, null, 1308, 85435], [20240308, 3529.6, 3529.6, 3530.2, 3527.2, 3527.6, 206, null, 1309, 85439], [20240308, 3527.6, 3527.2, 3528.6, 3526.2, 3527.0, 153, null, 1310, 85453], [20240308, 3527.0, 3527.2, 3527.8, 3526.0, 3526.8, 111, null, 1311, 85462], [20240308, 3526.8, 3526.4, 3526.4, 3524.2, 3525.8, 224, null, 1312, 85465], [20240308, 3525.8, 3526.0, 3527.2, 3525.4, 3527.2, 186, null, 1313, 85508], [20240308, 3527.2, 3526.8, 3527.0, 3525.2, 3525.8, 87, null, 1314, 85509], [20240308, 3525.8, 3526.0, 3526.6, 3525.4, 3525.8, 69, null, 1315, 85509], [20240308, 3525.8, 3526.2, 3527.4, 3525.0, 3526.0, 101, null, 1316, 85533], [20240308, 3526.0, 3526.0, 3526.0, 3524.6, 3526.0, 89, null, 1317, 85527], [20240308, 3526.0, 3526.2, 3529.0, 3525.8, 3527.8, 191, null, 1318, 85542], [20240308, 3527.8, 3528.0, 3529.8, 3527.4, 3529.4, 126, null, 1319, 85535], [20240308, 3529.4, 3529.2, 3530.6, 3529.2, 3530.4, 161, null, 1320, 85571], [20240308, 3530.4, 3530.0, 3530.8, 3528.8, 3528.8, 114, null, 1321, 85591], [20240308, 3528.8, 3528.8, 3530.6, 3528.8, 3530.6, 100, null, 1322, 85617], [20240308, 3530.6, 3530.2, 3531.6, 3530.0, 3530.0, 157, null, 1323, 85637], [20240308, 3530.0, 3530.0, 3530.6, 3528.2, 3528.8, 118, null, 1324, 85670], [20240308, 3528.8, 3529.0, 3529.8, 3528.0, 3529.0, 128, null, 1325, 85708], [20240308, 3529.0, 3529.0, 3532.0, 3528.8, 3531.6, 195, null, 1326, 85736], [20240308, 3531.6, 3531.6, 3531.8, 3529.4, 3530.0, 142, null, 1327, 85777], [20240308, 3530.0, 3530.2, 3530.8, 3529.2, 3530.4, 104, null, 1328, 85808], [20240308, 3530.4, 3530.4, 3531.0, 3529.6, 3529.6, 80, null, 1329, 85825], [20240308, 3529.6, 3529.4, 3529.6, 3527.6, 3528.8, 152, null, 1330, 85864], [20240308, 3528.8, 3528.4, 3531.0, 3528.2, 3531.0, 143, null, 1331, 85880], [20240308, 3531.0, 3530.6, 3534.0, 3530.6, 3533.6, 471, null, 1332, 85971], [20240308, 3533.6, 3533.2, 3534.0, 3532.6, 3533.4, 167, null, 1333, 86007], [20240308, 3533.4, 3533.4, 3533.6, 3531.2, 3532.6, 153, null, 1334, 86003], [20240308, 3532.6, 3532.2, 3533.4, 3530.6, 3530.6, 199, null, 1335, 86005], [20240308, 3530.6, 3531.0, 3532.0, 3530.4, 3531.0, 136, null, 1336, 85986], [20240308, 3531.0, 3530.0, 3532.0, 3530.0, 3530.8, 146, null, 1337, 86003], [20240308, 3530.8, 3530.6, 3532.8, 3530.4, 3532.2, 139, null, 1338, 86019], [20240308, 3532.2, 3532.0, 3532.2, 3529.2, 3529.8, 211, null, 1339, 86046], [20240308, 3529.8, 3529.6, 3530.2, 3528.4, 3528.8, 173, null, 1340, 86052], [20240308, 3528.8, 3528.8, 3529.8, 3527.6, 3529.4, 229, null, 1341, 86072], [20240308, 3529.4, 3529.6, 3529.8, 3528.2, 3529.2, 104, null, 1342, 86082], [20240308, 3529.2, 3529.2, 3530.2, 3528.6, 3530.2, 133, null, 1343, 86125], [20240308, 3530.2, 3530.0, 3531.8, 3530.0, 3531.0, 129, null, 1344, 86118], [20240308, 3531.0, 3531.2, 3531.6, 3528.8, 3529.4, 163, null, 1345, 86130], [20240308, 3529.4, 3529.0, 3531.8, 3529.0, 3531.8, 115, null, 1346, 86148], [20240308, 3531.8, 3531.2, 3531.6, 3530.0, 3530.8, 83, null, 1347, 86145], [20240308, 3530.8, 3531.2, 3532.0, 3530.4, 3531.4, 87, null, 1348, 86168], [20240308, 3531.4, 3531.6, 3533.6, 3531.4, 3533.4, 168, null, 1349, 86180], [20240308, 3533.4, 3533.0, 3537.4, 3533.0, 3536.8, 502, null, 1350, 86291], [20240308, 3536.8, 3537.0, 3537.0, 3534.4, 3534.8, 274, null, 1351, 86345], [20240308, 3534.8, 3534.6, 3536.4, 3534.4, 3536.0, 164, null, 1352, 86384], [20240308, 3536.0, 3535.6, 3536.4, 3534.6, 3536.0, 162, null, 1353, 86412], [20240308, 3536.0, 3536.0, 3539.0, 3535.2, 3538.0, 357, null, 1354, 86501], [20240308, 3538.0, 3538.4, 3538.8, 3536.8, 3536.8, 241, null, 1355, 86584], [20240308, 3536.8, 3536.8, 3536.8, 3533.6, 3534.4, 236, null, 1356, 86618], [20240308, 3534.4, 3534.2, 3534.6, 3532.0, 3533.4, 245, null, 1357, 86670], [20240308, 3533.4, 3533.0, 3534.2, 3533.0, 3533.6, 89, null, 1358, 86677], [20240308, 3533.6, 3533.4, 3534.4, 3533.0, 3533.0, 110, null, 1359, 86720], [20240308, 3533.0, 3533.6, 3534.4, 3532.6, 3533.2, 96, null, 1400, 86727], [20240308, 3533.2, 3533.8, 3534.2, 3531.8, 3532.8, 153, null, 1401, 86754], [20240308, 3532.8, 3533.0, 3535.0, 3532.6, 3533.8, 124, null, 1402, 86776], [20240308, 3533.8, 3533.8, 3534.6, 3532.6, 3533.0, 131, null, 1403, 86806], [20240308, 3533.0, 3532.6, 3533.2, 3529.0, 3530.6, 291, null, 1404, 86854], [20240308, 3530.6, 3530.8, 3532.4, 3530.6, 3530.8, 101, null, 1405, 86861], [20240308, 3530.8, 3531.2, 3533.4, 3531.0, 3531.4, 122, null, 1406, 86883], [20240308, 3531.4, 3531.8, 3532.8, 3531.4, 3532.4, 113, null, 1407, 86903], [20240308, 3532.4, 3532.6, 3533.0, 3531.2, 3532.2, 120, null, 1408, 86909], [20240308, 3532.2, 3532.8, 3535.2, 3532.2, 3534.6, 174, null, 1409, 86956], [20240308, 3534.6, 3534.6, 3535.2, 3532.8, 3534.2, 133, null, 1410, 86981], [20240308, 3534.2, 3534.4, 3535.4, 3533.2, 3535.0, 146, null, 1411, 86986], [20240308, 3535.0, 3535.2, 3536.0, 3535.0, 3535.8, 132, null, 1412, 87002], [20240308, 3535.8, 3535.8, 3536.2, 3533.6, 3534.4, 165, null, 1413, 87022], [20240308, 3534.4, 3534.4, 3536.6, 3534.0, 3536.6, 140, null, 1414, 87052], [20240308, 3536.6, 3536.6, 3536.8, 3534.6, 3536.6, 114, null, 1415, 87068], [20240308, 3536.6, 3536.6, 3539.0, 3535.8, 3539.0, 222, null, 1416, 87071], [20240308, 3539.0, 3539.0, 3539.4, 3536.8, 3537.2, 224, null, 1417, 87112], [20240308, 3537.2, 3537.2, 3538.4, 3536.6, 3536.8, 132, null, 1418, 87134], [20240308, 3536.8, 3536.8, 3538.0, 3535.0, 3537.0, 191, null, 1419, 87152], [20240308, 3537.0, 3537.2, 3538.6, 3537.2, 3537.4, 234, null, 1420, 87195], [20240308, 3537.4, 3537.2, 3538.0, 3535.6, 3536.6, 158, null, 1421, 87206], [20240308, 3536.6, 3536.6, 3538.0, 3536.6, 3537.6, 137, null, 1422, 87193], [20240308, 3537.6, 3537.4, 3537.8, 3536.6, 3537.2, 71, null, 1423, 87179], [20240308, 3537.2, 3537.0, 3537.0, 3535.2, 3536.4, 152, null, 1424, 87215], [20240308, 3536.4, 3536.4, 3538.0, 3535.8, 3537.8, 119, null, 1425, 87221], [20240308, 3537.8, 3538.0, 3540.0, 3538.0, 3539.2, 371, null, 1426, 87224], [20240308, 3539.2, 3539.6, 3539.6, 3537.4, 3538.6, 216, null, 1427, 87241], [20240308, 3538.6, 3539.0, 3539.2, 3537.4, 3538.6, 148, null, 1428, 87259], [20240308, 3538.6, 3538.2, 3540.8, 3537.6, 3539.8, 287, null, 1429, 87332], [20240308, 3539.8, 3539.6, 3540.6, 3539.0, 3540.4, 182, null, 1430, 87337], [20240308, 3540.4, 3540.4, 3542.2, 3540.2, 3542.2, 348, null, 1431, 87378], [20240308, 3542.2, 3542.2, 3544.0, 3540.8, 3544.0, 403, null, 1432, 87358], [20240308, 3544.0, 3543.6, 3544.8, 3542.6, 3544.4, 483, null, 1433, 87348], [20240308, 3544.4, 3544.4, 3546.6, 3543.8, 3544.0, 455, null, 1434, 87406], [20240308, 3544.0, 3544.4, 3544.4, 3542.6, 3544.2, 242, null, 1435, 87422], [20240308, 3544.2, 3543.8, 3546.0, 3543.8, 3545.0, 262, null, 1436, 87420], [20240308, 3545.0, 3545.0, 3547.2, 3544.8, 3546.6, 270, null, 1437, 87474], [20240308, 3546.6, 3547.0, 3548.8, 3546.0, 3547.4, 530, null, 1438, 87599], [20240308, 3547.4, 3547.6, 3547.6, 3545.2, 3545.4, 306, null, 1439, 87650], [20240308, 3545.4, 3545.8, 3546.6, 3544.4, 3545.2, 263, null, 1440, 87723], [20240308, 3545.2, 3545.2, 3545.8, 3543.4, 3543.8, 257, null, 1441, 87726], [20240308, 3543.8, 3543.8, 3545.0, 3543.4, 3543.8, 153, null, 1442, 87760], [20240308, 3543.8, 3543.8, 3544.8, 3542.4, 3542.6, 251, null, 1443, 87798], [20240308, 3542.6, 3542.6, 3542.6, 3540.2, 3541.6, 501, null, 1444, 87797], [20240308, 3541.6, 3541.4, 3543.8, 3541.0, 3542.6, 313, null, 1445, 87884], [20240308, 3542.6, 3542.6, 3543.2, 3540.2, 3541.2, 374, null, 1446, 87968], [20240308, 3541.2, 3540.6, 3540.6, 3539.2, 3539.4, 427, null, 1447, 88167], [20240308, 3539.4, 3539.2, 3540.6, 3539.0, 3539.6, 235, null, 1448, 88280], [20240308, 3539.6, 3539.8, 3540.0, 3539.0, 3539.8, 222, null, 1449, 88362], [20240308, 3539.8, 3540.0, 3541.6, 3539.8, 3540.8, 278, null, 1450, 88487], [20240308, 3540.8, 3540.4, 3541.2, 3539.6, 3540.4, 236, null, 1451, 88566], [20240308, 3540.4, 3540.2, 3541.2, 3540.0, 3540.0, 175, null, 1452, 88614], [20240308, 3540.0, 3540.0, 3540.4, 3539.4, 3540.2, 309, null, 1453, 88679], [20240308, 3540.2, 3540.2, 3541.6, 3539.8, 3541.2, 284, null, 1454, 88785], [20240308, 3541.2, 3541.2, 3541.6, 3540.2, 3541.4, 269, null, 1455, 88865], [20240308, 3541.4, 3541.2, 3541.4, 3539.2, 3539.8, 455, null, 1456, 89020], [20240308, 3539.8, 3539.4, 3541.0, 3539.4, 3540.6, 303, null, 1457, 89086], [20240308, 3540.6, 3540.2, 3540.6, 3539.2, 3539.8, 328, null, 1458, 89225], [20240308, 3539.8, 3539.6, 3541.0, 3539.2, 3541.0, 362, null, 1459, 89397], [20240308, 3541.0, 3541.0, 3542.0, 3540.2, 3541.0, 449, null, 1500, 89571], [20240311, 3541.0, 3540.0, 3548.4, 3538.8, 3547.6, 1381, null, 931, 88732], [20240311, 3547.6, 3548.0, 3555.0, 3548.0, 3550.8, 1069, null, 932, 88105], [20240311, 3550.8, 3551.2, 3554.0, 3551.0, 3552.8, 759, null, 933, 87693], [20240311, 3552.8, 3552.4, 3554.8, 3552.0, 3552.6, 697, null, 934, 87303], [20240311, 3552.6, 3552.6, 3557.4, 3552.6, 3556.4, 726, null, 935, 86961], [20240311, 3556.4, 3556.4, 3557.6, 3554.4, 3555.8, 583, null, 936, 86640], [20240311, 3555.8, 3556.0, 3557.0, 3553.6, 3553.6, 447, null, 937, 86462], [20240311, 3553.6, 3554.2, 3554.2, 3549.4, 3550.4, 563, null, 938, 86303], [20240311, 3550.4, 3550.6, 3552.6, 3550.0, 3550.0, 432, null, 939, 86085], [20240311, 3550.0, 3549.8, 3549.8, 3546.0, 3548.6, 485, null, 940, 85851], [20240311, 3548.6, 3548.6, 3551.6, 3548.6, 3551.4, 452, null, 941, 85629], [20240311, 3551.4, 3551.6, 3555.0, 3551.6, 3554.0, 509, null, 942, 85416], [20240311, 3554.0, 3553.6, 3555.2, 3552.2, 3554.6, 435, null, 943, 85260], [20240311, 3554.6, 3554.8, 3556.0, 3553.4, 3555.0, 410, null, 944, 85077], [20240311, 3555.0, 3554.6, 3555.4, 3553.6, 3555.0, 351, null, 945, 84932], [20240311, 3555.0, 3554.8, 3555.2, 3551.6, 3552.6, 419, null, 946, 84755], [20240311, 3552.6, 3552.6, 3552.8, 3550.0, 3550.4, 343, null, 947, 84597], [20240311, 3550.4, 3549.4, 3554.2, 3549.4, 3553.6, 229, null, 948, 84479], [20240311, 3553.6, 3553.6, 3553.8, 3551.2, 3553.6, 207, null, 949, 84353], [20240311, 3553.6, 3553.8, 3554.6, 3550.4, 3552.0, 329, null, 950, 84158], [20240311, 3552.0, 3552.0, 3553.4, 3550.2, 3550.6, 244, null, 951, 84057], [20240311, 3550.6, 3551.2, 3551.2, 3548.2, 3548.2, 308, null, 952, 83934], [20240311, 3548.2, 3548.2, 3549.6, 3546.4, 3549.0, 246, null, 953, 83829], [20240311, 3549.0, 3549.0, 3549.6, 3543.2, 3543.4, 575, null, 954, 83685], [20240311, 3543.4, 3543.6, 3544.8, 3540.2, 3541.2, 518, null, 955, 83578], [20240311, 3541.2, 3541.4, 3544.8, 3540.6, 3544.8, 421, null, 956, 83381], [20240311, 3544.8, 3544.8, 3546.2, 3544.0, 3544.4, 316, null, 957, 83344], [20240311, 3544.4, 3544.8, 3546.6, 3544.4, 3545.4, 198, null, 958, 83253], [20240311, 3545.4, 3545.8, 3545.8, 3543.6, 3544.2, 191, null, 959, 83174], [20240311, 3544.2, 3544.0, 3546.0, 3543.2, 3543.2, 193, null, 1000, 83095], [20240311, 3543.2, 3543.6, 3543.6, 3541.0, 3541.4, 331, null, 1001, 83028], [20240311, 3541.4, 3541.6, 3541.8, 3537.4, 3540.4, 564, null, 1002, 82845], [20240311, 3540.4, 3540.6, 3541.6, 3539.4, 3541.6, 337, null, 1003, 82742], [20240311, 3541.6, 3541.6, 3541.6, 3539.4, 3541.2, 249, null, 1004, 82652], [20240311, 3541.2, 3541.2, 3543.6, 3540.8, 3543.2, 260, null, 1005, 82527], [20240311, 3543.2, 3543.4, 3545.0, 3543.0, 3544.4, 309, null, 1006, 82369], [20240311, 3544.4, 3544.2, 3545.0, 3543.2, 3544.2, 186, null, 1007, 82256], [20240311, 3544.2, 3544.2, 3545.6, 3544.0, 3545.6, 178, null, 1008, 82162], [20240311, 3545.6, 3545.6, 3545.8, 3544.4, 3545.4, 221, null, 1009, 82044], [20240311, 3545.4, 3545.2, 3548.4, 3545.2, 3548.4, 362, null, 1010, 81877], [20240311, 3548.4, 3548.6, 3548.8, 3547.2, 3547.4, 236, null, 1011, 81782], [20240311, 3547.4, 3548.0, 3551.2, 3547.6, 3548.8, 392, null, 1012, 81635], [20240311, 3548.8, 3548.8, 3550.0, 3548.4, 3549.8, 182, null, 1013, 81544], [20240311, 3549.8, 3549.6, 3549.8, 3547.6, 3548.2, 192, null, 1014, 81446], [20240311, 3548.2, 3548.2, 3549.2, 3547.4, 3548.4, 205, null, 1015, 81367], [20240311, 3548.4, 3549.2, 3549.2, 3547.2, 3548.0, 127, null, 1016, 81312], [20240311, 3548.0, 3548.0, 3549.0, 3546.8, 3548.0, 179, null, 1017, 81208], [20240311, 3548.0, 3548.2, 3551.0, 3548.2, 3550.4, 335, null, 1018, 81070], [20240311, 3550.4, 3550.4, 3550.6, 3548.4, 3549.0, 195, null, 1019, 81040], [20240311, 3549.0, 3549.0, 3549.6, 3547.4, 3548.2, 139, null, 1020, 80999], [20240311, 3548.2, 3548.0, 3548.2, 3544.0, 3544.6, 255, null, 1021, 80951], [20240311, 3544.6, 3544.4, 3545.6, 3543.6, 3543.8, 177, null, 1022, 80869], [20240311, 3543.8, 3544.0, 3545.2, 3543.4, 3544.8, 148, null, 1023, 80806], [20240311, 3544.8, 3545.0, 3546.8, 3544.0, 3545.6, 227, null, 1024, 80721], [20240311, 3545.6, 3545.8, 3547.6, 3545.2, 3547.2, 172, null, 1025, 80651], [20240311, 3547.2, 3546.8, 3548.8, 3545.0, 3548.2, 278, null, 1026, 80568], [20240311, 3548.2, 3548.2, 3549.0, 3547.2, 3548.2, 186, null, 1027, 80508], [20240311, 3548.2, 3548.2, 3550.6, 3548.2, 3550.0, 249, null, 1028, 80400], [20240311, 3550.0, 3550.2, 3552.4, 3550.0, 3551.6, 367, null, 1029, 80305], [20240311, 3551.6, 3551.6, 3553.0, 3551.2, 3552.2, 297, null, 1030, 80201], [20240311, 3552.2, 3551.6, 3553.0, 3550.0, 3551.6, 292, null, 1031, 80137], [20240311, 3551.6, 3552.2, 3553.8, 3552.0, 3552.0, 221, null, 1032, 80116], [20240311, 3552.0, 3552.2, 3553.0, 3550.4, 3552.0, 161, null, 1033, 80089], [20240311, 3552.0, 3552.0, 3552.0, 3550.6, 3551.4, 152, null, 1034, 80052], [20240311, 3551.4, 3551.4, 3552.0, 3550.4, 3550.4, 100, null, 1035, 80027], [20240311, 3550.4, 3550.6, 3552.6, 3550.2, 3551.8, 194, null, 1036, 79992], [20240311, 3551.8, 3551.2, 3552.2, 3549.8, 3549.8, 174, null, 1037, 79955], [20240311, 3549.8, 3549.8, 3550.6, 3549.4, 3550.4, 129, null, 1038, 79919], [20240311, 3550.4, 3550.4, 3553.4, 3548.2, 3553.4, 243, null, 1039, 79888], [20240311, 3553.4, 3553.2, 3555.4, 3553.2, 3555.2, 398, null, 1040, 79754], [20240311, 3555.2, 3554.6, 3556.0, 3554.6, 3555.4, 363, null, 1041, 79648], [20240311, 3555.4, 3555.2, 3559.6, 3554.0, 3557.0, 838, null, 1042, 79445], [20240311, 3557.0, 3557.2, 3557.2, 3555.2, 3555.8, 323, null, 1043, 79479], [20240311, 3555.8, 3556.2, 3557.8, 3556.0, 3557.2, 184, null, 1044, 79483], [20240311, 3557.2, 3556.8, 3557.4, 3555.6, 3557.0, 176, null, 1045, 79472], [20240311, 3557.0, 3557.4, 3561.8, 3557.0, 3560.0, 611, null, 1046, 79404], [20240311, 3560.0, 3560.4, 3564.4, 3560.0, 3563.6, 567, null, 1047, 79380], [20240311, 3563.6, 3563.6, 3564.2, 3562.2, 3562.2, 360, null, 1048, 79335], [20240311, 3562.2, 3562.0, 3562.8, 3561.0, 3561.2, 273, null, 1049, 79303], [20240311, 3561.2, 3561.6, 3561.8, 3558.6, 3559.0, 234, null, 1050, 79288], [20240311, 3559.0, 3558.8, 3560.8, 3558.6, 3560.4, 136, null, 1051, 79273], [20240311, 3560.4, 3560.4, 3560.8, 3559.4, 3559.6, 138, null, 1052, 79298], [20240311, 3559.6, 3559.6, 3560.0, 3556.6, 3557.2, 232, null, 1053, 79291], [20240311, 3557.2, 3557.0, 3557.4, 3555.4, 3555.6, 266, null, 1054, 79296], [20240311, 3555.6, 3555.6, 3559.0, 3555.6, 3557.4, 222, null, 1055, 79270], [20240311, 3557.4, 3557.2, 3558.4, 3556.0, 3557.4, 125, null, 1056, 79255], [20240311, 3557.4, 3557.6, 3558.0, 3556.6, 3557.8, 74, null, 1057, 79241], [20240311, 3557.8, 3557.8, 3557.8, 3554.2, 3556.4, 197, null, 1058, 79246], [20240311, 3556.4, 3556.0, 3557.4, 3555.4, 3555.4, 123, null, 1059, 79219], [20240311, 3555.4, 3555.2, 3555.8, 3551.6, 3552.6, 281, null, 1100, 79205], [20240311, 3552.6, 3552.6, 3554.0, 3552.0, 3553.0, 232, null, 1101, 79184], [20240311, 3553.0, 3553.0, 3553.2, 3548.6, 3550.2, 451, null, 1102, 79220], [20240311, 3550.2, 3550.6, 3552.0, 3550.0, 3551.0, 220, null, 1103, 79259], [20240311, 3551.0, 3551.6, 3552.0, 3550.0, 3550.8, 394, null, 1104, 79232], [20240311, 3550.8, 3551.0, 3551.8, 3548.4, 3549.2, 302, null, 1105, 79203], [20240311, 3549.2, 3549.2, 3552.0, 3548.8, 3552.0, 213, null, 1106, 79155], [20240311, 3552.0, 3552.2, 3553.2, 3551.8, 3552.4, 186, null, 1107, 79155], [20240311, 3552.4, 3552.8, 3553.0, 3551.6, 3552.8, 137, null, 1108, 79124], [20240311, 3552.8, 3553.0, 3555.6, 3552.8, 3555.6, 246, null, 1109, 79114], [20240311, 3555.6, 3555.2, 3556.6, 3554.4, 3554.8, 264, null, 1110, 79083], [20240311, 3554.8, 3555.0, 3557.0, 3554.8, 3556.6, 177, null, 1111, 79068], [20240311, 3556.6, 3556.2, 3558.0, 3555.0, 3558.0, 218, null, 1112, 79062], [20240311, 3558.0, 3558.0, 3558.0, 3555.4, 3556.0, 180, null, 1113, 79047], [20240311, 3556.0, 3556.0, 3560.4, 3555.2, 3560.4, 263, null, 1114, 79013], [20240311, 3560.4, 3559.8, 3561.8, 3558.8, 3561.4, 344, null, 1115, 79022], [20240311, 3561.4, 3561.6, 3564.4, 3561.4, 3562.2, 500, null, 1116, 79025], [20240311, 3562.2, 3562.2, 3563.0, 3560.4, 3562.6, 291, null, 1117, 79054], [20240311, 3562.6, 3562.4, 3565.4, 3562.0, 3563.6, 392, null, 1118, 79093], [20240311, 3563.6, 3563.6, 3565.0, 3562.6, 3564.2, 301, null, 1119, 79098], [20240311, 3564.2, 3564.6, 3566.0, 3564.2, 3564.6, 323, null, 1120, 79159], [20240311, 3564.6, 3564.6, 3566.2, 3563.6, 3565.8, 355, null, 1121, 79220], [20240311, 3565.8, 3565.6, 3566.2, 3562.6, 3563.4, 235, null, 1122, 79222], [20240311, 3563.4, 3563.6, 3565.6, 3563.6, 3565.0, 182, null, 1123, 79270], [20240311, 3565.0, 3564.8, 3565.8, 3562.6, 3564.6, 216, null, 1124, 79301], [20240311, 3564.6, 3564.4, 3565.0, 3563.0, 3563.0, 123, null, 1125, 79317], [20240311, 3563.0, 3563.6, 3568.0, 3563.2, 3567.6, 246, null, 1126, 79321], [20240311, 3567.6, 3567.6, 3569.2, 3567.6, 3568.4, 354, null, 1127, 79369], [20240311, 3568.4, 3568.2, 3571.0, 3568.2, 3570.6, 330, null, 1128, 79385], [20240311, 3570.6, 3570.6, 3572.0, 3570.2, 3571.6, 301, null, 1129, 79398], [20240311, 3571.6, 3571.6, 3574.0, 3570.4, 3573.2, 552, null, 1130, 79373], [20240311, 3573.2, 3575.2, 3578.0, 3572.4, 3573.4, 930, null, 1301, 79650], [20240311, 3573.4, 3573.4, 3573.8, 3571.6, 3572.0, 262, null, 1302, 79708], [20240311, 3572.0, 3572.0, 3572.2, 3570.6, 3571.6, 200, null, 1303, 79708], [20240311, 3571.6, 3571.6, 3572.0, 3570.0, 3571.6, 194, null, 1304, 79707], [20240311, 3571.6, 3571.4, 3571.6, 3570.2, 3570.2, 118, null, 1305, 79727], [20240311, 3570.2, 3570.0, 3571.2, 3567.6, 3567.6, 278, null, 1306, 79801], [20240311, 3567.6, 3568.2, 3570.4, 3568.2, 3570.0, 174, null, 1307, 79813], [20240311, 3570.0, 3570.0, 3571.8, 3569.2, 3571.8, 167, null, 1308, 79823], [20240311, 3571.8, 3571.8, 3573.2, 3571.4, 3572.2, 257, null, 1309, 79863], [20240311, 3572.2, 3572.2, 3572.6, 3570.2, 3571.6, 293, null, 1310, 79873], [20240311, 3571.6, 3571.0, 3571.4, 3568.0, 3568.0, 278, null, 1311, 79841], [20240311, 3568.0, 3568.2, 3568.2, 3566.4, 3566.6, 279, null, 1312, 79840], [20240311, 3566.6, 3566.6, 3567.8, 3565.4, 3567.8, 208, null, 1313, 79848], [20240311, 3567.8, 3567.6, 3569.4, 3567.6, 3568.4, 157, null, 1314, 79864], [20240311, 3568.4, 3568.0, 3569.2, 3565.4, 3565.4, 135, null, 1315, 79875], [20240311, 3565.4, 3565.6, 3565.6, 3562.0, 3562.8, 419, null, 1316, 79883], [20240311, 3562.8, 3562.6, 3564.0, 3561.0, 3563.6, 313, null, 1317, 79862], [20240311, 3563.6, 3564.0, 3567.2, 3564.0, 3566.4, 243, null, 1318, 79894], [20240311, 3566.4, 3566.4, 3568.0, 3564.6, 3566.2, 198, null, 1319, 79899], [20240311, 3566.2, 3565.8, 3566.0, 3563.8, 3566.0, 145, null, 1320, 79909], [20240311, 3566.0, 3566.6, 3568.2, 3566.0, 3567.8, 190, null, 1321, 79953], [20240311, 3567.8, 3568.0, 3568.0, 3566.6, 3567.2, 88, null, 1322, 79964], [20240311, 3567.2, 3567.2, 3567.2, 3565.6, 3566.6, 104, null, 1323, 79962], [20240311, 3566.6, 3566.6, 3566.6, 3564.6, 3565.0, 96, null, 1324, 79969], [20240311, 3565.0, 3565.4, 3566.2, 3563.6, 3564.2, 90, null, 1325, 79968], [20240311, 3564.2, 3564.4, 3567.4, 3564.4, 3567.0, 155, null, 1326, 79975], [20240311, 3567.0, 3567.0, 3567.4, 3566.0, 3566.6, 99, null, 1327, 79971], [20240311, 3566.6, 3567.2, 3567.6, 3566.2, 3566.6, 106, null, 1328, 79945], [20240311, 3566.6, 3566.6, 3566.6, 3563.8, 3564.4, 195, null, 1329, 79891], [20240311, 3564.4, 3564.6, 3564.6, 3562.4, 3563.6, 210, null, 1330, 79845], [20240311, 3563.6, 3564.0, 3565.6, 3562.8, 3564.4, 169, null, 1331, 79815], [20240311, 3564.4, 3564.8, 3568.0, 3564.8, 3567.8, 153, null, 1332, 79799], [20240311, 3567.8, 3567.4, 3569.6, 3567.4, 3568.4, 164, null, 1333, 79820], [20240311, 3568.4, 3568.6, 3569.0, 3566.8, 3568.0, 260, null, 1334, 79807], [20240311, 3568.0, 3568.0, 3569.0, 3567.2, 3567.6, 108, null, 1335, 79799], [20240311, 3567.6, 3567.8, 3569.2, 3567.2, 3568.4, 112, null, 1336, 79798], [20240311, 3568.4, 3568.4, 3569.0, 3566.6, 3569.0, 109, null, 1337, 79801], [20240311, 3569.0, 3569.0, 3569.0, 3567.4, 3568.0, 79, null, 1338, 79798], [20240311, 3568.0, 3568.0, 3569.2, 3567.6, 3567.8, 147, null, 1339, 79813], [20240311, 3567.8, 3568.2, 3568.8, 3566.2, 3567.2, 154, null, 1340, 79774], [20240311, 3567.2, 3567.8, 3568.2, 3565.2, 3565.6, 140, null, 1341, 79777], [20240311, 3565.6, 3566.0, 3566.8, 3565.0, 3565.6, 110, null, 1342, 79781], [20240311, 3565.6, 3566.4, 3567.0, 3565.8, 3566.2, 84, null, 1343, 79787], [20240311, 3566.2, 3567.0, 3568.2, 3566.4, 3566.8, 145, null, 1344, 79820], [20240311, 3566.8, 3567.2, 3567.8, 3567.0, 3567.4, 71, null, 1345, 79822], [20240311, 3567.4, 3567.6, 3569.8, 3567.0, 3568.0, 156, null, 1346, 79831], [20240311, 3568.0, 3568.4, 3569.6, 3568.2, 3569.2, 101, null, 1347, 79818], [20240311, 3569.2, 3569.0, 3569.8, 3567.4, 3568.0, 140, null, 1348, 79839], [20240311, 3568.0, 3568.0, 3568.6, 3567.6, 3567.6, 104, null, 1349, 79839], [20240311, 3567.6, 3567.8, 3567.8, 3561.8, 3562.0, 372, null, 1350, 79899], [20240311, 3562.0, 3562.2, 3562.8, 3559.0, 3561.0, 560, null, 1351, 79946], [20240311, 3561.0, 3561.0, 3561.8, 3559.0, 3559.8, 278, null, 1352, 79944], [20240311, 3559.8, 3559.6, 3559.6, 3557.0, 3557.8, 469, null, 1353, 79959], [20240311, 3557.8, 3557.6, 3557.8, 3556.6, 3556.8, 221, null, 1354, 79948], [20240311, 3556.8, 3556.8, 3558.4, 3554.6, 3557.8, 436, null, 1355, 79982], [20240311, 3557.8, 3558.0, 3560.4, 3558.0, 3560.4, 243, null, 1356, 79991], [20240311, 3560.4, 3560.0, 3560.8, 3558.8, 3560.0, 156, null, 1357, 80007], [20240311, 3560.0, 3559.6, 3561.8, 3559.6, 3561.2, 150, null, 1358, 79994], [20240311, 3561.2, 3561.4, 3563.0, 3560.8, 3562.6, 172, null, 1359, 79998], [20240311, 3562.6, 3562.8, 3565.0, 3561.4, 3561.6, 220, null, 1400, 80034], [20240311, 3561.6, 3562.0, 3563.8, 3560.0, 3561.4, 239, null, 1401, 80060], [20240311, 3561.4, 3561.6, 3563.4, 3561.4, 3563.0, 123, null, 1402, 80078], [20240311, 3563.0, 3563.2, 3564.6, 3562.8, 3564.6, 143, null, 1403, 80096], [20240311, 3564.6, 3564.4, 3565.0, 3563.4, 3564.4, 199, null, 1404, 80105], [20240311, 3564.4, 3564.6, 3565.8, 3563.0, 3564.4, 216, null, 1405, 80127], [20240311, 3564.4, 3564.8, 3566.0, 3563.4, 3565.8, 119, null, 1406, 80114], [20240311, 3565.8, 3566.0, 3566.6, 3565.2, 3565.4, 167, null, 1407, 80111], [20240311, 3565.4, 3566.2, 3568.6, 3564.8, 3568.6, 213, null, 1408, 80118], [20240311, 3568.6, 3568.6, 3568.8, 3567.0, 3567.6, 171, null, 1409, 80123], [20240311, 3567.6, 3567.6, 3568.6, 3565.8, 3567.8, 183, null, 1410, 80151], [20240311, 3567.8, 3568.4, 3569.8, 3568.4, 3569.8, 236, null, 1411, 80181], [20240311, 3569.8, 3569.4, 3570.0, 3567.6, 3568.4, 307, null, 1412, 80200], [20240311, 3568.4, 3568.6, 3570.0, 3567.8, 3569.6, 145, null, 1413, 80217], [20240311, 3569.6, 3569.6, 3569.8, 3568.0, 3569.0, 161, null, 1414, 80192], [20240311, 3569.0, 3569.0, 3570.8, 3568.6, 3570.4, 223, null, 1415, 80220], [20240311, 3570.4, 3570.6, 3572.6, 3570.4, 3572.4, 322, null, 1416, 80293], [20240311, 3572.4, 3572.0, 3574.0, 3572.0, 3574.0, 312, null, 1417, 80333], [20240311, 3574.0, 3573.8, 3574.0, 3571.8, 3571.8, 229, null, 1418, 80362], [20240311, 3571.8, 3571.8, 3572.6, 3570.6, 3572.4, 173, null, 1419, 80343], [20240311, 3572.4, 3572.4, 3576.8, 3572.4, 3576.4, 386, null, 1420, 80434], [20240311, 3576.4, 3576.4, 3577.8, 3575.2, 3576.0, 402, null, 1421, 80570], [20240311, 3576.0, 3576.2, 3576.4, 3574.6, 3575.2, 196, null, 1422, 80585], [20240311, 3575.2, 3575.0, 3575.2, 3573.4, 3573.4, 214, null, 1423, 80635], [20240311, 3573.4, 3573.4, 3574.0, 3572.2, 3573.4, 240, null, 1424, 80637], [20240311, 3573.4, 3573.6, 3574.4, 3572.0, 3574.0, 187, null, 1425, 80671], [20240311, 3574.0, 3574.2, 3574.6, 3572.6, 3572.8, 155, null, 1426, 80666], [20240311, 3572.8, 3573.0, 3574.0, 3572.6, 3573.8, 117, null, 1427, 80665], [20240311, 3573.8, 3573.8, 3574.0, 3573.0, 3573.8, 115, null, 1428, 80658], [20240311, 3573.8, 3573.4, 3575.0, 3573.4, 3574.6, 120, null, 1429, 80688], [20240311, 3574.6, 3574.2, 3574.6, 3573.8, 3574.4, 95, null, 1430, 80689], [20240311, 3574.4, 3574.4, 3578.0, 3574.4, 3577.0, 251, null, 1431, 80767], [20240311, 3577.0, 3577.0, 3580.2, 3577.0, 3580.0, 555, null, 1432, 80863], [20240311, 3580.0, 3580.0, 3581.4, 3578.8, 3581.2, 270, null, 1433, 80917], [20240311, 3581.2, 3580.8, 3582.0, 3580.0, 3580.6, 288, null, 1434, 80958], [20240311, 3580.6, 3580.6, 3582.2, 3578.6, 3580.6, 285, null, 1435, 81008], [20240311, 3580.6, 3580.6, 3580.8, 3578.8, 3579.4, 228, null, 1436, 81030], [20240311, 3579.4, 3579.6, 3581.4, 3579.2, 3581.0, 207, null, 1437, 81033], [20240311, 3581.0, 3581.2, 3582.0, 3580.6, 3581.6, 153, null, 1438, 81037], [20240311, 3581.6, 3582.0, 3583.6, 3580.8, 3583.2, 302, null, 1439, 81106], [20240311, 3583.2, 3583.2, 3584.6, 3582.0, 3582.0, 264, null, 1440, 81167], [20240311, 3582.0, 3582.4, 3582.4, 3578.8, 3579.0, 443, null, 1441, 81229], [20240311, 3579.0, 3578.8, 3580.2, 3577.8, 3577.8, 291, null, 1442, 81292], [20240311, 3577.8, 3578.6, 3581.0, 3577.8, 3580.6, 229, null, 1443, 81295], [20240311, 3580.6, 3580.6, 3581.4, 3580.2, 3580.8, 198, null, 1444, 81284], [20240311, 3580.8, 3580.8, 3581.0, 3579.0, 3579.8, 189, null, 1445, 81312], [20240311, 3579.8, 3579.0, 3580.0, 3578.6, 3580.0, 208, null, 1446, 81343], [20240311, 3580.0, 3580.0, 3583.0, 3579.8, 3582.8, 229, null, 1447, 81402], [20240311, 3582.8, 3583.0, 3583.8, 3582.8, 3583.0, 183, null, 1448, 81427], [20240311, 3583.0, 3582.8, 3585.0, 3582.6, 3585.0, 233, null, 1449, 81453], [20240311, 3585.0, 3584.4, 3585.0, 3583.4, 3583.6, 223, null, 1450, 81497], [20240311, 3583.6, 3583.8, 3586.0, 3583.0, 3585.4, 468, null, 1451, 81541], [20240311, 3585.4, 3585.6, 3588.6, 3585.2, 3588.4, 456, null, 1452, 81651], [20240311, 3588.4, 3588.4, 3589.2, 3587.2, 3589.2, 352, null, 1453, 81695], [20240311, 3589.2, 3589.0, 3589.8, 3588.2, 3589.0, 331, null, 1454, 81728], [20240311, 3589.0, 3589.0, 3591.8, 3588.8, 3591.4, 478, null, 1455, 81845], [20240311, 3591.4, 3591.2, 3591.2, 3586.8, 3587.4, 496, null, 1456, 81996], [20240311, 3587.4, 3587.4, 3587.8, 3586.8, 3587.8, 293, null, 1457, 82093], [20240311, 3587.8, 3587.8, 3588.8, 3587.6, 3588.0, 385, null, 1458, 82252], [20240311, 3588.0, 3587.8, 3588.8, 3587.4, 3588.2, 460, null, 1459, 82448], [20240311, 3588.2, 3588.2, 3590.8, 3587.6, 3590.2, 636, null, 1500, 82701], [20240312, 3590.2, 3594.2, 3597.6, 3588.8, 3590.2, 1478, null, 931, 81748], [20240312, 3590.2, 3590.2, 3590.4, 3587.0, 3587.0, 651, null, 932, 81320], [20240312, 3587.0, 3588.0, 3588.4, 3585.2, 3587.0, 665, null, 933, 80876], [20240312, 3587.0, 3586.6, 3588.0, 3585.6, 3585.8, 411, null, 934, 80600], [20240312, 3585.8, 3585.4, 3589.0, 3585.4, 3588.4, 573, null, 935, 80169], [20240312, 3588.4, 3587.8, 3589.4, 3586.6, 3587.2, 453, null, 936, 79849], [20240312, 3587.2, 3587.2, 3589.2, 3586.2, 3589.2, 391, null, 937, 79543], [20240312, 3589.2, 3588.8, 3590.8, 3588.2, 3590.2, 432, null, 938, 79292], [20240312, 3590.2, 3590.4, 3592.0, 3589.0, 3590.6, 323, null, 939, 79149], [20240312, 3590.6, 3590.8, 3594.0, 3590.8, 3591.2, 386, null, 940, 78916], [20240312, 3591.2, 3591.4, 3591.4, 3588.2, 3589.6, 442, null, 941, 78648], [20240312, 3589.6, 3589.0, 3590.8, 3588.4, 3588.6, 306, null, 942, 78494], [20240312, 3588.6, 3588.6, 3590.2, 3588.2, 3589.0, 229, null, 943, 78357], [20240312, 3589.0, 3589.0, 3592.8, 3589.0, 3591.6, 353, null, 944, 78196], [20240312, 3591.6, 3593.0, 3593.0, 3590.0, 3592.0, 214, null, 945, 78105], [20240312, 3592.0, 3592.2, 3592.2, 3589.0, 3589.2, 268, null, 946, 77969], [20240312, 3589.2, 3589.4, 3591.0, 3588.6, 3589.2, 271, null, 947, 77843], [20240312, 3589.2, 3589.4, 3592.4, 3589.4, 3591.0, 264, null, 948, 77684], [20240312, 3591.0, 3591.2, 3593.6, 3591.2, 3593.0, 199, null, 949, 77575], [20240312, 3593.0, 3593.0, 3596.8, 3592.6, 3596.6, 323, null, 950, 77400], [20240312, 3596.6, 3596.8, 3601.6, 3596.8, 3598.6, 957, null, 951, 76903], [20240312, 3598.6, 3598.8, 3599.8, 3596.4, 3599.2, 395, null, 952, 76703], [20240312, 3599.2, 3599.0, 3601.2, 3598.8, 3601.2, 492, null, 953, 76439], [20240312, 3601.2, 3601.0, 3606.8, 3601.0, 3605.8, 942, null, 954, 75899], [20240312, 3605.8, 3606.0, 3608.0, 3604.4, 3607.2, 521, null, 955, 75688], [20240312, 3607.2, 3607.6, 3608.0, 3606.0, 3606.2, 556, null, 956, 75403], [20240312, 3606.2, 3605.6, 3605.8, 3602.8, 3603.8, 482, null, 957, 75208], [20240312, 3603.8, 3603.6, 3604.8, 3602.2, 3603.2, 385, null, 958, 75010], [20240312, 3603.2, 3602.8, 3608.8, 3602.8, 3608.2, 485, null, 959, 74793], [20240312, 3608.2, 3608.4, 3608.8, 3605.8, 3606.8, 392, null, 1000, 74679], [20240312, 3606.8, 3607.4, 3607.4, 3601.6, 3601.6, 525, null, 1001, 74451], [20240312, 3601.6, 3601.4, 3602.0, 3598.4, 3599.0, 597, null, 1002, 74141], [20240312, 3599.0, 3599.0, 3602.2, 3599.0, 3599.8, 400, null, 1003, 73882], [20240312, 3599.8, 3600.0, 3600.8, 3595.4, 3597.2, 468, null, 1004, 73677], [20240312, 3597.2, 3597.2, 3598.6, 3596.2, 3597.2, 341, null, 1005, 73553], [20240312, 3597.2, 3597.0, 3598.2, 3595.8, 3598.2, 398, null, 1006, 73383], [20240312, 3598.2, 3597.8, 3599.2, 3597.8, 3598.6, 320, null, 1007, 73244], [20240312, 3598.6, 3598.6, 3599.4, 3596.4, 3598.2, 191, null, 1008, 73163], [20240312, 3598.2, 3598.4, 3598.8, 3593.8, 3593.8, 369, null, 1009, 72976], [20240312, 3593.8, 3593.8, 3594.4, 3590.8, 3591.0, 504, null, 1010, 72748], [20240312, 3591.0, 3591.4, 3592.0, 3589.0, 3589.6, 527, null, 1011, 72492], [20240312, 3589.6, 3590.2, 3591.8, 3586.6, 3588.6, 595, null, 1012, 72300], [20240312, 3588.6, 3588.0, 3590.0, 3587.8, 3588.8, 491, null, 1013, 72120], [20240312, 3588.8, 3588.4, 3591.4, 3588.2, 3591.0, 374, null, 1014, 71950], [20240312, 3591.0, 3590.6, 3591.2, 3584.0, 3584.0, 529, null, 1015, 71795], [20240312, 3584.0, 3584.0, 3585.2, 3583.6, 3584.6, 489, null, 1016, 71639], [20240312, 3584.6, 3584.6, 3584.6, 3580.0, 3580.6, 620, null, 1017, 71433], [20240312, 3580.6, 3580.4, 3583.6, 3580.4, 3582.2, 406, null, 1018, 71316], [20240312, 3582.2, 3582.0, 3585.0, 3582.0, 3584.6, 407, null, 1019, 71241], [20240312, 3584.6, 3584.4, 3585.4, 3582.0, 3583.2, 416, null, 1020, 71098], [20240312, 3583.2, 3582.8, 3586.6, 3582.6, 3586.6, 350, null, 1021, 71053], [20240312, 3586.6, 3586.4, 3589.2, 3585.8, 3587.6, 478, null, 1022, 70948], [20240312, 3587.6, 3587.6, 3588.8, 3586.6, 3587.6, 313, null, 1023, 70840], [20240312, 3587.6, 3587.6, 3588.2, 3583.0, 3584.2, 312, null, 1024, 70756], [20240312, 3584.2, 3583.8, 3588.2, 3583.6, 3588.2, 207, null, 1025, 70733], [20240312, 3588.2, 3588.2, 3589.4, 3587.2, 3589.4, 266, null, 1026, 70722], [20240312, 3589.4, 3589.4, 3589.4, 3586.4, 3588.0, 148, null, 1027, 70686], [20240312, 3588.0, 3588.2, 3588.4, 3585.8, 3588.0, 193, null, 1028, 70611], [20240312, 3588.0, 3587.6, 3588.6, 3586.0, 3587.2, 156, null, 1029, 70541], [20240312, 3587.2, 3587.0, 3588.8, 3586.2, 3587.0, 274, null, 1030, 70425], [20240312, 3587.0, 3587.4, 3588.4, 3583.2, 3588.4, 336, null, 1031, 70382], [20240312, 3588.4, 3588.2, 3590.6, 3588.2, 3590.0, 332, null, 1032, 70368], [20240312, 3590.0, 3590.0, 3591.6, 3589.2, 3591.0, 255, null, 1033, 70332], [20240312, 3591.0, 3591.0, 3591.4, 3589.8, 3590.6, 233, null, 1034, 70301], [20240312, 3590.6, 3590.8, 3591.8, 3590.6, 3591.0, 228, null, 1035, 70242], [20240312, 3591.0, 3591.0, 3591.4, 3588.8, 3589.4, 238, null, 1036, 70204], [20240312, 3589.4, 3589.6, 3590.2, 3587.8, 3588.8, 251, null, 1037, 70169], [20240312, 3588.8, 3588.6, 3590.2, 3588.2, 3589.6, 145, null, 1038, 70133], [20240312, 3589.6, 3589.6, 3589.6, 3585.4, 3585.8, 198, null, 1039, 70109], [20240312, 3585.8, 3585.4, 3586.2, 3583.0, 3584.6, 302, null, 1040, 70078], [20240312, 3584.6, 3584.6, 3586.0, 3583.2, 3583.8, 187, null, 1041, 70046], [20240312, 3583.8, 3583.0, 3584.2, 3583.0, 3583.4, 197, null, 1042, 70021], [20240312, 3583.4, 3583.4, 3584.0, 3582.4, 3582.8, 194, null, 1043, 69967], [20240312, 3582.8, 3582.8, 3583.2, 3581.4, 3582.2, 210, null, 1044, 69917], [20240312, 3582.2, 3582.2, 3585.8, 3581.6, 3585.8, 322, null, 1045, 69870], [20240312, 3585.8, 3585.8, 3587.4, 3584.6, 3586.6, 293, null, 1046, 69800], [20240312, 3586.6, 3587.2, 3589.0, 3586.6, 3588.4, 202, null, 1047, 69764], [20240312, 3588.4, 3588.4, 3590.6, 3588.4, 3589.6, 262, null, 1048, 69734], [20240312, 3589.6, 3589.6, 3590.4, 3587.2, 3587.8, 191, null, 1049, 69681], [20240312, 3587.8, 3588.0, 3590.4, 3587.8, 3589.4, 213, null, 1050, 69661], [20240312, 3589.4, 3589.6, 3590.0, 3587.2, 3587.2, 269, null, 1051, 69637], [20240312, 3587.2, 3587.0, 3587.0, 3584.6, 3584.6, 216, null, 1052, 69621], [20240312, 3584.6, 3584.6, 3585.4, 3584.0, 3585.4, 166, null, 1053, 69569], [20240312, 3585.4, 3585.4, 3586.4, 3585.0, 3585.8, 175, null, 1054, 69532], [20240312, 3585.8, 3585.8, 3585.8, 3582.6, 3583.8, 219, null, 1055, 69505], [20240312, 3583.8, 3583.8, 3584.4, 3582.6, 3582.8, 148, null, 1056, 69445], [20240312, 3582.8, 3582.8, 3583.8, 3581.2, 3582.8, 193, null, 1057, 69392], [20240312, 3582.8, 3583.4, 3586.6, 3583.4, 3586.4, 173, null, 1058, 69359], [20240312, 3586.4, 3586.6, 3588.8, 3586.2, 3588.4, 191, null, 1059, 69313], [20240312, 3588.4, 3588.6, 3588.8, 3586.8, 3586.8, 168, null, 1100, 69242], [20240312, 3586.8, 3586.8, 3587.4, 3583.4, 3586.6, 417, null, 1101, 69170], [20240312, 3586.6, 3586.4, 3591.0, 3586.2, 3590.2, 369, null, 1102, 69157], [20240312, 3590.2, 3590.2, 3594.2, 3590.2, 3594.0, 470, null, 1103, 69120], [20240312, 3594.0, 3594.0, 3595.8, 3593.6, 3595.4, 383, null, 1104, 69138], [20240312, 3595.4, 3595.2, 3597.8, 3594.6, 3596.0, 423, null, 1105, 69118], [20240312, 3596.0, 3596.2, 3596.8, 3593.6, 3594.2, 312, null, 1106, 69072], [20240312, 3594.2, 3594.0, 3595.0, 3592.8, 3593.6, 213, null, 1107, 69038], [20240312, 3593.6, 3593.6, 3596.6, 3593.6, 3595.4, 237, null, 1108, 69020], [20240312, 3595.4, 3595.4, 3595.4, 3592.2, 3592.2, 168, null, 1109, 69026], [20240312, 3592.2, 3592.2, 3595.0, 3591.6, 3595.0, 169, null, 1110, 69044], [20240312, 3595.0, 3594.6, 3597.0, 3593.8, 3594.0, 211, null, 1111, 69021], [20240312, 3594.0, 3594.0, 3595.2, 3593.4, 3594.2, 117, null, 1112, 69012], [20240312, 3594.2, 3594.8, 3595.8, 3593.0, 3593.2, 125, null, 1113, 68990], [20240312, 3593.2, 3593.0, 3594.0, 3592.2, 3593.4, 85, null, 1114, 68956], [20240312, 3593.4, 3593.6, 3594.0, 3592.6, 3593.4, 96, null, 1115, 68935], [20240312, 3593.4, 3593.6, 3595.4, 3593.4, 3595.2, 115, null, 1116, 68918], [20240312, 3595.2, 3595.0, 3597.2, 3594.6, 3594.6, 235, null, 1117, 68930], [20240312, 3594.6, 3595.2, 3596.2, 3594.0, 3594.4, 177, null, 1118, 68889], [20240312, 3594.4, 3594.4, 3594.4, 3591.0, 3591.0, 248, null, 1119, 68887], [20240312, 3591.0, 3591.0, 3591.0, 3588.6, 3589.4, 237, null, 1120, 68836], [20240312, 3589.4, 3589.2, 3590.4, 3587.0, 3588.2, 215, null, 1121, 68795], [20240312, 3588.2, 3588.6, 3589.4, 3587.4, 3587.4, 95, null, 1122, 68769], [20240312, 3587.4, 3588.0, 3588.0, 3584.6, 3586.0, 365, null, 1123, 68750], [20240312, 3586.0, 3586.0, 3587.6, 3585.6, 3586.0, 165, null, 1124, 68742], [20240312, 3586.0, 3586.0, 3588.4, 3586.0, 3587.6, 183, null, 1125, 68722], [20240312, 3587.6, 3587.8, 3588.2, 3585.4, 3586.8, 137, null, 1126, 68716], [20240312, 3586.8, 3586.8, 3587.8, 3585.6, 3587.4, 155, null, 1127, 68699], [20240312, 3587.4, 3587.4, 3589.2, 3587.2, 3588.2, 127, null, 1128, 68649], [20240312, 3588.2, 3588.4, 3590.8, 3588.4, 3590.8, 133, null, 1129, 68605], [20240312, 3590.8, 3590.2, 3590.6, 3589.0, 3589.0, 166, null, 1130, 68594], [20240312, 3589.0, 3589.4, 3592.6, 3588.4, 3591.8, 348, null, 1301, 68574], [20240312, 3591.8, 3592.2, 3595.0, 3592.2, 3594.8, 180, null, 1302, 68576], [20240312, 3594.8, 3595.0, 3596.0, 3593.8, 3594.6, 149, null, 1303, 68564], [20240312, 3594.6, 3594.6, 3595.8, 3594.6, 3595.2, 181, null, 1304, 68535], [20240312, 3595.2, 3595.2, 3595.8, 3593.0, 3595.0, 204, null, 1305, 68492], [20240312, 3595.0, 3595.0, 3598.6, 3595.0, 3598.4, 274, null, 1306, 68466], [20240312, 3598.4, 3598.4, 3598.6, 3595.4, 3597.0, 197, null, 1307, 68437], [20240312, 3597.0, 3597.2, 3600.6, 3596.6, 3600.2, 284, null, 1308, 68401], [20240312, 3600.2, 3600.4, 3601.6, 3600.0, 3600.8, 302, null, 1309, 68422], [20240312, 3600.8, 3601.0, 3602.2, 3600.8, 3601.4, 236, null, 1310, 68403], [20240312, 3601.4, 3601.4, 3602.0, 3599.2, 3602.0, 272, null, 1311, 68356], [20240312, 3602.0, 3602.0, 3602.4, 3599.8, 3601.4, 189, null, 1312, 68335], [20240312, 3601.4, 3601.4, 3602.0, 3600.0, 3600.0, 170, null, 1313, 68331], [20240312, 3600.0, 3600.0, 3602.0, 3599.2, 3601.4, 201, null, 1314, 68343], [20240312, 3601.4, 3601.6, 3603.8, 3601.6, 3603.8, 201, null, 1315, 68350], [20240312, 3603.8, 3604.0, 3606.2, 3602.6, 3606.2, 401, null, 1316, 68315], [20240312, 3606.2, 3606.8, 3606.8, 3603.6, 3603.8, 287, null, 1317, 68256], [20240312, 3603.8, 3603.6, 3604.0, 3601.6, 3602.4, 238, null, 1318, 68192], [20240312, 3602.4, 3602.6, 3604.6, 3602.4, 3603.4, 237, null, 1319, 68208], [20240312, 3603.4, 3603.4, 3603.6, 3600.2, 3601.0, 283, null, 1320, 68174], [20240312, 3601.0, 3600.0, 3603.0, 3600.0, 3602.6, 185, null, 1321, 68131], [20240312, 3602.6, 3602.4, 3604.6, 3602.4, 3602.4, 155, null, 1322, 68093], [20240312, 3602.4, 3602.0, 3602.6, 3601.2, 3602.0, 142, null, 1323, 68085], [20240312, 3602.0, 3602.2, 3603.0, 3601.6, 3602.4, 158, null, 1324, 68070], [20240312, 3602.4, 3602.2, 3605.8, 3602.2, 3605.8, 168, null, 1325, 68063], [20240312, 3605.8, 3605.0, 3605.2, 3603.6, 3603.6, 213, null, 1326, 68018], [20240312, 3603.6, 3603.0, 3603.4, 3597.2, 3597.8, 312, null, 1327, 68014], [20240312, 3597.8, 3597.6, 3599.6, 3597.6, 3598.8, 247, null, 1328, 67988], [20240312, 3598.8, 3599.2, 3600.6, 3598.6, 3600.0, 121, null, 1329, 67978], [20240312, 3600.0, 3600.6, 3600.6, 3598.0, 3599.2, 156, null, 1330, 67949], [20240312, 3599.2, 3599.8, 3603.0, 3599.0, 3602.6, 214, null, 1331, 67952], [20240312, 3602.6, 3602.4, 3602.8, 3601.6, 3601.8, 152, null, 1332, 67961], [20240312, 3601.8, 3602.0, 3602.2, 3600.0, 3601.0, 162, null, 1333, 67931], [20240312, 3601.0, 3601.2, 3601.8, 3599.0, 3600.0, 176, null, 1334, 67942], [20240312, 3600.0, 3599.8, 3601.0, 3599.0, 3601.0, 162, null, 1335, 67939], [20240312, 3601.0, 3601.0, 3602.0, 3600.8, 3601.6, 153, null, 1336, 67914], [20240312, 3601.6, 3601.4, 3601.6, 3599.6, 3600.2, 135, null, 1337, 67908], [20240312, 3600.2, 3600.0, 3600.4, 3598.2, 3598.2, 128, null, 1338, 67892], [20240312, 3598.2, 3598.2, 3599.0, 3596.8, 3598.0, 148, null, 1339, 67882], [20240312, 3598.0, 3598.0, 3599.0, 3597.2, 3597.8, 156, null, 1340, 67886], [20240312, 3597.8, 3598.2, 3601.2, 3597.8, 3600.0, 195, null, 1341, 67903], [20240312, 3600.0, 3599.8, 3601.0, 3595.0, 3595.0, 285, null, 1342, 67895], [20240312, 3595.0, 3595.2, 3595.6, 3592.4, 3594.6, 476, null, 1343, 67843], [20240312, 3594.6, 3594.8, 3596.4, 3594.0, 3595.4, 198, null, 1344, 67835], [20240312, 3595.4, 3595.8, 3595.8, 3592.4, 3594.6, 235, null, 1345, 67849], [20240312, 3594.6, 3594.0, 3595.4, 3593.6, 3595.2, 255, null, 1346, 67900], [20240312, 3595.2, 3595.4, 3597.8, 3595.4, 3597.8, 184, null, 1347, 67892], [20240312, 3597.8, 3597.6, 3600.2, 3597.6, 3600.0, 225, null, 1348, 67870], [20240312, 3600.0, 3600.0, 3601.4, 3599.2, 3600.0, 221, null, 1349, 67896], [20240312, 3600.0, 3599.8, 3600.6, 3598.4, 3598.6, 167, null, 1350, 67869], [20240312, 3598.6, 3598.6, 3601.8, 3598.4, 3600.6, 207, null, 1351, 67855], [20240312, 3600.6, 3600.6, 3601.4, 3599.4, 3601.0, 136, null, 1352, 67848], [20240312, 3601.0, 3600.8, 3602.0, 3600.4, 3601.8, 142, null, 1353, 67825], [20240312, 3601.8, 3601.6, 3601.6, 3599.4, 3600.6, 146, null, 1354, 67829], [20240312, 3600.6, 3600.8, 3604.4, 3600.8, 3603.6, 348, null, 1355, 67864], [20240312, 3603.6, 3603.6, 3605.4, 3603.2, 3605.2, 275, null, 1356, 67907], [20240312, 3605.2, 3605.0, 3605.4, 3603.2, 3604.4, 199, null, 1357, 67894], [20240312, 3604.4, 3603.8, 3605.8, 3603.4, 3604.6, 218, null, 1358, 67882], [20240312, 3604.6, 3604.4, 3607.6, 3604.2, 3606.0, 420, null, 1359, 67945], [20240312, 3606.0, 3606.8, 3608.0, 3605.6, 3606.8, 251, null, 1400, 67952], [20240312, 3606.8, 3607.2, 3608.0, 3603.4, 3603.6, 331, null, 1401, 67957], [20240312, 3603.6, 3603.4, 3604.2, 3601.2, 3604.0, 243, null, 1402, 68007], [20240312, 3604.0, 3603.8, 3610.8, 3603.6, 3610.0, 486, null, 1403, 68032], [20240312, 3610.0, 3610.8, 3610.8, 3604.0, 3604.0, 314, null, 1404, 68067], [20240312, 3604.0, 3604.2, 3604.2, 3600.0, 3602.8, 419, null, 1405, 68145], [20240312, 3602.8, 3603.0, 3604.6, 3601.8, 3603.0, 193, null, 1406, 68159], [20240312, 3603.0, 3603.0, 3603.4, 3601.0, 3601.0, 153, null, 1407, 68119], [20240312, 3601.0, 3601.2, 3602.4, 3600.2, 3601.8, 179, null, 1408, 68119], [20240312, 3601.8, 3601.8, 3602.6, 3601.0, 3602.2, 104, null, 1409, 68120], [20240312, 3602.2, 3601.8, 3602.4, 3598.0, 3600.2, 286, null, 1410, 68155], [20240312, 3600.2, 3599.8, 3600.8, 3599.0, 3600.6, 138, null, 1411, 68199], [20240312, 3600.6, 3601.0, 3601.8, 3598.6, 3599.8, 192, null, 1412, 68216], [20240312, 3599.8, 3599.2, 3600.8, 3598.6, 3599.8, 163, null, 1413, 68215], [20240312, 3599.8, 3600.4, 3600.4, 3595.8, 3598.6, 344, null, 1414, 68211], [20240312, 3598.6, 3598.6, 3601.8, 3598.4, 3601.2, 191, null, 1415, 68232], [20240312, 3601.2, 3601.2, 3602.2, 3597.8, 3598.6, 178, null, 1416, 68275], [20240312, 3598.6, 3598.0, 3598.2, 3595.4, 3596.4, 203, null, 1417, 68282], [20240312, 3596.4, 3596.4, 3596.4, 3593.8, 3595.4, 331, null, 1418, 68311], [20240312, 3595.4, 3595.4, 3596.2, 3594.4, 3596.2, 229, null, 1419, 68324], [20240312, 3596.2, 3595.6, 3597.2, 3595.0, 3596.0, 217, null, 1420, 68358], [20240312, 3596.0, 3596.4, 3596.4, 3594.4, 3595.6, 158, null, 1421, 68374], [20240312, 3595.6, 3595.6, 3596.0, 3590.4, 3592.6, 386, null, 1422, 68443], [20240312, 3592.6, 3592.4, 3596.2, 3591.8, 3594.4, 263, null, 1423, 68520], [20240312, 3594.4, 3594.8, 3594.8, 3592.0, 3593.2, 171, null, 1424, 68554], [20240312, 3593.2, 3593.2, 3594.4, 3591.8, 3593.2, 202, null, 1425, 68554], [20240312, 3593.2, 3593.4, 3595.6, 3593.4, 3595.6, 193, null, 1426, 68560], [20240312, 3595.6, 3595.2, 3597.8, 3595.2, 3597.2, 228, null, 1427, 68619], [20240312, 3597.2, 3596.8, 3598.8, 3596.4, 3597.4, 206, null, 1428, 68688], [20240312, 3597.4, 3598.4, 3598.4, 3596.8, 3597.6, 95, null, 1429, 68700], [20240312, 3597.6, 3597.8, 3599.6, 3597.2, 3599.2, 158, null, 1430, 68748], [20240312, 3599.2, 3599.4, 3600.8, 3598.8, 3599.6, 152, null, 1431, 68784], [20240312, 3599.6, 3600.4, 3601.6, 3599.8, 3600.4, 107, null, 1432, 68798], [20240312, 3600.4, 3600.4, 3601.2, 3597.2, 3598.6, 165, null, 1433, 68833], [20240312, 3598.6, 3598.2, 3600.0, 3596.8, 3597.2, 128, null, 1434, 68855], [20240312, 3597.2, 3597.6, 3598.2, 3596.0, 3597.6, 139, null, 1435, 68857], [20240312, 3597.6, 3597.4, 3601.0, 3597.0, 3600.4, 162, null, 1436, 68903], [20240312, 3600.4, 3601.0, 3601.0, 3599.6, 3600.6, 132, null, 1437, 68890], [20240312, 3600.6, 3600.0, 3600.8, 3598.2, 3598.2, 146, null, 1438, 68925], [20240312, 3598.2, 3599.0, 3600.6, 3597.6, 3599.8, 118, null, 1439, 68945], [20240312, 3599.8, 3599.2, 3600.0, 3597.6, 3597.8, 97, null, 1440, 68944], [20240312, 3597.8, 3598.4, 3598.6, 3595.0, 3595.6, 226, null, 1441, 68934], [20240312, 3595.6, 3595.4, 3595.4, 3593.4, 3595.2, 233, null, 1442, 68998], [20240312, 3595.2, 3595.0, 3597.2, 3594.2, 3597.0, 183, null, 1443, 69045], [20240312, 3597.0, 3597.0, 3597.4, 3595.4, 3596.2, 148, null, 1444, 69073], [20240312, 3596.2, 3595.4, 3597.0, 3594.4, 3595.4, 176, null, 1445, 69113], [20240312, 3595.4, 3595.8, 3596.4, 3594.8, 3595.6, 172, null, 1446, 69156], [20240312, 3595.6, 3595.6, 3597.4, 3595.0, 3597.0, 183, null, 1447, 69187], [20240312, 3597.0, 3597.0, 3597.8, 3596.4, 3596.6, 127, null, 1448, 69217], [20240312, 3596.6, 3596.8, 3597.4, 3596.2, 3597.2, 107, null, 1449, 69234], [20240312, 3597.2, 3597.2, 3598.2, 3596.8, 3597.6, 175, null, 1450, 69311], [20240312, 3597.6, 3598.0, 3598.0, 3596.4, 3596.8, 229, null, 1451, 69371], [20240312, 3596.8, 3596.8, 3597.2, 3596.2, 3596.6, 158, null, 1452, 69388], [20240312, 3596.6, 3596.6, 3598.0, 3596.4, 3597.8, 207, null, 1453, 69425], [20240312, 3597.8, 3597.8, 3598.8, 3597.2, 3598.6, 199, null, 1454, 69445], [20240312, 3598.6, 3598.8, 3599.4, 3598.2, 3599.0, 287, null, 1455, 69451], [20240312, 3599.0, 3599.0, 3599.0, 3597.4, 3598.0, 301, null, 1456, 69488], [20240312, 3598.0, 3598.0, 3598.2, 3597.6, 3598.0, 257, null, 1457, 69522], [20240312, 3598.0, 3598.0, 3598.8, 3598.0, 3598.6, 215, null, 1458, 69602], [20240312, 3598.6, 3598.2, 3599.4, 3598.2, 3599.0, 261, null, 1459, 69702], [20240312, 3599.0, 3599.0, 3599.6, 3598.0, 3598.4, 431, null, 1500, 69804], [20240313, 3598.4, 3594.0, 3598.6, 3593.0, 3596.4, 1227, null, 931, 69029], [20240313, 3596.4, 3595.6, 3596.2, 3592.0, 3592.8, 614, null, 932, 68647], [20240313, 3592.8, 3592.8, 3594.8, 3591.4, 3594.0, 508, null, 933, 68328], [20240313, 3594.0, 3594.0, 3595.6, 3592.6, 3595.6, 387, null, 934, 68098], [20240313, 3595.6, 3595.8, 3596.2, 3592.6, 3593.2, 441, null, 935, 67906], [20240313, 3593.2, 3593.8, 3593.8, 3590.4, 3591.4, 417, null, 936, 67637], [20240313, 3591.4, 3590.6, 3591.2, 3587.4, 3590.0, 664, null, 937, 67247], [20240313, 3590.0, 3589.8, 3590.4, 3586.0, 3586.6, 383, null, 938, 67041], [20240313, 3586.6, 3586.0, 3588.6, 3586.0, 3588.0, 268, null, 939, 66867], [20240313, 3588.0, 3587.6, 3588.4, 3587.2, 3587.8, 210, null, 940, 66741], [20240313, 3587.8, 3587.8, 3589.8, 3587.0, 3589.2, 332, null, 941, 66526], [20240313, 3589.2, 3588.8, 3591.0, 3588.0, 3590.0, 263, null, 942, 66362], [20240313, 3590.0, 3589.2, 3591.8, 3588.4, 3590.4, 250, null, 943, 66226], [20240313, 3590.4, 3590.6, 3593.6, 3590.4, 3591.6, 346, null, 944, 66028], [20240313, 3591.6, 3592.0, 3592.8, 3590.6, 3592.0, 248, null, 945, 65892], [20240313, 3592.0, 3592.0, 3593.0, 3590.2, 3590.6, 260, null, 946, 65749], [20240313, 3590.6, 3590.8, 3592.0, 3589.4, 3590.8, 225, null, 947, 65664], [20240313, 3590.8, 3591.0, 3591.2, 3589.2, 3590.6, 213, null, 948, 65600], [20240313, 3590.6, 3590.6, 3593.4, 3590.4, 3593.2, 218, null, 949, 65473], [20240313, 3593.2, 3593.2, 3593.8, 3591.8, 3592.8, 167, null, 950, 65365], [20240313, 3592.8, 3592.6, 3593.2, 3590.6, 3591.6, 169, null, 951, 65267], [20240313, 3591.6, 3591.0, 3591.2, 3588.6, 3588.8, 349, null, 952, 65084], [20240313, 3588.8, 3589.0, 3590.8, 3588.6, 3590.2, 160, null, 953, 65019], [20240313, 3590.2, 3590.2, 3593.8, 3590.0, 3593.6, 252, null, 954, 64880], [20240313, 3593.6, 3593.4, 3595.0, 3592.2, 3593.4, 240, null, 955, 64765], [20240313, 3593.4, 3593.4, 3593.4, 3590.8, 3592.0, 192, null, 956, 64667], [20240313, 3592.0, 3592.6, 3592.8, 3590.0, 3590.4, 142, null, 957, 64596], [20240313, 3590.4, 3590.2, 3591.6, 3590.0, 3591.2, 223, null, 958, 64534], [20240313, 3591.2, 3590.8, 3590.8, 3586.6, 3586.8, 278, null, 959, 64407], [20240313, 3586.8, 3586.8, 3586.8, 3584.2, 3585.2, 493, null, 1000, 64218], [20240313, 3585.2, 3585.4, 3586.0, 3582.6, 3583.2, 418, null, 1001, 64037], [20240313, 3583.2, 3583.2, 3586.2, 3583.2, 3584.6, 306, null, 1002, 63890], [20240313, 3584.6, 3584.6, 3584.8, 3581.6, 3582.4, 355, null, 1003, 63728], [20240313, 3582.4, 3582.4, 3582.8, 3580.6, 3582.6, 408, null, 1004, 63448], [20240313, 3582.6, 3582.0, 3582.0, 3578.2, 3579.0, 448, null, 1005, 63226], [20240313, 3579.0, 3578.8, 3579.6, 3576.8, 3578.2, 399, null, 1006, 63023], [20240313, 3578.2, 3578.6, 3581.8, 3578.6, 3581.6, 418, null, 1007, 62823], [20240313, 3581.6, 3581.8, 3582.4, 3580.4, 3581.4, 302, null, 1008, 62643], [20240313, 3581.4, 3581.4, 3581.4, 3579.2, 3579.6, 187, null, 1009, 62543], [20240313, 3579.6, 3579.4, 3579.8, 3577.0, 3578.8, 310, null, 1010, 62386], [20240313, 3578.8, 3578.8, 3582.6, 3578.6, 3582.6, 297, null, 1011, 62235], [20240313, 3582.6, 3582.6, 3583.0, 3580.6, 3581.8, 215, null, 1012, 62137], [20240313, 3581.8, 3581.8, 3582.8, 3580.6, 3580.6, 175, null, 1013, 62061], [20240313, 3580.6, 3580.6, 3582.0, 3580.0, 3580.8, 220, null, 1014, 61953], [20240313, 3580.8, 3581.0, 3581.8, 3580.6, 3581.2, 117, null, 1015, 61880], [20240313, 3581.2, 3581.0, 3581.8, 3580.4, 3581.6, 159, null, 1016, 61812], [20240313, 3581.6, 3580.8, 3581.0, 3578.0, 3579.0, 265, null, 1017, 61692], [20240313, 3579.0, 3578.4, 3578.4, 3575.2, 3575.4, 209, null, 1018, 61580], [20240313, 3575.4, 3575.4, 3578.8, 3575.4, 3578.6, 239, null, 1019, 61446], [20240313, 3578.6, 3578.2, 3578.2, 3577.0, 3577.2, 137, null, 1020, 61389], [20240313, 3577.2, 3577.2, 3579.2, 3576.0, 3578.8, 255, null, 1021, 61289], [20240313, 3578.8, 3579.0, 3580.2, 3578.2, 3578.2, 179, null, 1022, 61189], [20240313, 3578.2, 3578.4, 3578.4, 3575.4, 3577.6, 232, null, 1023, 61062], [20240313, 3577.6, 3578.0, 3579.0, 3577.2, 3578.6, 142, null, 1024, 60980], [20240313, 3578.6, 3578.4, 3578.6, 3576.2, 3577.2, 144, null, 1025, 60886], [20240313, 3577.2, 3576.4, 3576.4, 3573.2, 3573.8, 355, null, 1026, 60713], [20240313, 3573.8, 3574.0, 3574.0, 3572.0, 3572.2, 351, null, 1027, 60512], [20240313, 3572.2, 3572.4, 3572.8, 3571.0, 3571.0, 264, null, 1028, 60363], [20240313, 3571.0, 3571.0, 3573.4, 3571.0, 3572.4, 206, null, 1029, 60267], [20240313, 3572.4, 3571.4, 3572.6, 3570.2, 3570.2, 202, null, 1030, 60146], [20240313, 3570.2, 3570.2, 3571.6, 3568.8, 3570.8, 457, null, 1031, 59926], [20240313, 3570.8, 3570.6, 3570.6, 3568.0, 3568.2, 243, null, 1032, 59806], [20240313, 3568.2, 3568.4, 3571.4, 3567.6, 3571.2, 311, null, 1033, 59657], [20240313, 3571.2, 3571.0, 3571.8, 3570.2, 3571.2, 167, null, 1034, 59577], [20240313, 3571.2, 3571.8, 3573.0, 3571.0, 3573.0, 252, null, 1035, 59460], [20240313, 3573.0, 3572.8, 3573.6, 3571.2, 3571.6, 233, null, 1036, 59333], [20240313, 3571.6, 3571.4, 3573.6, 3571.4, 3572.8, 158, null, 1037, 59253], [20240313, 3572.8, 3572.6, 3572.8, 3571.4, 3572.6, 131, null, 1038, 59190], [20240313, 3572.6, 3572.8, 3573.6, 3571.6, 3571.6, 106, null, 1039, 59155], [20240313, 3571.6, 3572.0, 3574.6, 3571.2, 3573.0, 188, null, 1040, 59064], [20240313, 3573.0, 3572.8, 3573.0, 3571.0, 3572.0, 133, null, 1041, 59015], [20240313, 3572.0, 3571.8, 3574.4, 3570.8, 3574.0, 178, null, 1042, 58926], [20240313, 3574.0, 3574.0, 3574.8, 3573.2, 3573.4, 119, null, 1043, 58877], [20240313, 3573.4, 3573.6, 3574.4, 3573.0, 3574.0, 98, null, 1044, 58831], [20240313, 3574.0, 3574.0, 3574.0, 3572.4, 3573.6, 126, null, 1045, 58782], [20240313, 3573.6, 3573.6, 3574.2, 3572.4, 3574.0, 126, null, 1046, 58745], [20240313, 3574.0, 3574.0, 3574.8, 3573.2, 3573.2, 107, null, 1047, 58697], [20240313, 3573.2, 3573.2, 3573.6, 3571.0, 3571.0, 130, null, 1048, 58647], [20240313, 3571.0, 3572.0, 3572.8, 3571.6, 3572.0, 96, null, 1049, 58604], [20240313, 3572.0, 3572.2, 3573.8, 3572.0, 3573.6, 120, null, 1050, 58551], [20240313, 3573.6, 3573.4, 3574.6, 3573.2, 3574.4, 100, null, 1051, 58513], [20240313, 3574.4, 3574.6, 3575.8, 3574.2, 3574.8, 208, null, 1052, 58430], [20240313, 3574.8, 3575.0, 3577.2, 3574.8, 3577.2, 258, null, 1053, 58310], [20240313, 3577.2, 3576.6, 3577.8, 3576.6, 3577.0, 207, null, 1054, 58263], [20240313, 3577.0, 3577.4, 3579.2, 3576.8, 3578.0, 284, null, 1055, 58216], [20240313, 3578.0, 3578.2, 3578.2, 3575.8, 3576.0, 268, null, 1056, 58112], [20240313, 3576.0, 3575.8, 3577.8, 3575.4, 3577.6, 126, null, 1057, 58086], [20240313, 3577.6, 3577.8, 3577.8, 3575.2, 3575.2, 147, null, 1058, 58054], [20240313, 3575.2, 3575.6, 3576.8, 3574.2, 3576.6, 193, null, 1059, 57990], [20240313, 3576.6, 3577.0, 3578.2, 3576.0, 3577.0, 151, null, 1100, 57966], [20240313, 3577.0, 3576.6, 3577.4, 3575.2, 3576.2, 160, null, 1101, 57911], [20240313, 3576.2, 3576.0, 3576.2, 3575.0, 3575.2, 109, null, 1102, 57880], [20240313, 3575.2, 3575.2, 3578.0, 3575.2, 3578.0, 194, null, 1103, 57811], [20240313, 3578.0, 3578.2, 3578.4, 3575.6, 3575.8, 146, null, 1104, 57771], [20240313, 3575.8, 3576.0, 3576.2, 3573.4, 3573.4, 177, null, 1105, 57715], [20240313, 3573.4, 3573.2, 3575.0, 3573.0, 3573.8, 162, null, 1106, 57676], [20240313, 3573.8, 3573.6, 3575.0, 3573.4, 3574.0, 95, null, 1107, 57636], [20240313, 3574.0, 3573.8, 3575.0, 3573.2, 3574.8, 96, null, 1108, 57584], [20240313, 3574.8, 3574.6, 3575.0, 3573.2, 3573.2, 110, null, 1109, 57542], [20240313, 3573.2, 3573.4, 3576.0, 3573.4, 3575.8, 294, null, 1110, 57423], [20240313, 3575.8, 3575.8, 3577.4, 3575.2, 3576.2, 237, null, 1111, 57325], [20240313, 3576.2, 3576.6, 3576.8, 3575.4, 3576.4, 156, null, 1112, 57260], [20240313, 3576.4, 3575.8, 3576.2, 3574.4, 3575.8, 122, null, 1113, 57217], [20240313, 3575.8, 3575.4, 3577.2, 3575.4, 3576.4, 141, null, 1114, 57161], [20240313, 3576.4, 3576.6, 3576.6, 3574.8, 3575.0, 108, null, 1115, 57127], [20240313, 3575.0, 3574.6, 3575.2, 3572.2, 3572.4, 211, null, 1116, 57066], [20240313, 3572.4, 3572.8, 3573.4, 3571.6, 3573.2, 176, null, 1117, 57022], [20240313, 3573.2, 3572.8, 3574.6, 3572.4, 3573.6, 165, null, 1118, 56945], [20240313, 3573.6, 3573.0, 3574.6, 3572.8, 3572.8, 98, null, 1119, 56922], [20240313, 3572.8, 3572.6, 3573.6, 3572.2, 3572.6, 98, null, 1120, 56879], [20240313, 3572.6, 3572.4, 3573.4, 3571.6, 3572.8, 87, null, 1121, 56857], [20240313, 3572.8, 3572.6, 3574.6, 3571.8, 3572.4, 86, null, 1122, 56815], [20240313, 3572.4, 3572.0, 3572.6, 3570.2, 3571.0, 163, null, 1123, 56765], [20240313, 3571.0, 3571.0, 3571.8, 3570.8, 3571.8, 96, null, 1124, 56716], [20240313, 3571.8, 3572.0, 3576.0, 3572.0, 3575.2, 256, null, 1125, 56622], [20240313, 3575.2, 3575.2, 3577.2, 3573.6, 3577.2, 301, null, 1126, 56525], [20240313, 3577.2, 3577.6, 3578.0, 3576.6, 3577.2, 130, null, 1127, 56497], [20240313, 3577.2, 3577.4, 3579.6, 3577.2, 3579.6, 168, null, 1128, 56423], [20240313, 3579.6, 3579.6, 3581.8, 3579.4, 3580.0, 319, null, 1129, 56332], [20240313, 3580.0, 3580.2, 3581.6, 3579.2, 3579.8, 205, null, 1130, 56305], [20240313, 3579.8, 3579.8, 3581.0, 3578.8, 3579.8, 281, null, 1301, 56238], [20240313, 3579.8, 3579.6, 3580.6, 3578.2, 3580.0, 151, null, 1302, 56200], [20240313, 3580.0, 3580.0, 3581.2, 3579.2, 3580.4, 165, null, 1303, 56156], [20240313, 3580.4, 3581.0, 3584.2, 3581.0, 3582.8, 440, null, 1304, 56173], [20240313, 3582.8, 3582.8, 3583.0, 3581.0, 3581.2, 149, null, 1305, 56154], [20240313, 3581.2, 3581.8, 3582.8, 3580.8, 3580.8, 96, null, 1306, 56110], [20240313, 3580.8, 3581.8, 3581.8, 3580.0, 3581.2, 137, null, 1307, 56064], [20240313, 3581.2, 3581.4, 3581.8, 3579.6, 3580.6, 111, null, 1308, 55998], [20240313, 3580.6, 3580.4, 3581.4, 3580.0, 3580.6, 96, null, 1309, 55968], [20240313, 3580.6, 3580.8, 3582.2, 3580.8, 3582.0, 127, null, 1310, 55927], [20240313, 3582.0, 3582.2, 3582.2, 3580.0, 3580.6, 172, null, 1311, 55852], [20240313, 3580.6, 3581.0, 3581.2, 3579.4, 3581.2, 133, null, 1312, 55802], [20240313, 3581.2, 3581.0, 3581.4, 3579.8, 3580.4, 106, null, 1313, 55760], [20240313, 3580.4, 3580.8, 3581.6, 3580.4, 3581.0, 120, null, 1314, 55721], [20240313, 3581.0, 3580.8, 3581.8, 3580.4, 3581.4, 98, null, 1315, 55669], [20240313, 3581.4, 3581.4, 3582.6, 3580.8, 3581.2, 171, null, 1316, 55607], [20240313, 3581.2, 3581.2, 3582.2, 3580.8, 3582.0, 58, null, 1317, 55588], [20240313, 3582.0, 3581.8, 3582.4, 3581.0, 3581.4, 105, null, 1318, 55531], [20240313, 3581.4, 3581.4, 3582.0, 3580.6, 3581.4, 85, null, 1319, 55524], [20240313, 3581.4, 3581.8, 3582.0, 3581.0, 3581.2, 64, null, 1320, 55500], [20240313, 3581.2, 3581.0, 3581.8, 3580.8, 3581.2, 78, null, 1321, 55471], [20240313, 3581.2, 3581.2, 3583.6, 3581.0, 3583.6, 123, null, 1322, 55424], [20240313, 3583.6, 3583.2, 3587.4, 3583.0, 3586.2, 525, null, 1323, 55389], [20240313, 3586.2, 3586.4, 3587.4, 3585.6, 3587.0, 219, null, 1324, 55358], [20240313, 3587.0, 3587.0, 3587.6, 3585.6, 3585.8, 210, null, 1325, 55307], [20240313, 3585.8, 3585.8, 3588.0, 3585.4, 3587.4, 206, null, 1326, 55300], [20240313, 3587.4, 3587.4, 3587.8, 3586.0, 3586.0, 160, null, 1327, 55250], [20240313, 3586.0, 3586.0, 3588.6, 3586.0, 3588.0, 245, null, 1328, 55180], [20240313, 3588.0, 3587.6, 3590.0, 3587.6, 3589.6, 270, null, 1329, 55088], [20240313, 3589.6, 3589.6, 3591.0, 3587.6, 3587.6, 277, null, 1330, 55016], [20240313, 3587.6, 3587.8, 3589.6, 3587.8, 3589.2, 196, null, 1331, 54924], [20240313, 3589.2, 3588.6, 3589.4, 3587.8, 3588.6, 211, null, 1332, 54837], [20240313, 3588.6, 3588.6, 3589.2, 3585.4, 3586.8, 267, null, 1333, 54782], [20240313, 3586.8, 3587.0, 3589.8, 3586.6, 3588.8, 305, null, 1334, 54719], [20240313, 3588.8, 3588.8, 3589.8, 3588.4, 3588.8, 164, null, 1335, 54653], [20240313, 3588.8, 3588.8, 3593.0, 3587.8, 3593.0, 474, null, 1336, 54600], [20240313, 3593.0, 3592.8, 3595.8, 3592.8, 3594.8, 604, null, 1337, 54470], [20240313, 3594.8, 3594.6, 3595.2, 3593.6, 3595.2, 338, null, 1338, 54336], [20240313, 3595.2, 3595.2, 3598.0, 3594.4, 3596.8, 534, null, 1339, 54193], [20240313, 3596.8, 3596.8, 3597.8, 3594.2, 3594.2, 359, null, 1340, 54117], [20240313, 3594.2, 3594.4, 3595.0, 3593.2, 3594.4, 280, null, 1341, 54038], [20240313, 3594.4, 3594.2, 3596.2, 3593.2, 3595.6, 310, null, 1342, 53988], [20240313, 3595.6, 3595.2, 3595.6, 3592.2, 3593.2, 301, null, 1343, 53901], [20240313, 3593.2, 3593.2, 3594.8, 3593.2, 3594.0, 162, null, 1344, 53843], [20240313, 3594.0, 3594.6, 3596.0, 3593.6, 3593.6, 238, null, 1345, 53826], [20240313, 3593.6, 3593.8, 3594.2, 3591.0, 3591.4, 213, null, 1346, 53782], [20240313, 3591.4, 3591.8, 3591.8, 3589.4, 3590.8, 273, null, 1347, 53791], [20240313, 3590.8, 3590.4, 3590.6, 3589.0, 3590.4, 178, null, 1348, 53765], [20240313, 3590.4, 3590.6, 3592.2, 3589.8, 3592.0, 200, null, 1349, 53763], [20240313, 3592.0, 3591.8, 3592.0, 3590.0, 3591.0, 110, null, 1350, 53759], [20240313, 3591.0, 3590.2, 3591.2, 3589.4, 3590.8, 200, null, 1351, 53729], [20240313, 3590.8, 3590.8, 3591.0, 3589.2, 3590.6, 110, null, 1352, 53705], [20240313, 3590.6, 3590.6, 3593.0, 3590.6, 3592.0, 194, null, 1353, 53696], [20240313, 3592.0, 3591.8, 3592.6, 3590.6, 3592.6, 141, null, 1354, 53674], [20240313, 3592.6, 3592.2, 3592.6, 3589.8, 3591.4, 157, null, 1355, 53678], [20240313, 3591.4, 3591.2, 3592.8, 3590.4, 3591.6, 142, null, 1356, 53647], [20240313, 3591.6, 3591.4, 3591.8, 3590.2, 3591.0, 77, null, 1357, 53631], [20240313, 3591.0, 3591.0, 3591.6, 3588.8, 3590.0, 183, null, 1358, 53614], [20240313, 3590.0, 3589.8, 3592.6, 3589.0, 3592.6, 305, null, 1359, 53598], [20240313, 3592.6, 3592.6, 3594.8, 3591.6, 3593.8, 293, null, 1400, 53583], [20240313, 3593.8, 3594.0, 3595.4, 3593.2, 3593.6, 232, null, 1401, 53580], [20240313, 3593.6, 3593.8, 3594.8, 3593.4, 3594.8, 154, null, 1402, 53600], [20240313, 3594.8, 3594.4, 3594.8, 3592.2, 3593.4, 150, null, 1403, 53600], [20240313, 3593.4, 3593.4, 3594.4, 3592.6, 3592.6, 129, null, 1404, 53586], [20240313, 3592.6, 3592.6, 3592.6, 3590.4, 3591.0, 158, null, 1405, 53586], [20240313, 3591.0, 3590.4, 3592.4, 3590.4, 3591.6, 122, null, 1406, 53589], [20240313, 3591.6, 3591.8, 3592.4, 3590.6, 3591.0, 74, null, 1407, 53589], [20240313, 3591.0, 3591.0, 3591.4, 3589.4, 3590.8, 133, null, 1408, 53608], [20240313, 3590.8, 3590.8, 3591.2, 3589.4, 3589.8, 68, null, 1409, 53612], [20240313, 3589.8, 3589.6, 3589.6, 3587.6, 3587.6, 315, null, 1410, 53597], [20240313, 3587.6, 3587.8, 3588.2, 3586.4, 3587.2, 291, null, 1411, 53566], [20240313, 3587.2, 3588.0, 3588.4, 3585.6, 3586.0, 239, null, 1412, 53562], [20240313, 3586.0, 3585.6, 3586.2, 3582.2, 3583.2, 386, null, 1413, 53582], [20240313, 3583.2, 3582.6, 3583.6, 3581.6, 3583.2, 266, null, 1414, 53649], [20240313, 3583.2, 3583.2, 3584.8, 3582.4, 3582.8, 185, null, 1415, 53648], [20240313, 3582.8, 3582.8, 3583.0, 3580.2, 3581.0, 333, null, 1416, 53675], [20240313, 3581.0, 3580.8, 3581.6, 3580.2, 3580.6, 177, null, 1417, 53674], [20240313, 3580.6, 3580.4, 3583.2, 3580.4, 3582.8, 158, null, 1418, 53648], [20240313, 3582.8, 3583.0, 3584.2, 3582.4, 3583.6, 128, null, 1419, 53650], [20240313, 3583.6, 3583.2, 3583.4, 3581.0, 3581.8, 122, null, 1420, 53642], [20240313, 3581.8, 3581.2, 3581.6, 3580.0, 3580.0, 158, null, 1421, 53646], [20240313, 3580.0, 3580.2, 3581.0, 3578.6, 3580.4, 229, null, 1422, 53643], [20240313, 3580.4, 3580.8, 3581.8, 3579.4, 3579.4, 253, null, 1423, 53621], [20240313, 3579.4, 3579.0, 3579.0, 3576.0, 3576.4, 329, null, 1424, 53627], [20240313, 3576.4, 3576.6, 3579.6, 3576.6, 3579.4, 252, null, 1425, 53586], [20240313, 3579.4, 3578.8, 3581.6, 3578.0, 3581.0, 183, null, 1426, 53590], [20240313, 3581.0, 3580.8, 3580.8, 3578.4, 3579.0, 124, null, 1427, 53578], [20240313, 3579.0, 3579.0, 3580.4, 3578.8, 3580.2, 88, null, 1428, 53574], [20240313, 3580.2, 3579.6, 3579.6, 3578.0, 3578.4, 121, null, 1429, 53591], [20240313, 3578.4, 3578.4, 3578.6, 3577.0, 3577.0, 259, null, 1430, 53671], [20240313, 3577.0, 3577.0, 3580.8, 3576.6, 3580.8, 175, null, 1431, 53670], [20240313, 3580.8, 3580.6, 3580.6, 3579.0, 3579.0, 133, null, 1432, 53692], [20240313, 3579.0, 3579.2, 3579.2, 3574.4, 3575.4, 326, null, 1433, 53642], [20240313, 3575.4, 3575.0, 3576.8, 3574.2, 3576.6, 229, null, 1434, 53662], [20240313, 3576.6, 3576.6, 3578.2, 3576.2, 3576.2, 128, null, 1435, 53651], [20240313, 3576.2, 3576.6, 3578.0, 3574.6, 3574.6, 150, null, 1436, 53651], [20240313, 3574.6, 3574.4, 3575.4, 3573.6, 3574.2, 231, null, 1437, 53620], [20240313, 3574.2, 3574.2, 3576.2, 3573.8, 3574.4, 212, null, 1438, 53640], [20240313, 3574.4, 3575.0, 3575.4, 3573.6, 3573.6, 167, null, 1439, 53631], [20240313, 3573.6, 3573.6, 3574.8, 3572.4, 3573.6, 373, null, 1440, 53696], [20240313, 3573.6, 3573.2, 3575.8, 3573.2, 3575.4, 182, null, 1441, 53700], [20240313, 3575.4, 3575.6, 3577.0, 3575.6, 3576.6, 153, null, 1442, 53712], [20240313, 3576.6, 3576.4, 3576.4, 3574.2, 3574.8, 136, null, 1443, 53721], [20240313, 3574.8, 3574.8, 3577.4, 3574.8, 3576.8, 146, null, 1444, 53729], [20240313, 3576.8, 3577.0, 3577.6, 3576.6, 3577.2, 137, null, 1445, 53750], [20240313, 3577.2, 3577.2, 3580.6, 3577.2, 3579.4, 293, null, 1446, 53809], [20240313, 3579.4, 3579.4, 3580.6, 3578.8, 3579.6, 148, null, 1447, 53792], [20240313, 3579.6, 3579.6, 3580.2, 3578.8, 3579.6, 151, null, 1448, 53772], [20240313, 3579.6, 3579.4, 3579.6, 3577.0, 3577.2, 162, null, 1449, 53780], [20240313, 3577.2, 3578.2, 3579.2, 3577.6, 3578.4, 129, null, 1450, 53794], [20240313, 3578.4, 3578.8, 3580.2, 3578.8, 3580.0, 180, null, 1451, 53778], [20240313, 3580.0, 3579.6, 3580.0, 3578.8, 3579.2, 160, null, 1452, 53775], [20240313, 3579.2, 3579.2, 3580.4, 3579.2, 3579.8, 147, null, 1453, 53795], [20240313, 3579.8, 3579.4, 3580.2, 3579.0, 3579.8, 176, null, 1454, 53805], [20240313, 3579.8, 3579.6, 3580.6, 3579.4, 3580.2, 253, null, 1455, 53851], [20240313, 3580.2, 3580.0, 3581.0, 3579.0, 3579.0, 360, null, 1456, 53940], [20240313, 3579.0, 3579.0, 3579.6, 3578.0, 3578.4, 257, null, 1457, 53987], [20240313, 3578.4, 3578.2, 3579.6, 3577.6, 3579.0, 330, null, 1458, 54015], [20240313, 3579.0, 3579.2, 3580.0, 3577.8, 3578.2, 281, null, 1459, 54048], [20240313, 3578.2, 3578.4, 3579.4, 3577.2, 3577.8, 398, null, 1500, 54162], [20240314, 3577.8, 3582.0, 3582.0, 3576.8, 3580.2, 1014, null, 931, 53450], [20240314, 3580.2, 3579.8, 3583.4, 3578.4, 3579.6, 697, null, 932, 52953], [20240314, 3579.6, 3579.4, 3583.0, 3578.2, 3582.6, 494, null, 933, 52608], [20240314, 3582.6, 3582.6, 3584.2, 3581.4, 3583.4, 473, null, 934, 52287], [20240314, 3583.4, 3583.0, 3587.6, 3581.6, 3586.6, 521, null, 935, 51907], [20240314, 3586.6, 3586.6, 3589.2, 3584.8, 3588.0, 566, null, 936, 51477], [20240314, 3588.0, 3588.0, 3588.6, 3585.4, 3586.2, 403, null, 937, 51195], [20240314, 3586.2, 3586.2, 3589.0, 3586.2, 3587.6, 341, null, 938, 50971], [20240314, 3587.6, 3588.0, 3591.2, 3588.0, 3590.8, 527, null, 939, 50602], [20240314, 3590.8, 3590.2, 3595.0, 3590.2, 3594.6, 642, null, 940, 50240], [20240314, 3594.6, 3594.8, 3596.8, 3593.6, 3593.8, 487, null, 941, 49956], [20240314, 3593.8, 3593.8, 3596.6, 3592.8, 3596.0, 495, null, 942, 49608], [20240314, 3596.0, 3595.8, 3601.0, 3595.8, 3600.6, 582, null, 943, 49295], [20240314, 3600.6, 3600.6, 3601.8, 3598.4, 3600.6, 405, null, 944, 49076], [20240314, 3600.6, 3600.4, 3600.4, 3597.8, 3599.0, 293, null, 945, 48899], [20240314, 3599.0, 3598.6, 3600.0, 3598.0, 3599.8, 332, null, 946, 48723], [20240314, 3599.8, 3599.4, 3601.2, 3598.4, 3600.6, 374, null, 947, 48581], [20240314, 3600.6, 3600.6, 3602.4, 3598.4, 3598.8, 346, null, 948, 48478], [20240314, 3598.8, 3599.2, 3599.2, 3593.6, 3594.4, 421, null, 949, 48265], [20240314, 3594.4, 3594.0, 3595.6, 3593.8, 3595.0, 340, null, 950, 48092], [20240314, 3595.0, 3594.4, 3595.4, 3592.2, 3593.0, 365, null, 951, 47855], [20240314, 3593.0, 3593.0, 3594.6, 3592.2, 3592.8, 233, null, 952, 47719], [20240314, 3592.8, 3593.0, 3596.2, 3592.4, 3595.8, 215, null, 953, 47621], [20240314, 3595.8, 3595.4, 3595.8, 3592.0, 3593.0, 254, null, 954, 47511], [20240314, 3593.0, 3592.6, 3593.0, 3591.4, 3593.0, 232, null, 955, 47400], [20240314, 3593.0, 3593.0, 3594.4, 3591.6, 3593.6, 208, null, 956, 47289], [20240314, 3593.6, 3593.6, 3594.4, 3592.6, 3592.6, 145, null, 957, 47196], [20240314, 3592.6, 3593.0, 3598.0, 3593.0, 3596.8, 292, null, 958, 47048], [20240314, 3596.8, 3597.0, 3598.4, 3596.4, 3598.4, 261, null, 959, 46901], [20240314, 3598.4, 3598.2, 3599.0, 3596.8, 3599.0, 241, null, 1000, 46773], [20240314, 3599.0, 3598.6, 3598.8, 3596.8, 3597.2, 192, null, 1001, 46691], [20240314, 3597.2, 3596.8, 3599.4, 3596.8, 3598.4, 273, null, 1002, 46624], [20240314, 3598.4, 3598.4, 3599.0, 3593.8, 3598.2, 291, null, 1003, 46501], [20240314, 3598.2, 3597.8, 3597.8, 3594.4, 3595.4, 168, null, 1004, 46404], [20240314, 3595.4, 3595.2, 3596.2, 3593.4, 3593.6, 214, null, 1005, 46270], [20240314, 3593.6, 3593.8, 3594.8, 3592.6, 3593.2, 168, null, 1006, 46180], [20240314, 3593.2, 3593.6, 3594.8, 3593.0, 3593.0, 163, null, 1007, 46079], [20240314, 3593.0, 3592.4, 3592.6, 3590.0, 3590.6, 303, null, 1008, 45917], [20240314, 3590.6, 3590.6, 3593.0, 3590.6, 3592.2, 201, null, 1009, 45816], [20240314, 3592.2, 3591.8, 3591.8, 3587.6, 3588.4, 320, null, 1010, 45649], [20240314, 3588.4, 3588.2, 3589.4, 3586.6, 3587.6, 233, null, 1011, 45532], [20240314, 3587.6, 3587.6, 3588.8, 3587.2, 3587.2, 151, null, 1012, 45470], [20240314, 3587.2, 3587.2, 3587.8, 3586.2, 3586.6, 215, null, 1013, 45353], [20240314, 3586.6, 3586.8, 3587.6, 3583.2, 3584.0, 331, null, 1014, 45179], [20240314, 3584.0, 3584.0, 3586.4, 3583.8, 3584.6, 222, null, 1015, 45061], [20240314, 3584.6, 3584.6, 3584.6, 3582.2, 3583.2, 244, null, 1016, 44981], [20240314, 3583.2, 3583.6, 3587.8, 3583.6, 3587.0, 286, null, 1017, 44830], [20240314, 3587.0, 3587.0, 3587.4, 3585.0, 3585.2, 172, null, 1018, 44761], [20240314, 3585.2, 3585.0, 3585.8, 3582.8, 3582.8, 164, null, 1019, 44694], [20240314, 3582.8, 3582.6, 3585.0, 3582.0, 3583.4, 228, null, 1020, 44614], [20240314, 3583.4, 3583.2, 3583.2, 3578.6, 3579.6, 274, null, 1021, 44497], [20240314, 3579.6, 3579.6, 3581.2, 3578.6, 3578.8, 158, null, 1022, 44441], [20240314, 3578.8, 3578.8, 3582.2, 3578.8, 3580.0, 141, null, 1023, 44395], [20240314, 3580.0, 3580.0, 3580.6, 3578.6, 3578.6, 145, null, 1024, 44333], [20240314, 3578.6, 3578.4, 3580.8, 3578.0, 3580.4, 201, null, 1025, 44268], [20240314, 3580.4, 3580.2, 3580.2, 3578.2, 3579.2, 149, null, 1026, 44234], [20240314, 3579.2, 3579.4, 3579.8, 3577.0, 3577.6, 201, null, 1027, 44146], [20240314, 3577.6, 3577.4, 3580.8, 3576.8, 3580.6, 203, null, 1028, 44065], [20240314, 3580.6, 3580.8, 3581.6, 3580.0, 3581.2, 202, null, 1029, 43974], [20240314, 3581.2, 3581.2, 3581.4, 3578.2, 3579.8, 186, null, 1030, 43901], [20240314, 3579.8, 3579.6, 3580.8, 3579.2, 3579.8, 128, null, 1031, 43856], [20240314, 3579.8, 3579.8, 3581.2, 3579.8, 3580.2, 163, null, 1032, 43804], [20240314, 3580.2, 3580.4, 3580.6, 3578.0, 3578.4, 151, null, 1033, 43728], [20240314, 3578.4, 3578.0, 3579.2, 3577.2, 3579.0, 152, null, 1034, 43649], [20240314, 3579.0, 3578.2, 3578.8, 3576.8, 3578.8, 184, null, 1035, 43562], [20240314, 3578.8, 3578.4, 3580.0, 3577.0, 3580.0, 200, null, 1036, 43427], [20240314, 3580.0, 3580.4, 3582.4, 3580.2, 3582.4, 281, null, 1037, 43277], [20240314, 3582.4, 3582.4, 3582.6, 3580.0, 3580.0, 194, null, 1038, 43211], [20240314, 3580.0, 3580.6, 3581.2, 3579.2, 3579.4, 155, null, 1039, 43149], [20240314, 3579.4, 3579.8, 3581.6, 3579.4, 3581.4, 105, null, 1040, 43123], [20240314, 3581.4, 3581.4, 3582.2, 3581.0, 3582.2, 115, null, 1041, 43096], [20240314, 3582.2, 3581.8, 3582.0, 3581.0, 3581.4, 65, null, 1042, 43079], [20240314, 3581.4, 3581.4, 3582.4, 3581.2, 3581.2, 79, null, 1043, 43038], [20240314, 3581.2, 3581.6, 3582.2, 3581.0, 3581.6, 99, null, 1044, 42989], [20240314, 3581.6, 3581.6, 3581.6, 3580.0, 3580.6, 121, null, 1045, 42965], [20240314, 3580.6, 3580.6, 3583.0, 3580.6, 3582.6, 198, null, 1046, 42871], [20240314, 3582.6, 3583.0, 3584.4, 3582.2, 3583.6, 115, null, 1047, 42833], [20240314, 3583.6, 3583.8, 3584.0, 3582.4, 3583.2, 99, null, 1048, 42801], [20240314, 3583.2, 3583.2, 3585.0, 3583.2, 3584.6, 161, null, 1049, 42770], [20240314, 3584.6, 3584.8, 3585.6, 3584.2, 3585.0, 112, null, 1050, 42714], [20240314, 3585.0, 3585.0, 3586.6, 3585.0, 3585.4, 163, null, 1051, 42652], [20240314, 3585.4, 3585.4, 3586.2, 3584.8, 3584.8, 108, null, 1052, 42591], [20240314, 3584.8, 3584.6, 3584.6, 3583.4, 3583.4, 96, null, 1053, 42563], [20240314, 3583.4, 3584.0, 3585.8, 3584.0, 3585.0, 99, null, 1054, 42514], [20240314, 3585.0, 3584.8, 3585.4, 3583.8, 3584.0, 85, null, 1055, 42478], [20240314, 3584.0, 3584.0, 3586.0, 3583.8, 3585.0, 90, null, 1056, 42447], [20240314, 3585.0, 3584.8, 3585.6, 3583.6, 3583.8, 114, null, 1057, 42388], [20240314, 3583.8, 3584.4, 3585.2, 3583.4, 3584.6, 114, null, 1058, 42345], [20240314, 3584.6, 3584.8, 3584.8, 3581.0, 3581.0, 171, null, 1059, 42272], [20240314, 3581.0, 3581.0, 3581.0, 3578.2, 3578.6, 193, null, 1100, 42208], [20240314, 3578.6, 3578.8, 3580.8, 3578.4, 3580.4, 181, null, 1101, 42130], [20240314, 3580.4, 3580.4, 3581.2, 3579.4, 3579.8, 96, null, 1102, 42088], [20240314, 3579.8, 3579.6, 3579.6, 3577.6, 3577.8, 134, null, 1103, 42044], [20240314, 3577.8, 3578.2, 3582.0, 3577.2, 3582.0, 170, null, 1104, 41966], [20240314, 3582.0, 3582.2, 3585.0, 3582.0, 3583.2, 223, null, 1105, 41860], [20240314, 3583.2, 3583.2, 3584.2, 3582.0, 3582.2, 116, null, 1106, 41828], [20240314, 3582.2, 3582.2, 3584.8, 3582.0, 3584.2, 125, null, 1107, 41761], [20240314, 3584.2, 3584.0, 3584.6, 3582.2, 3583.0, 110, null, 1108, 41704], [20240314, 3583.0, 3583.4, 3583.4, 3579.6, 3580.2, 132, null, 1109, 41649], [20240314, 3580.2, 3579.6, 3583.0, 3579.2, 3583.0, 155, null, 1110, 41609], [20240314, 3583.0, 3583.0, 3584.6, 3582.4, 3583.4, 94, null, 1111, 41582], [20240314, 3583.4, 3583.2, 3583.4, 3581.0, 3582.0, 93, null, 1112, 41551], [20240314, 3582.0, 3582.2, 3582.2, 3580.2, 3581.0, 110, null, 1113, 41504], [20240314, 3581.0, 3580.6, 3580.6, 3578.6, 3579.8, 124, null, 1114, 41458], [20240314, 3579.8, 3579.4, 3580.6, 3578.6, 3579.4, 79, null, 1115, 41419], [20240314, 3579.4, 3579.2, 3580.0, 3576.8, 3577.0, 206, null, 1116, 41369], [20240314, 3577.0, 3577.4, 3577.6, 3574.0, 3575.4, 301, null, 1117, 41282], [20240314, 3575.4, 3575.2, 3576.6, 3574.4, 3574.4, 138, null, 1118, 41252], [20240314, 3574.4, 3574.6, 3574.6, 3572.6, 3573.6, 216, null, 1119, 41167], [20240314, 3573.6, 3573.6, 3575.4, 3573.0, 3573.6, 178, null, 1120, 41096], [20240314, 3573.6, 3573.4, 3573.6, 3569.4, 3569.4, 309, null, 1121, 41011], [20240314, 3569.4, 3569.2, 3571.8, 3569.2, 3571.6, 157, null, 1122, 40977], [20240314, 3571.6, 3571.6, 3573.0, 3570.8, 3571.0, 184, null, 1123, 40950], [20240314, 3571.0, 3570.8, 3571.6, 3569.4, 3570.0, 131, null, 1124, 40916], [20240314, 3570.0, 3570.0, 3572.2, 3569.2, 3571.4, 173, null, 1125, 40863], [20240314, 3571.4, 3571.4, 3574.6, 3571.2, 3574.2, 168, null, 1126, 40790], [20240314, 3574.2, 3574.4, 3574.8, 3572.6, 3574.2, 95, null, 1127, 40753], [20240314, 3574.2, 3573.8, 3574.8, 3573.4, 3573.6, 66, null, 1128, 40731], [20240314, 3573.6, 3574.0, 3574.6, 3573.2, 3573.6, 100, null, 1129, 40708], [20240314, 3573.6, 3573.4, 3574.0, 3571.8, 3573.0, 111, null, 1130, 40698], [20240314, 3573.0, 3571.0, 3573.2, 3570.2, 3572.6, 219, null, 1301, 40636], [20240314, 3572.6, 3573.2, 3573.4, 3570.8, 3572.4, 89, null, 1302, 40617], [20240314, 3572.4, 3571.8, 3572.8, 3570.0, 3570.0, 73, null, 1303, 40593], [20240314, 3570.0, 3569.6, 3571.6, 3569.6, 3571.4, 107, null, 1304, 40584], [20240314, 3571.4, 3571.2, 3573.6, 3571.0, 3573.4, 131, null, 1305, 40570], [20240314, 3573.4, 3573.0, 3573.4, 3572.0, 3572.2, 155, null, 1306, 40500], [20240314, 3572.2, 3572.2, 3572.6, 3570.2, 3570.8, 122, null, 1307, 40464], [20240314, 3570.8, 3570.8, 3571.0, 3569.4, 3570.2, 106, null, 1308, 40437], [20240314, 3570.2, 3570.2, 3573.2, 3570.2, 3573.0, 141, null, 1309, 40398], [20240314, 3573.0, 3573.0, 3575.6, 3572.8, 3574.2, 172, null, 1310, 40336], [20240314, 3574.2, 3573.8, 3574.0, 3572.2, 3573.8, 84, null, 1311, 40310], [20240314, 3573.8, 3573.4, 3576.0, 3573.4, 3576.0, 155, null, 1312, 40246], [20240314, 3576.0, 3576.4, 3576.8, 3575.4, 3576.8, 94, null, 1313, 40205], [20240314, 3576.8, 3576.4, 3576.6, 3575.0, 3576.0, 152, null, 1314, 40155], [20240314, 3576.0, 3575.8, 3578.8, 3575.8, 3578.4, 170, null, 1315, 40115], [20240314, 3578.4, 3578.4, 3578.4, 3575.6, 3576.2, 154, null, 1316, 40069], [20240314, 3576.2, 3576.6, 3577.4, 3575.6, 3576.6, 71, null, 1317, 40049], [20240314, 3576.6, 3575.8, 3576.0, 3574.0, 3575.4, 134, null, 1318, 40003], [20240314, 3575.4, 3575.4, 3577.2, 3575.4, 3576.4, 126, null, 1319, 39945], [20240314, 3576.4, 3576.2, 3576.6, 3572.4, 3573.8, 175, null, 1320, 39916], [20240314, 3573.8, 3573.4, 3573.4, 3571.4, 3572.6, 128, null, 1321, 39876], [20240314, 3572.6, 3572.8, 3574.2, 3572.6, 3573.4, 105, null, 1322, 39824], [20240314, 3573.4, 3573.4, 3573.4, 3571.4, 3571.4, 118, null, 1323, 39767], [20240314, 3571.4, 3571.4, 3572.4, 3570.6, 3571.2, 145, null, 1324, 39716], [20240314, 3571.2, 3571.0, 3572.4, 3570.6, 3571.6, 114, null, 1325, 39662], [20240314, 3571.6, 3571.6, 3573.6, 3571.4, 3572.6, 109, null, 1326, 39625], [20240314, 3572.6, 3572.4, 3572.4, 3568.8, 3569.4, 253, null, 1327, 39525], [20240314, 3569.4, 3569.4, 3570.0, 3568.4, 3568.4, 92, null, 1328, 39507], [20240314, 3568.4, 3568.2, 3570.6, 3567.8, 3570.6, 219, null, 1329, 39464], [20240314, 3570.6, 3570.4, 3570.6, 3567.2, 3567.2, 187, null, 1330, 39344], [20240314, 3567.2, 3567.6, 3570.0, 3567.0, 3569.2, 219, null, 1331, 39268], [20240314, 3569.2, 3570.0, 3570.0, 3567.6, 3568.2, 118, null, 1332, 39232], [20240314, 3568.2, 3568.2, 3568.2, 3565.0, 3566.8, 275, null, 1333, 39150], [20240314, 3566.8, 3567.0, 3572.4, 3567.0, 3571.6, 244, null, 1334, 39067], [20240314, 3571.6, 3571.6, 3572.8, 3570.6, 3571.0, 161, null, 1335, 39011], [20240314, 3571.0, 3570.8, 3573.6, 3570.4, 3572.4, 216, null, 1336, 38943], [20240314, 3572.4, 3571.8, 3573.8, 3571.4, 3572.2, 146, null, 1337, 38907], [20240314, 3572.2, 3571.6, 3573.6, 3570.6, 3573.2, 142, null, 1338, 38867], [20240314, 3573.2, 3573.4, 3573.4, 3570.6, 3572.4, 176, null, 1339, 38810], [20240314, 3572.4, 3572.6, 3574.8, 3572.4, 3574.6, 149, null, 1340, 38764], [20240314, 3574.6, 3574.6, 3574.6, 3573.0, 3573.6, 95, null, 1341, 38730], [20240314, 3573.6, 3574.2, 3574.4, 3572.0, 3572.0, 106, null, 1342, 38710], [20240314, 3572.0, 3572.6, 3573.8, 3572.0, 3573.0, 65, null, 1343, 38694], [20240314, 3573.0, 3573.0, 3573.2, 3571.4, 3572.0, 91, null, 1344, 38658], [20240314, 3572.0, 3572.4, 3572.4, 3568.4, 3568.4, 144, null, 1345, 38605], [20240314, 3568.4, 3568.4, 3571.6, 3568.0, 3570.6, 140, null, 1346, 38573], [20240314, 3570.6, 3570.4, 3571.8, 3568.0, 3568.6, 120, null, 1347, 38525], [20240314, 3568.6, 3568.8, 3568.8, 3567.0, 3567.2, 124, null, 1348, 38467], [20240314, 3567.2, 3567.8, 3568.8, 3567.2, 3568.4, 113, null, 1349, 38437], [20240314, 3568.4, 3568.2, 3571.0, 3567.6, 3569.2, 172, null, 1350, 38404], [20240314, 3569.2, 3569.0, 3570.0, 3567.6, 3567.6, 97, null, 1351, 38388], [20240314, 3567.6, 3567.6, 3567.6, 3565.0, 3566.0, 141, null, 1352, 38338], [20240314, 3566.0, 3565.8, 3566.6, 3564.2, 3565.2, 174, null, 1353, 38308], [20240314, 3565.2, 3565.8, 3567.6, 3565.4, 3567.6, 134, null, 1354, 38252], [20240314, 3567.6, 3567.6, 3567.8, 3565.6, 3567.0, 134, null, 1355, 38199], [20240314, 3567.0, 3566.6, 3567.6, 3564.0, 3566.4, 147, null, 1356, 38138], [20240314, 3566.4, 3566.0, 3569.0, 3565.4, 3568.4, 246, null, 1357, 38072], [20240314, 3568.4, 3568.4, 3570.0, 3567.0, 3568.0, 125, null, 1358, 38020], [20240314, 3568.0, 3568.6, 3568.6, 3566.2, 3566.8, 142, null, 1359, 37985], [20240314, 3566.8, 3567.0, 3568.0, 3564.6, 3564.6, 189, null, 1400, 37939], [20240314, 3564.6, 3565.4, 3565.4, 3560.6, 3562.2, 356, null, 1401, 37882], [20240314, 3562.2, 3562.4, 3563.0, 3560.4, 3562.2, 166, null, 1402, 37864], [20240314, 3562.2, 3562.2, 3562.2, 3559.0, 3559.4, 256, null, 1403, 37805], [20240314, 3559.4, 3559.2, 3561.6, 3557.6, 3560.6, 301, null, 1404, 37794], [20240314, 3560.6, 3560.6, 3560.8, 3556.0, 3556.4, 186, null, 1405, 37785], [20240314, 3556.4, 3556.6, 3556.8, 3553.8, 3555.6, 256, null, 1406, 37768], [20240314, 3555.6, 3555.6, 3555.6, 3551.0, 3553.8, 264, null, 1407, 37738], [20240314, 3553.8, 3554.4, 3554.8, 3551.6, 3554.6, 199, null, 1408, 37720], [20240314, 3554.6, 3554.0, 3557.2, 3554.0, 3555.4, 194, null, 1409, 37726], [20240314, 3555.4, 3555.6, 3555.8, 3551.4, 3553.2, 164, null, 1410, 37716], [20240314, 3553.2, 3553.2, 3553.6, 3550.0, 3550.4, 174, null, 1411, 37699], [20240314, 3550.4, 3550.2, 3554.4, 3550.0, 3554.2, 246, null, 1412, 37655], [20240314, 3554.2, 3554.2, 3556.0, 3553.4, 3556.0, 180, null, 1413, 37651], [20240314, 3556.0, 3555.8, 3557.0, 3555.0, 3556.8, 167, null, 1414, 37617], [20240314, 3556.8, 3556.8, 3557.2, 3553.2, 3553.2, 152, null, 1415, 37586], [20240314, 3553.2, 3554.2, 3556.6, 3553.6, 3555.0, 181, null, 1416, 37559], [20240314, 3555.0, 3554.8, 3555.0, 3551.8, 3552.6, 165, null, 1417, 37518], [20240314, 3552.6, 3553.0, 3554.0, 3551.0, 3553.0, 124, null, 1418, 37511], [20240314, 3553.0, 3553.8, 3554.2, 3550.0, 3552.0, 109, null, 1419, 37489], [20240314, 3552.0, 3552.0, 3557.2, 3551.0, 3556.2, 157, null, 1420, 37472], [20240314, 3556.2, 3556.2, 3561.6, 3556.2, 3560.6, 313, null, 1421, 37408], [20240314, 3560.6, 3561.2, 3561.2, 3559.4, 3560.2, 137, null, 1422, 37356], [20240314, 3560.2, 3560.2, 3560.6, 3558.4, 3558.4, 89, null, 1423, 37337], [20240314, 3558.4, 3559.0, 3559.4, 3558.4, 3558.4, 93, null, 1424, 37299], [20240314, 3558.4, 3558.6, 3558.6, 3556.6, 3558.6, 140, null, 1425, 37257], [20240314, 3558.6, 3558.6, 3558.8, 3556.0, 3556.8, 97, null, 1426, 37229], [20240314, 3556.8, 3556.8, 3559.0, 3555.8, 3558.6, 87, null, 1427, 37207], [20240314, 3558.6, 3558.8, 3560.4, 3558.8, 3559.6, 130, null, 1428, 37174], [20240314, 3559.6, 3559.6, 3559.8, 3556.4, 3557.4, 115, null, 1429, 37146], [20240314, 3557.4, 3558.2, 3559.4, 3558.2, 3559.4, 77, null, 1430, 37139], [20240314, 3559.4, 3559.6, 3562.2, 3559.4, 3561.4, 191, null, 1431, 37104], [20240314, 3561.4, 3561.2, 3561.8, 3558.2, 3558.2, 101, null, 1432, 37066], [20240314, 3558.2, 3558.2, 3559.0, 3557.6, 3559.0, 85, null, 1433, 37034], [20240314, 3559.0, 3558.4, 3561.6, 3557.8, 3561.0, 85, null, 1434, 37018], [20240314, 3561.0, 3561.6, 3564.0, 3561.2, 3564.0, 190, null, 1435, 37000], [20240314, 3564.0, 3564.0, 3564.6, 3562.4, 3564.0, 159, null, 1436, 36982], [20240314, 3564.0, 3563.6, 3566.0, 3563.4, 3565.8, 191, null, 1437, 36968], [20240314, 3565.8, 3565.4, 3568.4, 3565.2, 3566.2, 263, null, 1438, 36959], [20240314, 3566.2, 3566.0, 3570.0, 3566.0, 3569.0, 198, null, 1439, 36906], [20240314, 3569.0, 3569.2, 3570.4, 3567.4, 3567.4, 190, null, 1440, 36898], [20240314, 3567.4, 3567.6, 3568.4, 3566.6, 3566.6, 141, null, 1441, 36891], [20240314, 3566.6, 3566.6, 3568.4, 3566.6, 3568.4, 159, null, 1442, 36839], [20240314, 3568.4, 3569.2, 3571.0, 3568.6, 3570.8, 151, null, 1443, 36805], [20240314, 3570.8, 3570.4, 3570.6, 3568.4, 3569.4, 243, null, 1444, 36775], [20240314, 3569.4, 3569.6, 3571.2, 3569.4, 3570.4, 211, null, 1445, 36752], [20240314, 3570.4, 3570.4, 3570.6, 3566.8, 3567.4, 193, null, 1446, 36789], [20240314, 3567.4, 3567.2, 3567.4, 3566.6, 3566.8, 153, null, 1447, 36821], [20240314, 3566.8, 3567.0, 3567.8, 3565.6, 3567.0, 163, null, 1448, 36843], [20240314, 3567.0, 3567.4, 3567.8, 3567.0, 3567.2, 103, null, 1449, 36823], [20240314, 3567.2, 3567.0, 3567.8, 3564.6, 3566.4, 234, null, 1450, 36773], [20240314, 3566.4, 3566.0, 3567.0, 3565.0, 3565.0, 158, null, 1451, 36743], [20240314, 3565.0, 3564.8, 3566.0, 3564.6, 3565.8, 171, null, 1452, 36693], [20240314, 3565.8, 3565.8, 3567.4, 3565.6, 3567.2, 195, null, 1453, 36653], [20240314, 3567.2, 3567.2, 3567.6, 3566.2, 3567.0, 193, null, 1454, 36617], [20240314, 3567.0, 3567.0, 3567.2, 3565.6, 3565.8, 210, null, 1455, 36515], [20240314, 3565.8, 3566.0, 3567.6, 3565.4, 3566.6, 297, null, 1456, 36504], [20240314, 3566.6, 3566.6, 3567.8, 3566.0, 3566.4, 214, null, 1457, 36477], [20240314, 3566.4, 3566.8, 3566.8, 3565.2, 3565.2, 189, null, 1458, 36452], [20240314, 3565.2, 3565.2, 3565.8, 3565.2, 3565.8, 181, null, 1459, 36442], [20240314, 3565.8, 3565.4, 3568.0, 3565.4, 3566.0, 303, null, 1500, 36411], [20240315, 3566.0, 3560.2, 3564.4, 3554.0, 3563.8, 1134, null, 931, 35371], [20240315, 3563.8, 3564.2, 3567.0, 3562.6, 3565.8, 386, null, 932, 35021], [20240315, 3565.8, 3566.2, 3568.8, 3566.0, 3568.4, 347, null, 933, 34690], [20240315, 3568.4, 3569.0, 3569.2, 3566.0, 3568.0, 299, null, 934, 34424], [20240315, 3568.0, 3568.0, 3568.4, 3566.4, 3567.0, 187, null, 935, 34255], [20240315, 3567.0, 3567.0, 3567.0, 3563.6, 3565.8, 290, null, 936, 34014], [20240315, 3565.8, 3566.2, 3566.4, 3562.4, 3563.2, 219, null, 937, 33814], [20240315, 3563.2, 3563.8, 3566.0, 3563.6, 3564.2, 204, null, 938, 33641], [20240315, 3564.2, 3564.4, 3564.8, 3560.0, 3561.6, 238, null, 939, 33441], [20240315, 3561.6, 3561.0, 3561.4, 3559.0, 3560.2, 244, null, 940, 33224], [20240315, 3560.2, 3559.8, 3561.4, 3558.0, 3558.0, 185, null, 941, 33075], [20240315, 3558.0, 3558.2, 3560.8, 3557.2, 3558.6, 244, null, 942, 32866], [20240315, 3558.6, 3558.4, 3558.4, 3551.8, 3552.6, 312, null, 943, 32618], [20240315, 3552.6, 3552.8, 3553.0, 3551.0, 3551.6, 223, null, 944, 32431], [20240315, 3551.6, 3551.6, 3556.2, 3551.6, 3554.4, 323, null, 945, 32159], [20240315, 3554.4, 3553.8, 3554.2, 3552.6, 3553.2, 167, null, 946, 32013], [20240315, 3553.2, 3553.0, 3555.6, 3553.0, 3555.2, 191, null, 947, 31834], [20240315, 3555.2, 3555.2, 3555.6, 3553.6, 3555.0, 191, null, 948, 31663], [20240315, 3555.0, 3555.4, 3557.4, 3555.2, 3557.0, 211, null, 949, 31477], [20240315, 3557.0, 3557.0, 3558.2, 3556.4, 3556.4, 177, null, 950, 31310], [20240315, 3556.4, 3556.8, 3557.6, 3555.2, 3555.2, 202, null, 951, 31142], [20240315, 3555.2, 3555.2, 3556.0, 3553.6, 3554.8, 123, null, 952, 31041], [20240315, 3554.8, 3554.6, 3555.2, 3552.2, 3553.8, 166, null, 953, 30892], [20240315, 3553.8, 3554.4, 3557.4, 3554.0, 3557.4, 147, null, 954, 30764], [20240315, 3557.4, 3557.4, 3559.0, 3556.2, 3556.6, 102, null, 955, 30665], [20240315, 3556.6, 3556.6, 3557.6, 3553.6, 3554.2, 123, null, 956, 30554], [20240315, 3554.2, 3553.4, 3554.4, 3551.2, 3553.4, 141, null, 957, 30426], [20240315, 3553.4, 3553.2, 3553.6, 3552.0, 3552.2, 132, null, 958, 30315], [20240315, 3552.2, 3552.4, 3552.8, 3551.6, 3552.8, 203, null, 959, 30122], [20240315, 3552.8, 3552.8, 3553.4, 3550.6, 3550.6, 229, null, 1000, 29905], [20240315, 3550.6, 3550.8, 3550.8, 3547.2, 3548.2, 317, null, 1001, 29637], [20240315, 3548.2, 3547.8, 3548.4, 3545.0, 3546.0, 291, null, 1002, 29375], [20240315, 3546.0, 3546.4, 3548.4, 3545.6, 3547.8, 205, null, 1003, 29183], [20240315, 3547.8, 3547.8, 3548.6, 3547.6, 3548.0, 148, null, 1004, 29039], [20240315, 3548.0, 3548.4, 3548.6, 3546.6, 3546.6, 160, null, 1005, 28884], [20240315, 3546.6, 3546.8, 3548.2, 3545.8, 3547.4, 114, null, 1006, 28779], [20240315, 3547.4, 3546.8, 3548.2, 3546.4, 3547.6, 137, null, 1007, 28655], [20240315, 3547.6, 3548.2, 3548.2, 3543.0, 3543.0, 221, null, 1008, 28472], [20240315, 3543.0, 3543.0, 3545.4, 3543.0, 3544.0, 190, null, 1009, 28310], [20240315, 3544.0, 3544.2, 3546.6, 3543.8, 3545.4, 173, null, 1010, 28153], [20240315, 3545.4, 3545.0, 3545.8, 3544.6, 3545.8, 95, null, 1011, 28065], [20240315, 3545.8, 3545.2, 3548.0, 3545.2, 3548.0, 108, null, 1012, 27969], [20240315, 3548.0, 3548.6, 3549.2, 3547.4, 3548.6, 143, null, 1013, 27843], [20240315, 3548.6, 3548.8, 3548.8, 3547.2, 3547.4, 131, null, 1014, 27733], [20240315, 3547.4, 3547.2, 3547.6, 3546.0, 3547.2, 128, null, 1015, 27615], [20240315, 3547.2, 3546.8, 3548.8, 3546.8, 3548.0, 123, null, 1016, 27511], [20240315, 3548.0, 3548.6, 3550.4, 3548.2, 3550.4, 152, null, 1017, 27373], [20240315, 3550.4, 3550.4, 3550.8, 3548.0, 3548.0, 116, null, 1018, 27282], [20240315, 3548.0, 3548.0, 3549.0, 3547.8, 3548.4, 70, null, 1019, 27233], [20240315, 3548.4, 3548.4, 3548.6, 3546.0, 3548.4, 112, null, 1020, 27128], [20240315, 3548.4, 3548.6, 3548.6, 3547.2, 3547.6, 68, null, 1021, 27070], [20240315, 3547.6, 3547.6, 3548.0, 3546.2, 3547.0, 62, null, 1022, 27010], [20240315, 3547.0, 3546.8, 3547.4, 3546.0, 3547.0, 61, null, 1023, 26955], [20240315, 3547.0, 3547.2, 3547.8, 3545.8, 3545.8, 84, null, 1024, 26875], [20240315, 3545.8, 3546.0, 3546.0, 3544.6, 3544.6, 46, null, 1025, 26842], [20240315, 3544.6, 3544.6, 3545.4, 3544.0, 3545.0, 95, null, 1026, 26764], [20240315, 3545.0, 3545.2, 3546.4, 3544.4, 3545.0, 105, null, 1027, 26678], [20240315, 3545.0, 3545.0, 3545.0, 3543.8, 3545.0, 75, null, 1028, 26610], [20240315, 3545.0, 3545.2, 3547.4, 3545.2, 3547.4, 31, null, 1029, 26585], [20240315, 3547.4, 3547.2, 3548.0, 3547.0, 3547.4, 62, null, 1030, 26527], [20240315, 3547.4, 3547.4, 3548.4, 3546.0, 3546.6, 107, null, 1031, 26430], [20240315, 3546.6, 3546.6, 3546.6, 3544.6, 3545.0, 53, null, 1032, 26388], [20240315, 3545.0, 3545.0, 3545.0, 3544.0, 3544.4, 52, null, 1033, 26342], [20240315, 3544.4, 3544.8, 3545.6, 3544.2, 3545.6, 102, null, 1034, 26253], [20240315, 3545.6, 3545.8, 3546.4, 3545.2, 3545.2, 32, null, 1035, 26224], [20240315, 3545.2, 3545.2, 3545.2, 3543.2, 3543.4, 136, null, 1036, 26103], [20240315, 3543.4, 3543.4, 3547.2, 3543.4, 3545.0, 124, null, 1037, 25991], [20240315, 3545.0, 3544.8, 3545.0, 3544.2, 3544.4, 61, null, 1038, 25944], [20240315, 3544.4, 3544.2, 3545.2, 3543.8, 3544.8, 82, null, 1039, 25871], [20240315, 3544.8, 3544.6, 3544.8, 3543.2, 3543.8, 59, null, 1040, 25826], [20240315, 3543.8, 3543.8, 3543.8, 3540.6, 3540.6, 137, null, 1041, 25719], [20240315, 3540.6, 3540.4, 3541.6, 3540.0, 3541.2, 123, null, 1042, 25610], [20240315, 3541.2, 3541.0, 3541.2, 3538.4, 3538.4, 110, null, 1043, 25516], [20240315, 3538.4, 3538.6, 3539.0, 3537.0, 3538.6, 158, null, 1044, 25384], [20240315, 3538.6, 3538.6, 3538.6, 3536.6, 3537.2, 111, null, 1045, 25288], [20240315, 3537.2, 3537.2, 3538.6, 3536.2, 3538.6, 142, null, 1046, 25166], [20240315, 3538.6, 3538.6, 3540.0, 3538.0, 3539.2, 161, null, 1047, 25018], [20240315, 3539.2, 3538.8, 3538.8, 3536.6, 3537.6, 132, null, 1048, 24900], [20240315, 3537.6, 3537.6, 3539.2, 3537.4, 3539.2, 64, null, 1049, 24859], [20240315, 3539.2, 3538.8, 3541.2, 3538.8, 3540.8, 74, null, 1050, 24802], [20240315, 3540.8, 3540.8, 3541.0, 3539.8, 3541.0, 107, null, 1051, 24705], [20240315, 3541.0, 3540.6, 3541.2, 3539.4, 3541.0, 127, null, 1052, 24580], [20240315, 3541.0, 3540.4, 3541.0, 3540.0, 3540.6, 55, null, 1053, 24541], [20240315, 3540.6, 3540.4, 3540.8, 3540.0, 3540.2, 66, null, 1054, 24481], [20240315, 3540.2, 3540.6, 3540.6, 3538.4, 3539.0, 110, null, 1055, 24383], [20240315, 3539.0, 3538.6, 3540.8, 3538.6, 3540.4, 75, null, 1056, 24314], [20240315, 3540.4, 3540.4, 3540.4, 3537.8, 3538.6, 92, null, 1057, 24250], [20240315, 3538.6, 3538.4, 3538.6, 3537.8, 3538.2, 79, null, 1058, 24176], [20240315, 3538.2, 3538.6, 3538.6, 3536.0, 3536.0, 105, null, 1059, 24100], [20240315, 3536.0, 3536.0, 3539.8, 3536.0, 3538.0, 133, null, 1100, 23981], [20240315, 3538.0, 3538.0, 3538.8, 3537.6, 3538.8, 66, null, 1101, 23929], [20240315, 3538.8, 3538.4, 3538.8, 3537.4, 3538.8, 40, null, 1102, 23894], [20240315, 3538.8, 3538.8, 3541.6, 3538.4, 3541.6, 175, null, 1103, 23751], [20240315, 3541.6, 3541.8, 3543.4, 3541.0, 3541.8, 188, null, 1104, 23628], [20240315, 3541.8, 3541.4, 3542.6, 3541.0, 3542.0, 76, null, 1105, 23578], [20240315, 3542.0, 3541.8, 3543.2, 3540.4, 3542.4, 103, null, 1106, 23486], [20240315, 3542.4, 3542.4, 3543.0, 3541.2, 3543.0, 82, null, 1107, 23414], [20240315, 3543.0, 3543.2, 3546.0, 3543.2, 3546.0, 109, null, 1108, 23337], [20240315, 3546.0, 3546.0, 3546.0, 3543.8, 3544.8, 77, null, 1109, 23290], [20240315, 3544.8, 3545.0, 3547.2, 3544.8, 3546.6, 106, null, 1110, 23209], [20240315, 3546.6, 3546.0, 3547.0, 3544.4, 3544.8, 61, null, 1111, 23179], [20240315, 3544.8, 3545.0, 3547.4, 3545.0, 3547.0, 91, null, 1112, 23110], [20240315, 3547.0, 3547.0, 3548.2, 3546.4, 3546.6, 82, null, 1113, 23043], [20240315, 3546.6, 3546.2, 3546.2, 3543.4, 3543.8, 55, null, 1114, 23003], [20240315, 3543.8, 3543.8, 3545.4, 3543.6, 3544.2, 73, null, 1115, 22955], [20240315, 3544.2, 3544.6, 3544.6, 3542.6, 3543.0, 86, null, 1116, 22898], [20240315, 3543.0, 3543.0, 3543.8, 3542.8, 3543.4, 112, null, 1117, 22825], [20240315, 3543.4, 3543.8, 3543.8, 3543.0, 3543.2, 24, null, 1118, 22808], [20240315, 3543.2, 3543.2, 3543.6, 3542.2, 3543.2, 91, null, 1119, 22738], [20240315, 3543.2, 3543.2, 3543.2, 3541.0, 3541.2, 86, null, 1120, 22678], [20240315, 3541.2, 3541.2, 3543.6, 3541.0, 3543.0, 72, null, 1121, 22624], [20240315, 3543.0, 3543.4, 3546.6, 3543.4, 3546.6, 126, null, 1122, 22538], [20240315, 3546.6, 3546.4, 3546.8, 3545.8, 3546.4, 41, null, 1123, 22499], [20240315, 3546.4, 3546.4, 3548.4, 3545.6, 3548.4, 81, null, 1124, 22445], [20240315, 3548.4, 3548.4, 3548.4, 3546.0, 3547.6, 71, null, 1125, 22406], [20240315, 3547.6, 3547.4, 3547.4, 3546.2, 3546.8, 52, null, 1126, 22363], [20240315, 3546.8, 3546.0, 3546.2, 3545.0, 3545.8, 35, null, 1127, 22341], [20240315, 3545.8, 3546.0, 3546.4, 3545.8, 3546.2, 42, null, 1128, 22311], [20240315, 3546.2, 3546.2, 3546.4, 3544.6, 3544.8, 60, null, 1129, 22272], [20240315, 3544.8, 3544.8, 3546.8, 3544.6, 3546.8, 83, null, 1130, 22208], [20240315, 3546.8, 3545.0, 3545.0, 3541.0, 3542.2, 194, null, 1301, 22113], [20240315, 3542.2, 3541.8, 3543.4, 3541.4, 3542.4, 79, null, 1302, 22082], [20240315, 3542.4, 3543.2, 3544.4, 3543.0, 3544.4, 68, null, 1303, 22025], [20240315, 3544.4, 3544.2, 3545.0, 3542.8, 3543.2, 78, null, 1304, 21962], [20240315, 3543.2, 3543.2, 3543.8, 3542.2, 3543.8, 48, null, 1305, 21923], [20240315, 3543.8, 3543.0, 3544.0, 3542.8, 3543.2, 63, null, 1306, 21873], [20240315, 3543.2, 3543.4, 3545.6, 3543.2, 3544.6, 77, null, 1307, 21806], [20240315, 3544.6, 3544.2, 3546.0, 3543.8, 3546.0, 70, null, 1308, 21748], [20240315, 3546.0, 3546.0, 3548.0, 3545.6, 3547.6, 67, null, 1309, 21709], [20240315, 3547.6, 3547.4, 3547.6, 3546.2, 3547.4, 88, null, 1310, 21639], [20240315, 3547.4, 3546.8, 3549.6, 3546.8, 3549.0, 98, null, 1311, 21578], [20240315, 3549.0, 3549.0, 3549.8, 3547.4, 3548.0, 74, null, 1312, 21524], [20240315, 3548.0, 3548.2, 3548.4, 3546.2, 3546.2, 49, null, 1313, 21491], [20240315, 3546.2, 3547.2, 3547.2, 3545.0, 3545.2, 52, null, 1314, 21444], [20240315, 3545.2, 3545.0, 3545.0, 3543.6, 3544.6, 88, null, 1315, 21392], [20240315, 3544.6, 3544.2, 3544.8, 3543.6, 3544.6, 43, null, 1316, 21364], [20240315, 3544.6, 3543.8, 3544.8, 3542.6, 3542.6, 82, null, 1317, 21299], [20240315, 3542.6, 3542.8, 3542.8, 3540.2, 3540.4, 101, null, 1318, 21219], [20240315, 3540.4, 3540.4, 3540.6, 3539.6, 3540.0, 83, null, 1319, 21159], [20240315, 3540.0, 3540.8, 3542.0, 3540.6, 3541.2, 49, null, 1320, 21123], [20240315, 3541.2, 3540.8, 3541.8, 3540.8, 3541.4, 45, null, 1321, 21081], [20240315, 3541.4, 3541.0, 3543.0, 3540.8, 3542.6, 61, null, 1322, 21028], [20240315, 3542.6, 3542.6, 3543.0, 3541.6, 3543.0, 102, null, 1323, 20947], [20240315, 3543.0, 3543.0, 3544.6, 3541.8, 3544.0, 77, null, 1324, 20908], [20240315, 3544.0, 3544.2, 3544.2, 3541.8, 3541.8, 46, null, 1325, 20867], [20240315, 3541.8, 3541.8, 3543.4, 3541.0, 3542.6, 117, null, 1326, 20811], [20240315, 3542.6, 3543.0, 3543.4, 3542.0, 3542.2, 41, null, 1327, 20786], [20240315, 3542.2, 3542.4, 3543.4, 3542.0, 3543.0, 72, null, 1328, 20758], [20240315, 3543.0, 3542.8, 3543.2, 3541.0, 3541.2, 47, null, 1329, 20722], [20240315, 3541.2, 3541.2, 3542.2, 3540.6, 3542.2, 42, null, 1330, 20697], [20240315, 3542.2, 3542.8, 3542.8, 3542.2, 3542.8, 40, null, 1331, 20669], [20240315, 3542.8, 3543.0, 3544.2, 3542.8, 3544.2, 50, null, 1332, 20649], [20240315, 3544.2, 3543.6, 3544.8, 3543.6, 3544.2, 42, null, 1333, 20618], [20240315, 3544.2, 3544.2, 3544.2, 3542.4, 3542.4, 55, null, 1334, 20577], [20240315, 3542.4, 3542.6, 3544.0, 3542.6, 3543.8, 36, null, 1335, 20570], [20240315, 3543.8, 3544.0, 3545.0, 3544.0, 3545.0, 60, null, 1336, 20528], [20240315, 3545.0, 3545.0, 3545.2, 3543.6, 3544.2, 70, null, 1337, 20476], [20240315, 3544.2, 3544.2, 3545.4, 3544.0, 3545.4, 41, null, 1338, 20451], [20240315, 3545.4, 3545.0, 3545.0, 3544.0, 3544.8, 40, null, 1339, 20422], [20240315, 3544.8, 3544.8, 3545.4, 3544.2, 3545.0, 66, null, 1340, 20372], [20240315, 3545.0, 3545.0, 3545.0, 3543.0, 3543.4, 94, null, 1341, 20298], [20240315, 3543.4, 3543.4, 3543.4, 3542.6, 3542.6, 52, null, 1342, 20253], [20240315, 3542.6, 3543.2, 3543.6, 3542.8, 3543.6, 28, null, 1343, 20233], [20240315, 3543.6, 3543.4, 3543.8, 3543.2, 3543.2, 37, null, 1344, 20204], [20240315, 3543.2, 3543.2, 3545.4, 3543.2, 3545.4, 69, null, 1345, 20187], [20240315, 3545.4, 3545.6, 3548.2, 3545.0, 3548.2, 175, null, 1346, 20071], [20240315, 3548.2, 3548.0, 3549.6, 3547.6, 3548.4, 131, null, 1347, 20004], [20240315, 3548.4, 3548.4, 3550.6, 3548.2, 3550.4, 111, null, 1348, 19938], [20240315, 3550.4, 3550.6, 3553.4, 3550.2, 3550.2, 170, null, 1349, 19876], [20240315, 3550.2, 3550.2, 3552.2, 3550.2, 3551.4, 86, null, 1350, 19816], [20240315, 3551.4, 3550.8, 3551.2, 3549.6, 3550.2, 89, null, 1351, 19762], [20240315, 3550.2, 3550.2, 3550.2, 3548.4, 3548.4, 94, null, 1352, 19688], [20240315, 3548.4, 3548.4, 3553.0, 3548.4, 3551.4, 113, null, 1353, 19628], [20240315, 3551.4, 3551.4, 3552.6, 3551.0, 3552.2, 64, null, 1354, 19598], [20240315, 3552.2, 3552.2, 3553.2, 3551.6, 3551.6, 131, null, 1355, 19530], [20240315, 3551.6, 3552.0, 3555.0, 3552.0, 3552.6, 106, null, 1356, 19460], [20240315, 3552.6, 3553.2, 3554.0, 3551.6, 3552.0, 110, null, 1357, 19399], [20240315, 3552.0, 3552.8, 3552.8, 3550.4, 3550.4, 105, null, 1358, 19347], [20240315, 3550.4, 3550.4, 3551.0, 3548.4, 3549.6, 153, null, 1359, 19289], [20240315, 3549.6, 3550.4, 3550.8, 3550.2, 3550.2, 31, null, 1400, 19271], [20240315, 3550.2, 3550.2, 3553.0, 3550.0, 3552.0, 67, null, 1401, 19246], [20240315, 3552.0, 3551.8, 3551.8, 3549.2, 3549.2, 106, null, 1402, 19217], [20240315, 3549.2, 3549.8, 3551.0, 3549.4, 3549.8, 71, null, 1403, 19196], [20240315, 3549.8, 3550.0, 3552.0, 3549.8, 3552.0, 45, null, 1404, 19166], [20240315, 3552.0, 3551.8, 3552.2, 3551.0, 3552.2, 81, null, 1405, 19135], [20240315, 3552.2, 3552.2, 3554.6, 3552.2, 3553.2, 92, null, 1406, 19110], [20240315, 3553.2, 3553.4, 3553.6, 3552.8, 3553.2, 38, null, 1407, 19090], [20240315, 3553.2, 3553.2, 3554.8, 3553.0, 3554.8, 67, null, 1408, 19051], [20240315, 3554.8, 3555.0, 3555.2, 3553.0, 3554.2, 65, null, 1409, 19019], [20240315, 3554.2, 3553.6, 3554.2, 3552.2, 3552.2, 44, null, 1410, 18997], [20240315, 3552.2, 3552.6, 3553.4, 3552.2, 3553.4, 67, null, 1411, 18965], [20240315, 3553.4, 3553.4, 3553.6, 3552.2, 3552.4, 54, null, 1412, 18933], [20240315, 3552.4, 3552.2, 3553.0, 3552.2, 3552.8, 40, null, 1413, 18911], [20240315, 3552.8, 3553.0, 3553.0, 3551.8, 3552.0, 77, null, 1414, 18857], [20240315, 3552.0, 3552.0, 3552.6, 3550.2, 3550.4, 48, null, 1415, 18836], [20240315, 3550.4, 3551.2, 3551.8, 3550.8, 3551.6, 64, null, 1416, 18804], [20240315, 3551.6, 3551.2, 3552.8, 3551.2, 3552.2, 75, null, 1417, 18769], [20240315, 3552.2, 3552.8, 3552.8, 3551.2, 3551.2, 72, null, 1418, 18729], [20240315, 3551.2, 3551.4, 3552.0, 3551.2, 3551.6, 62, null, 1419, 18698], [20240315, 3551.6, 3551.6, 3552.0, 3550.4, 3551.8, 65, null, 1420, 18667], [20240315, 3551.8, 3551.4, 3551.8, 3550.4, 3550.8, 78, null, 1421, 18647], [20240315, 3550.8, 3550.8, 3552.0, 3550.6, 3551.4, 125, null, 1422, 18615], [20240315, 3551.4, 3550.8, 3552.0, 3550.4, 3550.6, 39, null, 1423, 18591], [20240315, 3550.6, 3550.4, 3552.0, 3550.2, 3552.0, 63, null, 1424, 18586], [20240315, 3552.0, 3552.2, 3552.6, 3552.0, 3552.4, 38, null, 1425, 18571], [20240315, 3552.4, 3552.6, 3552.6, 3551.0, 3551.0, 37, null, 1426, 18546], [20240315, 3551.0, 3551.2, 3551.6, 3551.0, 3551.4, 41, null, 1427, 18532], [20240315, 3551.4, 3551.4, 3551.4, 3551.0, 3551.4, 55, null, 1428, 18515], [20240315, 3551.4, 3551.6, 3551.6, 3551.2, 3551.6, 55, null, 1429, 18482], [20240315, 3551.6, 3551.6, 3552.0, 3551.6, 3551.8, 52, null, 1430, 18449], [20240315, 3551.8, 3551.8, 3553.8, 3551.8, 3553.0, 149, null, 1431, 18456], [20240315, 3553.0, 3552.8, 3553.6, 3552.8, 3553.4, 84, null, 1432, 18425], [20240315, 3553.4, 3553.4, 3554.2, 3553.0, 3553.8, 50, null, 1433, 18388], [20240315, 3553.8, 3553.6, 3553.8, 3552.2, 3553.2, 54, null, 1434, 18364], [20240315, 3553.2, 3553.2, 3553.6, 3552.6, 3553.2, 45, null, 1435, 18337], [20240315, 3553.2, 3553.2, 3553.6, 3553.0, 3553.0, 31, null, 1436, 18307], [20240315, 3553.0, 3553.4, 3554.0, 3553.0, 3554.0, 53, null, 1437, 18282], [20240315, 3554.0, 3553.6, 3553.6, 3553.2, 3553.4, 117, null, 1438, 18232], [20240315, 3553.4, 3553.0, 3553.8, 3552.6, 3553.4, 113, null, 1439, 18160], [20240315, 3553.4, 3554.0, 3554.2, 3552.8, 3554.2, 64, null, 1440, 18126], [20240315, 3554.2, 3554.0, 3554.2, 3553.2, 3553.2, 37, null, 1441, 18094], [20240315, 3553.2, 3553.2, 3554.0, 3553.2, 3553.4, 29, null, 1442, 18082], [20240315, 3553.4, 3554.2, 3554.2, 3553.4, 3553.6, 45, null, 1443, 18070], [20240315, 3553.6, 3554.0, 3554.2, 3553.6, 3554.0, 40, null, 1444, 18046], [20240315, 3554.0, 3554.0, 3554.2, 3553.8, 3554.0, 62, null, 1445, 17999], [20240315, 3554.0, 3554.0, 3554.2, 3553.6, 3554.2, 70, null, 1446, 17947], [20240315, 3554.2, 3554.2, 3554.2, 3553.6, 3554.0, 60, null, 1447, 17896], [20240315, 3554.0, 3553.8, 3554.0, 3553.8, 3553.8, 51, null, 1448, 17848], [20240315, 3553.8, 3554.0, 3554.0, 3553.6, 3553.8, 49, null, 1449, 17822], [20240315, 3553.8, 3553.8, 3554.2, 3553.8, 3554.2, 44, null, 1450, 17789], [20240315, 3554.2, 3554.0, 3554.2, 3554.0, 3554.2, 62, null, 1451, 17736], [20240315, 3554.2, 3554.4, 3554.4, 3553.8, 3554.0, 154, null, 1452, 17630], [20240315, 3554.0, 3554.0, 3554.0, 3553.8, 3554.0, 96, null, 1453, 17553], [20240315, 3554.0, 3553.8, 3554.2, 3553.8, 3554.2, 46, null, 1454, 17528], [20240315, 3554.2, 3554.2, 3554.4, 3554.0, 3554.0, 94, null, 1455, 17461], [20240315, 3554.0, 3553.8, 3554.2, 3553.8, 3554.2, 70, null, 1456, 17410], [20240315, 3554.2, 3554.0, 3554.4, 3553.8, 3554.0, 113, null, 1457, 17313], [20240315, 3554.0, 3554.2, 3554.4, 3554.0, 3554.2, 67, null, 1458, 17258], [20240315, 3554.2, 3554.4, 3554.4, 3554.2, 3554.4, 112, null, 1459, 17197], [20240315, 3554.4, 3554.4, 3554.6, 3554.2, 3554.6, 85, null, 1500, 17154], [20240318, 3554.6, 3578.0, 3582.6, 3576.6, 3577.4, 2095, null, 931, 88281], [20240318, 3577.4, 3577.4, 3578.6, 3574.0, 3577.4, 717, null, 932, 88088], [20240318, 3577.4, 3577.4, 3580.8, 3575.8, 3580.6, 637, null, 933, 87869], [20240318, 3580.6, 3580.4, 3584.0, 3578.8, 3580.6, 725, null, 934, 87613], [20240318, 3580.6, 3581.0, 3582.2, 3579.8, 3582.2, 440, null, 935, 87451], [20240318, 3582.2, 3581.8, 3582.0, 3579.0, 3580.6, 366, null, 936, 87305], [20240318, 3580.6, 3580.6, 3584.0, 3580.2, 3583.6, 387, null, 937, 87209], [20240318, 3583.6, 3583.6, 3583.6, 3580.2, 3580.8, 291, null, 938, 87131], [20240318, 3580.8, 3580.8, 3583.2, 3579.8, 3582.8, 308, null, 939, 87067], [20240318, 3582.8, 3582.6, 3583.2, 3581.0, 3581.6, 308, null, 940, 86958], [20240318, 3581.6, 3581.6, 3581.8, 3580.0, 3580.6, 469, null, 941, 86871], [20240318, 3580.6, 3581.0, 3581.0, 3577.0, 3578.8, 565, null, 942, 86806], [20240318, 3578.8, 3578.4, 3579.8, 3577.8, 3579.8, 241, null, 943, 86718], [20240318, 3579.8, 3579.6, 3582.8, 3579.4, 3582.0, 335, null, 944, 86601], [20240318, 3582.0, 3581.8, 3583.0, 3580.2, 3583.0, 299, null, 945, 86526], [20240318, 3583.0, 3582.8, 3586.6, 3582.4, 3585.8, 423, null, 946, 86391], [20240318, 3585.8, 3586.2, 3586.4, 3583.2, 3583.4, 231, null, 947, 86384], [20240318, 3583.4, 3583.4, 3583.4, 3581.0, 3583.4, 269, null, 948, 86341], [20240318, 3583.4, 3583.4, 3585.4, 3582.4, 3584.8, 210, null, 949, 86358], [20240318, 3584.8, 3585.2, 3585.8, 3583.2, 3585.0, 301, null, 950, 86278], [20240318, 3585.0, 3585.4, 3585.6, 3583.6, 3585.2, 344, null, 951, 86154], [20240318, 3585.2, 3585.2, 3585.4, 3582.2, 3582.2, 296, null, 952, 86047], [20240318, 3582.2, 3582.4, 3582.4, 3580.8, 3582.0, 353, null, 953, 85892], [20240318, 3582.0, 3582.2, 3586.6, 3581.6, 3586.2, 372, null, 954, 85798], [20240318, 3586.2, 3585.8, 3588.8, 3585.4, 3585.8, 433, null, 955, 85647], [20240318, 3585.8, 3586.0, 3589.6, 3585.8, 3589.0, 480, null, 956, 85604], [20240318, 3589.0, 3589.6, 3595.0, 3589.2, 3593.6, 635, null, 957, 85423], [20240318, 3593.6, 3594.0, 3595.4, 3593.4, 3594.0, 529, null, 958, 85351], [20240318, 3594.0, 3594.4, 3596.8, 3594.4, 3596.8, 541, null, 959, 85321], [20240318, 3596.8, 3597.0, 3601.8, 3595.6, 3601.2, 858, null, 1000, 85285], [20240318, 3601.2, 3602.0, 3603.6, 3597.8, 3598.4, 998, null, 1001, 85234], [20240318, 3598.4, 3598.2, 3598.2, 3594.0, 3597.4, 696, null, 1002, 85134], [20240318, 3597.4, 3597.0, 3597.0, 3592.0, 3593.0, 474, null, 1003, 85093], [20240318, 3593.0, 3593.0, 3596.6, 3592.6, 3596.4, 320, null, 1004, 85057], [20240318, 3596.4, 3596.0, 3596.6, 3593.0, 3594.8, 308, null, 1005, 84977], [20240318, 3594.8, 3594.8, 3596.0, 3592.2, 3593.8, 241, null, 1006, 84933], [20240318, 3593.8, 3593.4, 3593.4, 3589.2, 3590.8, 505, null, 1007, 84889], [20240318, 3590.8, 3590.8, 3591.4, 3589.4, 3591.2, 241, null, 1008, 84880], [20240318, 3591.2, 3591.2, 3591.2, 3589.0, 3590.4, 210, null, 1009, 84851], [20240318, 3590.4, 3590.6, 3593.8, 3590.6, 3593.4, 287, null, 1010, 84806], [20240318, 3593.4, 3593.2, 3593.2, 3589.8, 3590.0, 265, null, 1011, 84758], [20240318, 3590.0, 3590.0, 3590.2, 3589.0, 3589.0, 184, null, 1012, 84756], [20240318, 3589.0, 3589.2, 3589.8, 3587.8, 3589.0, 211, null, 1013, 84730], [20240318, 3589.0, 3589.2, 3589.2, 3585.2, 3587.6, 446, null, 1014, 84662], [20240318, 3587.6, 3587.4, 3589.0, 3586.6, 3587.8, 194, null, 1015, 84649], [20240318, 3587.8, 3588.2, 3588.2, 3586.8, 3588.0, 172, null, 1016, 84609], [20240318, 3588.0, 3587.6, 3590.6, 3587.6, 3590.6, 199, null, 1017, 84557], [20240318, 3590.6, 3590.2, 3593.0, 3589.6, 3593.0, 214, null, 1018, 84554], [20240318, 3593.0, 3592.6, 3592.6, 3591.0, 3591.4, 163, null, 1019, 84556], [20240318, 3591.4, 3591.6, 3592.0, 3589.2, 3589.4, 113, null, 1020, 84543], [20240318, 3589.4, 3589.6, 3591.6, 3589.0, 3590.6, 185, null, 1021, 84547], [20240318, 3590.6, 3590.4, 3591.4, 3588.2, 3589.0, 130, null, 1022, 84534], [20240318, 3589.0, 3589.2, 3592.8, 3588.6, 3592.0, 152, null, 1023, 84503], [20240318, 3592.0, 3592.6, 3594.2, 3591.4, 3594.2, 133, null, 1024, 84503], [20240318, 3594.2, 3593.8, 3594.2, 3592.0, 3592.6, 177, null, 1025, 84461], [20240318, 3592.6, 3592.8, 3592.8, 3589.4, 3590.6, 134, null, 1026, 84433], [20240318, 3590.6, 3591.0, 3593.0, 3591.0, 3592.0, 133, null, 1027, 84435], [20240318, 3592.0, 3592.2, 3594.2, 3592.2, 3594.2, 124, null, 1028, 84409], [20240318, 3594.2, 3594.2, 3594.2, 3592.4, 3593.6, 112, null, 1029, 84380], [20240318, 3593.6, 3593.8, 3596.8, 3593.8, 3594.4, 393, null, 1030, 84339], [20240318, 3594.4, 3594.8, 3598.2, 3594.8, 3596.4, 467, null, 1031, 84434], [20240318, 3596.4, 3596.2, 3596.2, 3592.0, 3592.0, 190, null, 1032, 84451], [20240318, 3592.0, 3591.2, 3593.6, 3591.0, 3593.6, 191, null, 1033, 84406], [20240318, 3593.6, 3593.4, 3593.6, 3591.6, 3593.6, 180, null, 1034, 84389], [20240318, 3593.6, 3593.8, 3596.8, 3593.8, 3594.6, 183, null, 1035, 84361], [20240318, 3594.6, 3595.4, 3596.4, 3594.4, 3594.4, 86, null, 1036, 84346], [20240318, 3594.4, 3594.4, 3596.0, 3593.0, 3595.4, 157, null, 1037, 84329], [20240318, 3595.4, 3595.4, 3596.0, 3593.6, 3594.4, 110, null, 1038, 84307], [20240318, 3594.4, 3594.0, 3594.8, 3593.8, 3594.4, 117, null, 1039, 84337], [20240318, 3594.4, 3594.6, 3594.6, 3591.8, 3593.0, 146, null, 1040, 84343], [20240318, 3593.0, 3592.4, 3592.6, 3591.0, 3591.4, 175, null, 1041, 84287], [20240318, 3591.4, 3592.0, 3592.6, 3589.2, 3589.4, 252, null, 1042, 84284], [20240318, 3589.4, 3589.2, 3590.0, 3588.0, 3588.2, 301, null, 1043, 84319], [20240318, 3588.2, 3588.2, 3589.6, 3588.2, 3589.2, 131, null, 1044, 84312], [20240318, 3589.2, 3589.8, 3591.4, 3589.4, 3590.4, 154, null, 1045, 84306], [20240318, 3590.4, 3590.4, 3590.8, 3588.2, 3590.2, 107, null, 1046, 84305], [20240318, 3590.2, 3590.2, 3592.2, 3590.0, 3591.4, 117, null, 1047, 84293], [20240318, 3591.4, 3591.6, 3593.0, 3591.6, 3592.4, 90, null, 1048, 84291], [20240318, 3592.4, 3592.4, 3593.6, 3591.8, 3593.0, 93, null, 1049, 84278], [20240318, 3593.0, 3592.8, 3593.6, 3591.4, 3591.4, 133, null, 1050, 84295], [20240318, 3591.4, 3591.4, 3592.0, 3590.6, 3591.4, 61, null, 1051, 84283], [20240318, 3591.4, 3591.4, 3592.8, 3591.0, 3592.6, 78, null, 1052, 84288], [20240318, 3592.6, 3592.6, 3592.6, 3591.2, 3591.8, 52, null, 1053, 84286], [20240318, 3591.8, 3592.0, 3592.2, 3591.6, 3591.6, 46, null, 1054, 84285], [20240318, 3591.6, 3591.4, 3591.4, 3588.4, 3589.4, 125, null, 1055, 84278], [20240318, 3589.4, 3588.8, 3590.2, 3586.4, 3587.0, 230, null, 1056, 84256], [20240318, 3587.0, 3586.8, 3586.8, 3583.2, 3584.2, 399, null, 1057, 84181], [20240318, 3584.2, 3583.8, 3583.8, 3581.2, 3581.2, 375, null, 1058, 84126], [20240318, 3581.2, 3581.6, 3584.0, 3581.4, 3582.8, 264, null, 1059, 84048], [20240318, 3582.8, 3582.6, 3583.6, 3581.0, 3581.4, 234, null, 1100, 84039], [20240318, 3581.4, 3581.2, 3581.8, 3577.6, 3578.0, 631, null, 1101, 84088], [20240318, 3578.0, 3577.8, 3577.8, 3575.0, 3575.2, 575, null, 1102, 84109], [20240318, 3575.2, 3575.2, 3577.4, 3574.6, 3577.0, 503, null, 1103, 84202], [20240318, 3577.0, 3577.0, 3578.0, 3575.6, 3577.8, 310, null, 1104, 84252], [20240318, 3577.8, 3577.8, 3579.0, 3576.8, 3577.2, 263, null, 1105, 84272], [20240318, 3577.2, 3577.4, 3579.4, 3576.8, 3579.2, 156, null, 1106, 84261], [20240318, 3579.2, 3579.2, 3580.6, 3579.2, 3580.2, 219, null, 1107, 84264], [20240318, 3580.2, 3580.4, 3582.0, 3580.4, 3581.8, 121, null, 1108, 84239], [20240318, 3581.8, 3581.8, 3583.4, 3581.8, 3582.6, 158, null, 1109, 84250], [20240318, 3582.6, 3582.6, 3583.6, 3582.2, 3583.6, 105, null, 1110, 84260], [20240318, 3583.6, 3583.6, 3583.8, 3581.2, 3582.0, 148, null, 1111, 84274], [20240318, 3582.0, 3582.2, 3583.6, 3581.2, 3583.2, 85, null, 1112, 84255], [20240318, 3583.2, 3583.2, 3585.6, 3583.2, 3585.4, 184, null, 1113, 84237], [20240318, 3585.4, 3584.6, 3585.2, 3584.0, 3584.2, 79, null, 1114, 84234], [20240318, 3584.2, 3584.2, 3585.6, 3584.0, 3584.8, 121, null, 1115, 84226], [20240318, 3584.8, 3585.2, 3586.4, 3584.2, 3585.6, 176, null, 1116, 84230], [20240318, 3585.6, 3585.6, 3587.0, 3585.2, 3586.6, 121, null, 1117, 84257], [20240318, 3586.6, 3587.0, 3588.0, 3585.4, 3587.0, 178, null, 1118, 84257], [20240318, 3587.0, 3587.4, 3590.8, 3587.2, 3590.6, 304, null, 1119, 84236], [20240318, 3590.6, 3590.2, 3592.0, 3590.2, 3591.6, 264, null, 1120, 84191], [20240318, 3591.6, 3591.8, 3591.8, 3589.6, 3591.2, 168, null, 1121, 84189], [20240318, 3591.2, 3591.2, 3591.6, 3590.0, 3590.8, 167, null, 1122, 84174], [20240318, 3590.8, 3591.0, 3591.2, 3589.2, 3590.4, 113, null, 1123, 84155], [20240318, 3590.4, 3590.6, 3590.8, 3590.0, 3590.2, 105, null, 1124, 84153], [20240318, 3590.2, 3590.0, 3590.4, 3589.6, 3589.8, 67, null, 1125, 84154], [20240318, 3589.8, 3589.8, 3592.0, 3589.2, 3591.2, 161, null, 1126, 84156], [20240318, 3591.2, 3591.2, 3591.2, 3587.2, 3587.6, 166, null, 1127, 84182], [20240318, 3587.6, 3587.6, 3590.2, 3587.4, 3590.2, 86, null, 1128, 84206], [20240318, 3590.2, 3590.6, 3591.0, 3589.2, 3589.6, 55, null, 1129, 84226], [20240318, 3589.6, 3589.6, 3591.0, 3588.6, 3591.0, 128, null, 1130, 84223], [20240318, 3591.0, 3590.4, 3591.6, 3588.8, 3591.6, 271, null, 1301, 84271], [20240318, 3591.6, 3591.8, 3594.0, 3591.6, 3593.6, 240, null, 1302, 84311], [20240318, 3593.6, 3593.8, 3594.8, 3591.4, 3592.0, 268, null, 1303, 84306], [20240318, 3592.0, 3592.2, 3592.8, 3591.8, 3592.4, 119, null, 1304, 84318], [20240318, 3592.4, 3592.8, 3594.4, 3592.6, 3593.2, 135, null, 1305, 84344], [20240318, 3593.2, 3593.4, 3593.4, 3592.0, 3592.4, 117, null, 1306, 84364], [20240318, 3592.4, 3592.6, 3594.8, 3592.6, 3593.2, 161, null, 1307, 84377], [20240318, 3593.2, 3593.2, 3597.0, 3593.2, 3596.0, 273, null, 1308, 84382], [20240318, 3596.0, 3595.6, 3596.8, 3593.8, 3595.4, 213, null, 1309, 84405], [20240318, 3595.4, 3595.4, 3596.0, 3594.4, 3596.0, 106, null, 1310, 84403], [20240318, 3596.0, 3595.8, 3597.0, 3595.2, 3595.6, 125, null, 1311, 84400], [20240318, 3595.6, 3595.8, 3595.8, 3594.2, 3594.4, 144, null, 1312, 84413], [20240318, 3594.4, 3594.2, 3597.0, 3593.8, 3596.2, 149, null, 1313, 84395], [20240318, 3596.2, 3596.0, 3596.2, 3595.0, 3595.4, 138, null, 1314, 84395], [20240318, 3595.4, 3595.4, 3596.6, 3595.0, 3595.0, 131, null, 1315, 84386], [20240318, 3595.0, 3594.8, 3594.8, 3591.2, 3591.6, 251, null, 1316, 84377], [20240318, 3591.6, 3591.4, 3593.4, 3591.4, 3593.0, 153, null, 1317, 84372], [20240318, 3593.0, 3593.4, 3594.2, 3592.4, 3592.6, 133, null, 1318, 84377], [20240318, 3592.6, 3592.6, 3594.6, 3592.2, 3594.6, 111, null, 1319, 84392], [20240318, 3594.6, 3594.6, 3596.6, 3594.6, 3595.2, 168, null, 1320, 84406], [20240318, 3595.2, 3595.2, 3596.8, 3595.2, 3595.8, 122, null, 1321, 84430], [20240318, 3595.8, 3595.8, 3595.8, 3593.6, 3595.2, 134, null, 1322, 84448], [20240318, 3595.2, 3595.2, 3596.0, 3593.6, 3593.8, 117, null, 1323, 84482], [20240318, 3593.8, 3594.0, 3594.2, 3592.0, 3592.0, 127, null, 1324, 84532], [20240318, 3592.0, 3591.8, 3592.2, 3589.2, 3589.4, 234, null, 1325, 84593], [20240318, 3589.4, 3589.4, 3591.8, 3589.4, 3591.0, 131, null, 1326, 84602], [20240318, 3591.0, 3591.6, 3592.2, 3590.6, 3591.6, 70, null, 1327, 84620], [20240318, 3591.6, 3591.8, 3591.8, 3590.2, 3591.4, 57, null, 1328, 84625], [20240318, 3591.4, 3591.4, 3593.2, 3591.2, 3592.6, 99, null, 1329, 84657], [20240318, 3592.6, 3592.4, 3592.6, 3591.0, 3591.8, 140, null, 1330, 84638], [20240318, 3591.8, 3591.8, 3594.6, 3591.8, 3593.4, 136, null, 1331, 84646], [20240318, 3593.4, 3593.2, 3595.2, 3592.2, 3593.0, 150, null, 1332, 84660], [20240318, 3593.0, 3593.2, 3595.2, 3592.2, 3593.8, 58, null, 1333, 84676], [20240318, 3593.8, 3594.6, 3594.6, 3593.2, 3594.6, 62, null, 1334, 84678], [20240318, 3594.6, 3594.6, 3594.6, 3591.6, 3592.2, 127, null, 1335, 84721], [20240318, 3592.2, 3592.4, 3594.0, 3591.6, 3593.4, 81, null, 1336, 84739], [20240318, 3593.4, 3593.4, 3594.6, 3592.8, 3593.8, 88, null, 1337, 84723], [20240318, 3593.8, 3593.8, 3595.0, 3593.6, 3594.0, 70, null, 1338, 84727], [20240318, 3594.0, 3594.4, 3594.6, 3591.6, 3594.6, 104, null, 1339, 84737], [20240318, 3594.6, 3594.2, 3596.0, 3594.2, 3595.2, 174, null, 1340, 84758], [20240318, 3595.2, 3595.0, 3595.8, 3594.4, 3594.8, 115, null, 1341, 84794], [20240318, 3594.8, 3595.0, 3597.8, 3594.6, 3596.6, 246, null, 1342, 84795], [20240318, 3596.6, 3596.0, 3597.0, 3595.4, 3596.4, 91, null, 1343, 84821], [20240318, 3596.4, 3596.2, 3597.0, 3595.8, 3596.0, 65, null, 1344, 84842], [20240318, 3596.0, 3595.4, 3595.8, 3592.6, 3592.6, 260, null, 1345, 84867], [20240318, 3592.6, 3593.4, 3594.4, 3592.6, 3594.4, 127, null, 1346, 84876], [20240318, 3594.4, 3593.8, 3594.4, 3592.0, 3592.0, 73, null, 1347, 84876], [20240318, 3592.0, 3592.2, 3594.0, 3592.2, 3594.0, 102, null, 1348, 84893], [20240318, 3594.0, 3594.6, 3595.8, 3594.0, 3595.4, 97, null, 1349, 84906], [20240318, 3595.4, 3595.4, 3596.0, 3594.6, 3594.8, 91, null, 1350, 84929], [20240318, 3594.8, 3594.8, 3596.6, 3594.8, 3596.2, 97, null, 1351, 84940], [20240318, 3596.2, 3596.2, 3596.8, 3594.4, 3595.0, 105, null, 1352, 84947], [20240318, 3595.0, 3595.0, 3596.0, 3593.8, 3593.8, 102, null, 1353, 84973], [20240318, 3593.8, 3593.8, 3594.8, 3592.8, 3594.8, 113, null, 1354, 85018], [20240318, 3594.8, 3595.4, 3595.4, 3594.6, 3595.4, 46, null, 1355, 85028], [20240318, 3595.4, 3595.4, 3595.8, 3594.6, 3595.0, 82, null, 1356, 85052], [20240318, 3595.0, 3595.0, 3597.0, 3595.0, 3596.2, 163, null, 1357, 85088], [20240318, 3596.2, 3596.4, 3596.8, 3595.6, 3596.2, 118, null, 1358, 85125], [20240318, 3596.2, 3596.4, 3598.0, 3596.4, 3597.6, 200, null, 1359, 85139], [20240318, 3597.6, 3597.4, 3597.8, 3595.6, 3596.0, 133, null, 1400, 85185], [20240318, 3596.0, 3595.8, 3598.0, 3595.6, 3597.2, 148, null, 1401, 85198], [20240318, 3597.2, 3597.0, 3597.2, 3594.4, 3595.0, 106, null, 1402, 85225], [20240318, 3595.0, 3595.0, 3596.6, 3595.0, 3595.8, 95, null, 1403, 85259], [20240318, 3595.8, 3596.0, 3597.4, 3595.8, 3595.8, 84, null, 1404, 85283], [20240318, 3595.8, 3596.0, 3596.8, 3595.4, 3596.8, 52, null, 1405, 85301], [20240318, 3596.8, 3596.8, 3596.8, 3592.6, 3593.4, 247, null, 1406, 85391], [20240318, 3593.4, 3593.4, 3593.6, 3591.8, 3593.0, 195, null, 1407, 85443], [20240318, 3593.0, 3593.0, 3594.0, 3592.0, 3593.0, 106, null, 1408, 85487], [20240318, 3593.0, 3593.6, 3594.4, 3593.0, 3593.8, 147, null, 1409, 85569], [20240318, 3593.8, 3593.8, 3594.4, 3593.4, 3594.2, 55, null, 1410, 85588], [20240318, 3594.2, 3594.2, 3595.6, 3593.6, 3595.2, 71, null, 1411, 85620], [20240318, 3595.2, 3595.2, 3595.8, 3593.2, 3594.4, 98, null, 1412, 85662], [20240318, 3594.4, 3594.8, 3596.2, 3594.6, 3595.4, 86, null, 1413, 85691], [20240318, 3595.4, 3595.4, 3596.4, 3595.0, 3596.0, 58, null, 1414, 85705], [20240318, 3596.0, 3596.0, 3596.6, 3595.0, 3596.6, 60, null, 1415, 85719], [20240318, 3596.6, 3596.6, 3596.8, 3595.2, 3595.6, 110, null, 1416, 85732], [20240318, 3595.6, 3595.6, 3595.6, 3593.2, 3594.6, 102, null, 1417, 85757], [20240318, 3594.6, 3594.8, 3595.6, 3593.6, 3594.0, 103, null, 1418, 85751], [20240318, 3594.0, 3594.0, 3594.0, 3592.2, 3592.8, 153, null, 1419, 85793], [20240318, 3592.8, 3592.6, 3594.4, 3592.6, 3593.4, 70, null, 1420, 85813], [20240318, 3593.4, 3593.8, 3595.2, 3593.6, 3595.0, 78, null, 1421, 85831], [20240318, 3595.0, 3594.2, 3594.4, 3593.6, 3594.4, 45, null, 1422, 85842], [20240318, 3594.4, 3594.4, 3595.0, 3593.8, 3594.6, 46, null, 1423, 85852], [20240318, 3594.6, 3594.6, 3597.0, 3593.6, 3596.4, 149, null, 1424, 85895], [20240318, 3596.4, 3596.0, 3598.8, 3596.0, 3598.2, 281, null, 1425, 85961], [20240318, 3598.2, 3598.2, 3598.8, 3597.4, 3598.0, 168, null, 1426, 86009], [20240318, 3598.0, 3597.6, 3598.8, 3597.6, 3598.4, 168, null, 1427, 86022], [20240318, 3598.4, 3598.6, 3599.4, 3597.0, 3597.0, 165, null, 1428, 86041], [20240318, 3597.0, 3596.8, 3599.4, 3596.2, 3599.2, 135, null, 1429, 86069], [20240318, 3599.2, 3599.4, 3599.8, 3597.2, 3597.8, 161, null, 1430, 86108], [20240318, 3597.8, 3598.2, 3599.2, 3597.0, 3598.0, 160, null, 1431, 86170], [20240318, 3598.0, 3598.2, 3599.8, 3597.8, 3599.8, 201, null, 1432, 86268], [20240318, 3599.8, 3599.8, 3602.8, 3599.2, 3602.8, 449, null, 1433, 86373], [20240318, 3602.8, 3603.0, 3603.4, 3601.6, 3601.8, 300, null, 1434, 86492], [20240318, 3601.8, 3601.8, 3602.0, 3600.6, 3601.6, 158, null, 1435, 86536], [20240318, 3601.6, 3602.0, 3602.4, 3600.2, 3601.0, 126, null, 1436, 86573], [20240318, 3601.0, 3601.0, 3601.0, 3598.0, 3599.0, 231, null, 1437, 86608], [20240318, 3599.0, 3598.6, 3600.0, 3598.6, 3599.6, 67, null, 1438, 86623], [20240318, 3599.6, 3599.6, 3599.8, 3598.2, 3598.2, 127, null, 1439, 86644], [20240318, 3598.2, 3598.0, 3600.0, 3598.0, 3598.8, 124, null, 1440, 86679], [20240318, 3598.8, 3599.2, 3600.6, 3598.8, 3600.0, 94, null, 1441, 86689], [20240318, 3600.0, 3600.4, 3601.6, 3600.0, 3601.2, 143, null, 1442, 86719], [20240318, 3601.2, 3601.4, 3602.6, 3601.2, 3601.8, 231, null, 1443, 86828], [20240318, 3601.8, 3602.0, 3603.4, 3601.4, 3601.4, 314, null, 1444, 86923], [20240318, 3601.4, 3601.4, 3602.8, 3601.2, 3602.6, 152, null, 1445, 86984], [20240318, 3602.6, 3602.4, 3603.4, 3601.8, 3602.4, 278, null, 1446, 87037], [20240318, 3602.4, 3602.2, 3606.0, 3601.4, 3603.6, 515, null, 1447, 87103], [20240318, 3603.6, 3604.2, 3605.2, 3603.4, 3604.8, 308, null, 1448, 87186], [20240318, 3604.8, 3604.8, 3606.0, 3604.6, 3605.4, 268, null, 1449, 87325], [20240318, 3605.4, 3605.0, 3606.2, 3604.6, 3605.6, 256, null, 1450, 87445], [20240318, 3605.6, 3605.2, 3605.8, 3604.0, 3604.2, 334, null, 1451, 87551], [20240318, 3604.2, 3604.4, 3605.4, 3603.2, 3605.0, 307, null, 1452, 87679], [20240318, 3605.0, 3605.2, 3606.6, 3604.8, 3606.6, 267, null, 1453, 87779], [20240318, 3606.6, 3606.6, 3607.4, 3606.2, 3607.4, 396, null, 1454, 87996], [20240318, 3607.4, 3607.2, 3608.0, 3607.0, 3607.8, 261, null, 1455, 88058], [20240318, 3607.8, 3607.6, 3607.8, 3605.6, 3606.0, 430, null, 1456, 88245], [20240318, 3606.0, 3606.0, 3607.0, 3605.6, 3606.8, 281, null, 1457, 88370], [20240318, 3606.8, 3607.0, 3608.0, 3606.4, 3608.0, 566, null, 1458, 88693], [20240318, 3608.0, 3607.2, 3607.6, 3605.6, 3606.0, 420, null, 1459, 88931], [20240318, 3606.0, 3606.0, 3607.8, 3605.0, 3607.8, 652, null, 1500, 89314], [20240319, 3607.8, 3597.6, 3600.8, 3597.6, 3600.0, 1635, null, 931, 88393], [20240319, 3600.0, 3599.8, 3600.2, 3597.6, 3600.2, 700, null, 932, 88005], [20240319, 3600.2, 3599.6, 3600.0, 3598.0, 3598.6, 409, null, 933, 87742], [20240319, 3598.6, 3598.6, 3598.8, 3596.2, 3598.4, 549, null, 934, 87377], [20240319, 3598.4, 3598.2, 3598.8, 3596.2, 3597.4, 361, null, 935, 87205], [20240319, 3597.4, 3597.6, 3597.6, 3594.2, 3595.0, 526, null, 936, 86929], [20240319, 3595.0, 3595.4, 3596.6, 3594.6, 3595.0, 340, null, 937, 86773], [20240319, 3595.0, 3594.8, 3596.4, 3594.4, 3595.6, 287, null, 938, 86595], [20240319, 3595.6, 3595.2, 3596.6, 3594.6, 3595.8, 226, null, 939, 86489], [20240319, 3595.8, 3595.8, 3597.2, 3594.6, 3595.6, 272, null, 940, 86362], [20240319, 3595.6, 3595.8, 3598.2, 3595.2, 3598.0, 295, null, 941, 86197], [20240319, 3598.0, 3598.2, 3600.2, 3597.4, 3598.0, 438, null, 942, 85954], [20240319, 3598.0, 3597.6, 3597.6, 3595.6, 3596.4, 321, null, 943, 85768], [20240319, 3596.4, 3596.6, 3599.6, 3596.4, 3598.4, 215, null, 944, 85656], [20240319, 3598.4, 3598.2, 3599.2, 3597.2, 3598.8, 218, null, 945, 85545], [20240319, 3598.8, 3598.6, 3600.4, 3597.6, 3597.8, 238, null, 946, 85450], [20240319, 3597.8, 3597.6, 3597.6, 3593.6, 3594.2, 364, null, 947, 85293], [20240319, 3594.2, 3594.4, 3599.8, 3594.0, 3599.8, 278, null, 948, 85226], [20240319, 3599.8, 3599.6, 3599.8, 3598.0, 3598.8, 220, null, 949, 85166], [20240319, 3598.8, 3598.8, 3599.2, 3596.6, 3598.2, 144, null, 950, 85103], [20240319, 3598.2, 3598.6, 3601.2, 3598.4, 3599.6, 338, null, 951, 84956], [20240319, 3599.6, 3600.2, 3600.2, 3597.4, 3599.4, 220, null, 952, 84866], [20240319, 3599.4, 3598.8, 3602.4, 3598.8, 3600.4, 346, null, 953, 84784], [20240319, 3600.4, 3600.4, 3601.2, 3599.8, 3600.0, 128, null, 954, 84733], [20240319, 3600.0, 3599.8, 3601.4, 3599.6, 3601.4, 145, null, 955, 84685], [20240319, 3601.4, 3601.2, 3601.8, 3600.2, 3600.6, 145, null, 956, 84649], [20240319, 3600.6, 3600.8, 3602.0, 3599.4, 3599.4, 156, null, 957, 84604], [20240319, 3599.4, 3600.4, 3602.0, 3600.2, 3601.6, 110, null, 958, 84567], [20240319, 3601.6, 3601.6, 3602.6, 3601.4, 3602.4, 159, null, 959, 84568], [20240319, 3602.4, 3602.6, 3603.8, 3601.4, 3603.8, 266, null, 1000, 84475], [20240319, 3603.8, 3603.6, 3603.8, 3602.2, 3603.2, 247, null, 1001, 84431], [20240319, 3603.2, 3602.8, 3603.6, 3601.6, 3602.0, 222, null, 1002, 84407], [20240319, 3602.0, 3602.0, 3603.8, 3601.6, 3602.8, 266, null, 1003, 84390], [20240319, 3602.8, 3603.0, 3605.6, 3603.0, 3604.0, 386, null, 1004, 84269], [20240319, 3604.0, 3603.8, 3605.4, 3603.0, 3604.4, 204, null, 1005, 84213], [20240319, 3604.4, 3604.2, 3605.2, 3604.0, 3604.0, 155, null, 1006, 84138], [20240319, 3604.0, 3604.4, 3604.4, 3602.2, 3604.0, 272, null, 1007, 84009], [20240319, 3604.0, 3604.6, 3605.0, 3601.8, 3602.2, 245, null, 1008, 83909], [20240319, 3602.2, 3602.4, 3604.0, 3602.4, 3603.4, 110, null, 1009, 83877], [20240319, 3603.4, 3602.8, 3603.8, 3602.2, 3602.4, 103, null, 1010, 83868], [20240319, 3602.4, 3602.8, 3604.6, 3602.2, 3604.6, 121, null, 1011, 83850], [20240319, 3604.6, 3604.4, 3606.6, 3604.4, 3606.2, 225, null, 1012, 83807], [20240319, 3606.2, 3606.4, 3610.4, 3606.4, 3609.4, 780, null, 1013, 83617], [20240319, 3609.4, 3609.6, 3610.4, 3608.2, 3608.8, 448, null, 1014, 83486], [20240319, 3608.8, 3609.2, 3611.2, 3608.8, 3611.0, 427, null, 1015, 83384], [20240319, 3611.0, 3611.6, 3615.0, 3611.6, 3612.0, 918, null, 1016, 83224], [20240319, 3612.0, 3612.0, 3612.6, 3609.0, 3610.2, 381, null, 1017, 83118], [20240319, 3610.2, 3609.8, 3610.8, 3608.2, 3609.4, 217, null, 1018, 83037], [20240319, 3609.4, 3609.2, 3609.6, 3608.0, 3609.2, 169, null, 1019, 82971], [20240319, 3609.2, 3609.4, 3609.8, 3606.4, 3606.4, 282, null, 1020, 82904], [20240319, 3606.4, 3606.4, 3607.2, 3605.8, 3606.6, 222, null, 1021, 82844], [20240319, 3606.6, 3606.8, 3608.8, 3606.4, 3607.4, 155, null, 1022, 82808], [20240319, 3607.4, 3607.4, 3608.4, 3607.0, 3608.0, 173, null, 1023, 82754], [20240319, 3608.0, 3608.0, 3608.0, 3605.0, 3605.2, 241, null, 1024, 82704], [20240319, 3605.2, 3605.6, 3609.0, 3605.2, 3608.6, 165, null, 1025, 82669], [20240319, 3608.6, 3608.4, 3608.6, 3607.0, 3607.4, 146, null, 1026, 82637], [20240319, 3607.4, 3607.6, 3609.0, 3606.6, 3609.0, 87, null, 1027, 82593], [20240319, 3609.0, 3608.6, 3609.0, 3607.6, 3607.8, 111, null, 1028, 82536], [20240319, 3607.8, 3608.2, 3609.0, 3607.4, 3607.8, 83, null, 1029, 82521], [20240319, 3607.8, 3607.6, 3607.6, 3606.4, 3607.4, 89, null, 1030, 82503], [20240319, 3607.4, 3606.8, 3608.8, 3606.6, 3606.6, 150, null, 1031, 82477], [20240319, 3606.6, 3606.6, 3606.8, 3604.8, 3605.2, 187, null, 1032, 82444], [20240319, 3605.2, 3605.2, 3606.8, 3603.4, 3604.4, 258, null, 1033, 82356], [20240319, 3604.4, 3604.2, 3605.6, 3603.6, 3605.2, 153, null, 1034, 82313], [20240319, 3605.2, 3605.2, 3605.2, 3603.6, 3604.0, 109, null, 1035, 82288], [20240319, 3604.0, 3603.8, 3604.0, 3602.2, 3603.0, 232, null, 1036, 82273], [20240319, 3603.0, 3603.0, 3603.6, 3602.0, 3603.6, 198, null, 1037, 82235], [20240319, 3603.6, 3603.2, 3603.4, 3602.2, 3603.2, 165, null, 1038, 82220], [20240319, 3603.2, 3602.8, 3603.0, 3601.0, 3601.4, 233, null, 1039, 82205], [20240319, 3601.4, 3601.4, 3601.4, 3598.0, 3599.6, 531, null, 1040, 82062], [20240319, 3599.6, 3599.2, 3602.0, 3599.0, 3601.4, 179, null, 1041, 82032], [20240319, 3601.4, 3601.8, 3602.4, 3600.8, 3601.8, 127, null, 1042, 82026], [20240319, 3601.8, 3601.8, 3603.0, 3601.8, 3602.8, 153, null, 1043, 82027], [20240319, 3602.8, 3602.4, 3602.8, 3601.4, 3602.2, 90, null, 1044, 82026], [20240319, 3602.2, 3602.4, 3603.2, 3601.8, 3601.8, 128, null, 1045, 82014], [20240319, 3601.8, 3602.6, 3603.6, 3602.4, 3602.6, 77, null, 1046, 82017], [20240319, 3602.6, 3602.6, 3603.6, 3601.4, 3601.4, 88, null, 1047, 81998], [20240319, 3601.4, 3601.2, 3601.4, 3599.4, 3600.2, 155, null, 1048, 81974], [20240319, 3600.2, 3600.2, 3602.4, 3600.2, 3602.0, 55, null, 1049, 81964], [20240319, 3602.0, 3602.0, 3605.0, 3602.0, 3603.8, 261, null, 1050, 81935], [20240319, 3603.8, 3603.8, 3604.8, 3603.4, 3604.6, 219, null, 1051, 81939], [20240319, 3604.6, 3604.8, 3604.8, 3603.4, 3604.6, 83, null, 1052, 81920], [20240319, 3604.6, 3604.2, 3604.6, 3603.2, 3603.6, 75, null, 1053, 81913], [20240319, 3603.6, 3603.8, 3605.6, 3603.4, 3605.4, 145, null, 1054, 81899], [20240319, 3605.4, 3605.4, 3605.8, 3604.4, 3605.0, 100, null, 1055, 81887], [20240319, 3605.0, 3604.8, 3606.6, 3604.6, 3606.0, 104, null, 1056, 81876], [20240319, 3606.0, 3606.4, 3607.8, 3605.8, 3605.8, 184, null, 1057, 81882], [20240319, 3605.8, 3606.0, 3607.0, 3605.0, 3605.0, 131, null, 1058, 81919], [20240319, 3605.0, 3605.0, 3606.4, 3604.6, 3605.6, 89, null, 1059, 81921], [20240319, 3605.6, 3605.6, 3606.4, 3604.6, 3606.4, 92, null, 1100, 81918], [20240319, 3606.4, 3606.8, 3607.2, 3605.8, 3606.6, 69, null, 1101, 81929], [20240319, 3606.6, 3606.4, 3606.4, 3605.0, 3605.4, 98, null, 1102, 81914], [20240319, 3605.4, 3605.8, 3606.8, 3605.2, 3606.0, 53, null, 1103, 81902], [20240319, 3606.0, 3606.2, 3607.6, 3603.0, 3603.0, 188, null, 1104, 81869], [20240319, 3603.0, 3602.8, 3603.8, 3601.6, 3602.8, 195, null, 1105, 81870], [20240319, 3602.8, 3602.6, 3605.8, 3602.6, 3604.8, 183, null, 1106, 81809], [20240319, 3604.8, 3605.0, 3605.2, 3603.6, 3603.8, 97, null, 1107, 81792], [20240319, 3603.8, 3604.2, 3604.2, 3601.6, 3601.8, 119, null, 1108, 81803], [20240319, 3601.8, 3601.8, 3604.8, 3601.8, 3603.8, 131, null, 1109, 81838], [20240319, 3603.8, 3603.8, 3605.6, 3602.6, 3603.8, 181, null, 1110, 81901], [20240319, 3603.8, 3604.2, 3605.2, 3604.0, 3604.0, 37, null, 1111, 81895], [20240319, 3604.0, 3604.4, 3605.2, 3604.0, 3605.2, 39, null, 1112, 81905], [20240319, 3605.2, 3605.6, 3607.0, 3604.2, 3606.6, 113, null, 1113, 81898], [20240319, 3606.6, 3606.4, 3606.6, 3605.0, 3605.4, 76, null, 1114, 81879], [20240319, 3605.4, 3605.2, 3606.8, 3605.2, 3606.0, 50, null, 1115, 81889], [20240319, 3606.0, 3606.0, 3606.6, 3604.0, 3605.2, 98, null, 1116, 81902], [20240319, 3605.2, 3604.6, 3605.0, 3604.0, 3604.8, 54, null, 1117, 81894], [20240319, 3604.8, 3604.8, 3604.8, 3602.8, 3603.4, 111, null, 1118, 81884], [20240319, 3603.4, 3603.2, 3603.8, 3602.8, 3603.0, 43, null, 1119, 81879], [20240319, 3603.0, 3602.8, 3603.0, 3600.2, 3600.8, 174, null, 1120, 81873], [20240319, 3600.8, 3600.8, 3602.2, 3600.8, 3601.4, 92, null, 1121, 81866], [20240319, 3601.4, 3601.2, 3602.2, 3600.6, 3600.8, 59, null, 1122, 81867], [20240319, 3600.8, 3600.8, 3600.8, 3598.6, 3598.8, 207, null, 1123, 81891], [20240319, 3598.8, 3598.6, 3600.0, 3598.0, 3598.4, 181, null, 1124, 81894], [20240319, 3598.4, 3598.4, 3598.8, 3597.2, 3597.6, 255, null, 1125, 81884], [20240319, 3597.6, 3597.4, 3597.6, 3596.2, 3596.4, 183, null, 1126, 81879], [20240319, 3596.4, 3596.4, 3597.0, 3594.4, 3596.2, 358, null, 1127, 81838], [20240319, 3596.2, 3596.2, 3596.2, 3594.6, 3595.4, 271, null, 1128, 81797], [20240319, 3595.4, 3595.4, 3597.8, 3595.4, 3596.8, 206, null, 1129, 81780], [20240319, 3596.8, 3597.4, 3597.4, 3596.2, 3597.4, 182, null, 1130, 81790], [20240319, 3597.4, 3597.2, 3598.6, 3596.0, 3597.8, 295, null, 1301, 81710], [20240319, 3597.8, 3597.8, 3600.0, 3597.8, 3599.4, 190, null, 1302, 81717], [20240319, 3599.4, 3599.0, 3600.8, 3598.8, 3600.4, 202, null, 1303, 81734], [20240319, 3600.4, 3600.4, 3602.0, 3600.4, 3600.8, 243, null, 1304, 81749], [20240319, 3600.8, 3600.8, 3601.0, 3599.8, 3600.2, 236, null, 1305, 81784], [20240319, 3600.2, 3600.4, 3601.2, 3600.0, 3600.6, 72, null, 1306, 81786], [20240319, 3600.6, 3600.6, 3602.0, 3600.6, 3601.4, 106, null, 1307, 81771], [20240319, 3601.4, 3601.4, 3601.4, 3599.6, 3600.2, 74, null, 1308, 81779], [20240319, 3600.2, 3600.4, 3602.8, 3600.4, 3602.8, 122, null, 1309, 81772], [20240319, 3602.8, 3602.4, 3602.6, 3601.0, 3602.0, 118, null, 1310, 81796], [20240319, 3602.0, 3602.4, 3602.8, 3600.8, 3601.0, 63, null, 1311, 81794], [20240319, 3601.0, 3601.2, 3602.2, 3601.0, 3602.0, 61, null, 1312, 81800], [20240319, 3602.0, 3602.2, 3603.6, 3602.2, 3603.6, 174, null, 1313, 81824], [20240319, 3603.6, 3603.6, 3603.6, 3601.4, 3602.0, 112, null, 1314, 81825], [20240319, 3602.0, 3602.2, 3603.6, 3601.6, 3602.8, 90, null, 1315, 81830], [20240319, 3602.8, 3602.6, 3602.8, 3601.4, 3602.4, 128, null, 1316, 81825], [20240319, 3602.4, 3602.4, 3602.8, 3601.0, 3602.0, 83, null, 1317, 81840], [20240319, 3602.0, 3601.8, 3603.4, 3601.8, 3602.8, 72, null, 1318, 81870], [20240319, 3602.8, 3603.0, 3603.2, 3602.2, 3602.2, 57, null, 1319, 81878], [20240319, 3602.2, 3602.6, 3602.6, 3601.0, 3601.4, 65, null, 1320, 81893], [20240319, 3601.4, 3601.4, 3601.6, 3600.8, 3601.0, 67, null, 1321, 81915], [20240319, 3601.0, 3601.0, 3601.8, 3599.6, 3601.6, 131, null, 1322, 81941], [20240319, 3601.6, 3601.8, 3603.4, 3601.4, 3603.4, 113, null, 1323, 81971], [20240319, 3603.4, 3603.0, 3603.2, 3602.0, 3602.0, 46, null, 1324, 81978], [20240319, 3602.0, 3602.0, 3602.2, 3601.2, 3601.2, 84, null, 1325, 81988], [20240319, 3601.2, 3601.2, 3602.0, 3599.2, 3599.6, 89, null, 1326, 81999], [20240319, 3599.6, 3599.2, 3600.4, 3599.2, 3600.2, 77, null, 1327, 82005], [20240319, 3600.2, 3600.4, 3601.0, 3598.6, 3600.6, 140, null, 1328, 82036], [20240319, 3600.6, 3600.4, 3600.6, 3599.0, 3599.6, 77, null, 1329, 82031], [20240319, 3599.6, 3599.2, 3599.6, 3598.2, 3599.6, 94, null, 1330, 82063], [20240319, 3599.6, 3599.0, 3600.4, 3598.4, 3599.4, 101, null, 1331, 82083], [20240319, 3599.4, 3599.2, 3599.8, 3598.6, 3598.6, 60, null, 1332, 82088], [20240319, 3598.6, 3598.4, 3600.8, 3598.2, 3600.0, 80, null, 1333, 82105], [20240319, 3600.0, 3600.0, 3602.4, 3600.0, 3601.0, 104, null, 1334, 82119], [20240319, 3601.0, 3601.4, 3603.0, 3601.0, 3602.4, 119, null, 1335, 82153], [20240319, 3602.4, 3602.8, 3602.8, 3601.8, 3601.8, 82, null, 1336, 82165], [20240319, 3601.8, 3601.8, 3603.0, 3601.6, 3601.6, 69, null, 1337, 82164], [20240319, 3601.6, 3601.4, 3601.8, 3599.4, 3599.4, 99, null, 1338, 82198], [20240319, 3599.4, 3599.8, 3599.8, 3595.6, 3595.8, 490, null, 1339, 82346], [20240319, 3595.8, 3596.0, 3597.0, 3595.6, 3596.0, 223, null, 1340, 82389], [20240319, 3596.0, 3596.0, 3597.6, 3595.8, 3597.2, 103, null, 1341, 82410], [20240319, 3597.2, 3597.2, 3597.4, 3595.2, 3595.2, 169, null, 1342, 82440], [20240319, 3595.2, 3595.4, 3596.4, 3592.4, 3594.0, 595, null, 1343, 82568], [20240319, 3594.0, 3594.0, 3594.0, 3591.8, 3592.4, 272, null, 1344, 82537], [20240319, 3592.4, 3592.0, 3595.0, 3592.0, 3593.8, 227, null, 1345, 82532], [20240319, 3593.8, 3593.8, 3596.0, 3593.8, 3595.6, 151, null, 1346, 82586], [20240319, 3595.6, 3595.6, 3596.2, 3595.0, 3595.4, 74, null, 1347, 82578], [20240319, 3595.4, 3595.6, 3596.4, 3594.6, 3594.8, 103, null, 1348, 82597], [20240319, 3594.8, 3595.0, 3595.8, 3593.4, 3595.6, 165, null, 1349, 82584], [20240319, 3595.6, 3595.6, 3596.0, 3592.2, 3592.2, 182, null, 1350, 82573], [20240319, 3592.2, 3592.8, 3595.4, 3592.4, 3594.4, 192, null, 1351, 82596], [20240319, 3594.4, 3594.6, 3595.8, 3594.2, 3594.8, 94, null, 1352, 82598], [20240319, 3594.8, 3595.2, 3596.8, 3595.0, 3596.8, 103, null, 1353, 82629], [20240319, 3596.8, 3596.6, 3597.0, 3595.2, 3595.8, 104, null, 1354, 82662], [20240319, 3595.8, 3596.2, 3596.8, 3595.0, 3595.2, 69, null, 1355, 82667], [20240319, 3595.2, 3595.4, 3595.6, 3593.2, 3593.2, 93, null, 1356, 82676], [20240319, 3593.2, 3593.4, 3595.2, 3593.2, 3595.0, 124, null, 1357, 82701], [20240319, 3595.0, 3595.0, 3596.0, 3594.4, 3595.2, 71, null, 1358, 82716], [20240319, 3595.2, 3595.4, 3595.4, 3594.2, 3594.8, 59, null, 1359, 82737], [20240319, 3594.8, 3594.8, 3596.0, 3594.6, 3595.0, 71, null, 1400, 82765], [20240319, 3595.0, 3595.0, 3597.6, 3595.0, 3597.2, 207, null, 1401, 82791], [20240319, 3597.2, 3597.4, 3598.4, 3597.2, 3598.0, 149, null, 1402, 82830], [20240319, 3598.0, 3598.2, 3598.2, 3595.8, 3596.6, 114, null, 1403, 82860], [20240319, 3596.6, 3596.2, 3596.8, 3595.0, 3596.2, 95, null, 1404, 82891], [20240319, 3596.2, 3596.6, 3596.6, 3592.0, 3592.0, 216, null, 1405, 82976], [20240319, 3592.0, 3592.2, 3592.2, 3587.6, 3587.6, 746, null, 1406, 83077], [20240319, 3587.6, 3587.6, 3588.6, 3585.4, 3585.8, 680, null, 1407, 83192], [20240319, 3585.8, 3585.6, 3588.0, 3584.4, 3588.0, 469, null, 1408, 83268], [20240319, 3588.0, 3588.0, 3588.4, 3586.0, 3586.6, 226, null, 1409, 83324], [20240319, 3586.6, 3586.8, 3586.8, 3583.0, 3584.2, 560, null, 1410, 83389], [20240319, 3584.2, 3584.4, 3585.6, 3582.6, 3584.4, 420, null, 1411, 83517], [20240319, 3584.4, 3584.0, 3586.8, 3583.8, 3586.4, 233, null, 1412, 83560], [20240319, 3586.4, 3586.4, 3587.8, 3586.2, 3587.2, 227, null, 1413, 83637], [20240319, 3587.2, 3587.2, 3587.2, 3583.6, 3583.6, 199, null, 1414, 83701], [20240319, 3583.6, 3583.6, 3585.8, 3583.0, 3584.6, 175, null, 1415, 83741], [20240319, 3584.6, 3584.8, 3587.0, 3584.6, 3586.8, 171, null, 1416, 83815], [20240319, 3586.8, 3587.0, 3587.0, 3585.8, 3586.2, 100, null, 1417, 83847], [20240319, 3586.2, 3586.2, 3586.6, 3585.2, 3585.8, 90, null, 1418, 83883], [20240319, 3585.8, 3585.8, 3587.6, 3584.6, 3587.6, 162, null, 1419, 83952], [20240319, 3587.6, 3587.6, 3590.2, 3587.2, 3589.6, 394, null, 1420, 84095], [20240319, 3589.6, 3589.4, 3591.6, 3589.4, 3590.0, 236, null, 1421, 84208], [20240319, 3590.0, 3590.0, 3590.0, 3588.2, 3588.4, 93, null, 1422, 84252], [20240319, 3588.4, 3588.8, 3589.6, 3588.4, 3588.6, 72, null, 1423, 84279], [20240319, 3588.6, 3588.6, 3591.2, 3588.6, 3590.6, 116, null, 1424, 84309], [20240319, 3590.6, 3590.8, 3590.8, 3588.6, 3590.4, 98, null, 1425, 84324], [20240319, 3590.4, 3590.0, 3590.8, 3588.8, 3589.6, 120, null, 1426, 84361], [20240319, 3589.6, 3589.2, 3589.4, 3587.4, 3587.4, 117, null, 1427, 84389], [20240319, 3587.4, 3587.2, 3588.2, 3586.6, 3586.6, 110, null, 1428, 84388], [20240319, 3586.6, 3586.8, 3586.8, 3585.0, 3585.0, 130, null, 1429, 84404], [20240319, 3585.0, 3585.0, 3585.8, 3584.4, 3584.8, 214, null, 1430, 84470], [20240319, 3584.8, 3584.4, 3587.0, 3584.4, 3586.8, 174, null, 1431, 84525], [20240319, 3586.8, 3586.8, 3588.2, 3586.0, 3586.0, 193, null, 1432, 84612], [20240319, 3586.0, 3585.8, 3585.8, 3583.2, 3583.6, 295, null, 1433, 84710], [20240319, 3583.6, 3583.6, 3584.0, 3581.6, 3582.8, 325, null, 1434, 84833], [20240319, 3582.8, 3582.6, 3583.0, 3578.4, 3578.4, 508, null, 1435, 84954], [20240319, 3578.4, 3578.4, 3582.0, 3578.4, 3581.8, 315, null, 1436, 85061], [20240319, 3581.8, 3581.8, 3584.6, 3581.2, 3583.6, 344, null, 1437, 85204], [20240319, 3583.6, 3583.8, 3584.4, 3582.0, 3582.0, 216, null, 1438, 85344], [20240319, 3582.0, 3582.0, 3583.8, 3582.0, 3583.6, 132, null, 1439, 85372], [20240319, 3583.6, 3583.8, 3584.0, 3582.0, 3583.8, 134, null, 1440, 85385], [20240319, 3583.8, 3583.8, 3586.8, 3583.4, 3586.8, 348, null, 1441, 85508], [20240319, 3586.8, 3586.8, 3588.2, 3585.6, 3586.4, 236, null, 1442, 85584], [20240319, 3586.4, 3586.2, 3586.4, 3584.6, 3585.8, 158, null, 1443, 85625], [20240319, 3585.8, 3585.8, 3586.2, 3584.2, 3585.6, 142, null, 1444, 85674], [20240319, 3585.6, 3585.6, 3587.8, 3585.2, 3586.8, 194, null, 1445, 85768], [20240319, 3586.8, 3587.2, 3587.2, 3585.4, 3587.0, 213, null, 1446, 85840], [20240319, 3587.0, 3586.6, 3586.8, 3584.4, 3585.0, 160, null, 1447, 85922], [20240319, 3585.0, 3584.2, 3585.0, 3583.8, 3584.0, 192, null, 1448, 85969], [20240319, 3584.0, 3583.8, 3584.8, 3582.6, 3583.6, 240, null, 1449, 86077], [20240319, 3583.6, 3583.4, 3585.4, 3582.8, 3585.4, 241, null, 1450, 86144], [20240319, 3585.4, 3585.4, 3585.6, 3582.6, 3582.8, 157, null, 1451, 86218], [20240319, 3582.8, 3583.0, 3583.0, 3581.2, 3581.4, 255, null, 1452, 86312], [20240319, 3581.4, 3581.6, 3582.2, 3580.4, 3580.4, 167, null, 1453, 86363], [20240319, 3580.4, 3580.4, 3581.2, 3579.8, 3579.8, 278, null, 1454, 86480], [20240319, 3579.8, 3579.8, 3581.2, 3579.8, 3580.8, 231, null, 1455, 86573], [20240319, 3580.8, 3580.8, 3582.6, 3580.8, 3580.8, 356, null, 1456, 86741], [20240319, 3580.8, 3580.8, 3581.6, 3580.2, 3581.6, 310, null, 1457, 86859], [20240319, 3581.6, 3581.8, 3582.8, 3581.2, 3582.8, 390, null, 1458, 86922], [20240319, 3582.8, 3582.8, 3583.6, 3582.6, 3583.0, 378, null, 1459, 86951], [20240319, 3583.0, 3583.0, 3583.4, 3582.0, 3582.4, 492, null, 1500, 87163], [20240320, 3582.4, 3580.0, 3585.0, 3576.8, 3583.2, 1172, null, 931, 86393], [20240320, 3583.2, 3583.0, 3586.6, 3581.8, 3586.2, 509, null, 932, 86159], [20240320, 3586.2, 3586.2, 3586.2, 3582.0, 3582.0, 413, null, 933, 85916], [20240320, 3582.0, 3581.8, 3582.8, 3580.2, 3580.2, 427, null, 934, 85654], [20240320, 3580.2, 3580.2, 3582.0, 3580.0, 3581.0, 316, null, 935, 85462], [20240320, 3581.0, 3581.0, 3581.0, 3578.0, 3578.0, 465, null, 936, 85205], [20240320, 3578.0, 3578.4, 3578.6, 3576.0, 3576.6, 464, null, 937, 84952], [20240320, 3576.6, 3576.6, 3576.6, 3573.4, 3574.8, 423, null, 938, 84745], [20240320, 3574.8, 3574.8, 3577.8, 3574.0, 3577.8, 297, null, 939, 84592], [20240320, 3577.8, 3577.4, 3578.0, 3575.6, 3576.2, 275, null, 940, 84435], [20240320, 3576.2, 3575.8, 3578.8, 3575.6, 3578.2, 368, null, 941, 84234], [20240320, 3578.2, 3577.8, 3579.2, 3575.2, 3575.6, 288, null, 942, 84073], [20240320, 3575.6, 3575.2, 3576.0, 3573.8, 3575.6, 333, null, 943, 83891], [20240320, 3575.6, 3575.6, 3575.6, 3572.0, 3575.4, 362, null, 944, 83737], [20240320, 3575.4, 3575.6, 3579.6, 3574.4, 3579.4, 387, null, 945, 83555], [20240320, 3579.4, 3578.8, 3580.6, 3578.0, 3579.0, 330, null, 946, 83406], [20240320, 3579.0, 3579.2, 3580.0, 3578.4, 3579.4, 168, null, 947, 83388], [20240320, 3579.4, 3579.2, 3580.6, 3578.4, 3580.2, 235, null, 948, 83345], [20240320, 3580.2, 3580.0, 3582.6, 3580.0, 3581.6, 348, null, 949, 83230], [20240320, 3581.6, 3581.6, 3582.8, 3581.0, 3582.6, 288, null, 950, 83134], [20240320, 3582.6, 3582.4, 3582.8, 3580.2, 3581.0, 183, null, 951, 83088], [20240320, 3581.0, 3580.8, 3582.4, 3580.8, 3581.0, 167, null, 952, 83041], [20240320, 3581.0, 3581.2, 3583.8, 3581.0, 3583.8, 205, null, 953, 82977], [20240320, 3583.8, 3583.8, 3584.8, 3582.6, 3583.0, 271, null, 954, 82905], [20240320, 3583.0, 3582.8, 3583.4, 3582.0, 3583.4, 167, null, 955, 82838], [20240320, 3583.4, 3583.8, 3586.0, 3583.8, 3585.2, 370, null, 956, 82751], [20240320, 3585.2, 3585.0, 3585.6, 3583.4, 3585.2, 267, null, 957, 82638], [20240320, 3585.2, 3584.6, 3588.0, 3584.6, 3586.2, 657, null, 958, 82435], [20240320, 3586.2, 3586.4, 3586.4, 3584.6, 3585.2, 263, null, 959, 82339], [20240320, 3585.2, 3585.4, 3586.0, 3584.2, 3584.6, 215, null, 1000, 82267], [20240320, 3584.6, 3584.6, 3585.0, 3583.4, 3584.0, 296, null, 1001, 82142], [20240320, 3584.0, 3584.6, 3585.0, 3583.6, 3584.0, 210, null, 1002, 82061], [20240320, 3584.0, 3583.6, 3584.4, 3581.2, 3581.6, 265, null, 1003, 82007], [20240320, 3581.6, 3581.2, 3582.4, 3580.8, 3581.0, 142, null, 1004, 81988], [20240320, 3581.0, 3581.0, 3582.0, 3580.6, 3581.0, 190, null, 1005, 81956], [20240320, 3581.0, 3581.0, 3582.0, 3579.4, 3582.0, 247, null, 1006, 81889], [20240320, 3582.0, 3582.2, 3585.2, 3581.8, 3585.2, 240, null, 1007, 81849], [20240320, 3585.2, 3585.4, 3587.4, 3585.2, 3586.0, 320, null, 1008, 81738], [20240320, 3586.0, 3585.8, 3586.6, 3585.0, 3586.2, 111, null, 1009, 81698], [20240320, 3586.2, 3586.0, 3589.2, 3585.8, 3588.0, 343, null, 1010, 81559], [20240320, 3588.0, 3588.2, 3588.2, 3586.2, 3587.0, 247, null, 1011, 81505], [20240320, 3587.0, 3587.2, 3588.8, 3586.8, 3587.2, 237, null, 1012, 81447], [20240320, 3587.2, 3586.8, 3588.2, 3585.8, 3586.2, 101, null, 1013, 81399], [20240320, 3586.2, 3586.6, 3587.2, 3584.2, 3585.0, 181, null, 1014, 81334], [20240320, 3585.0, 3585.0, 3585.8, 3584.6, 3585.6, 108, null, 1015, 81304], [20240320, 3585.6, 3585.2, 3585.4, 3583.0, 3583.0, 191, null, 1016, 81235], [20240320, 3583.0, 3583.0, 3584.4, 3582.2, 3582.4, 183, null, 1017, 81184], [20240320, 3582.4, 3582.6, 3582.6, 3580.4, 3581.6, 211, null, 1018, 81117], [20240320, 3581.6, 3581.4, 3583.4, 3581.2, 3581.4, 201, null, 1019, 81083], [20240320, 3581.4, 3581.8, 3581.8, 3579.0, 3579.8, 228, null, 1020, 81042], [20240320, 3579.8, 3580.0, 3580.0, 3577.0, 3578.4, 360, null, 1021, 80969], [20240320, 3578.4, 3578.0, 3579.6, 3578.0, 3578.4, 187, null, 1022, 80926], [20240320, 3578.4, 3578.2, 3578.8, 3577.0, 3577.6, 188, null, 1023, 80939], [20240320, 3577.6, 3577.8, 3579.0, 3577.0, 3577.8, 176, null, 1024, 80898], [20240320, 3577.8, 3577.4, 3579.6, 3577.2, 3577.8, 178, null, 1025, 80878], [20240320, 3577.8, 3577.8, 3578.4, 3577.4, 3578.2, 123, null, 1026, 80853], [20240320, 3578.2, 3578.2, 3580.2, 3577.8, 3577.8, 193, null, 1027, 80819], [20240320, 3577.8, 3578.0, 3578.6, 3577.4, 3578.4, 124, null, 1028, 80788], [20240320, 3578.4, 3578.4, 3578.4, 3576.8, 3577.0, 195, null, 1029, 80733], [20240320, 3577.0, 3577.0, 3578.8, 3577.0, 3577.4, 155, null, 1030, 80726], [20240320, 3577.4, 3577.4, 3578.2, 3576.2, 3576.2, 165, null, 1031, 80712], [20240320, 3576.2, 3576.2, 3576.2, 3573.4, 3574.0, 558, null, 1032, 80888], [20240320, 3574.0, 3574.2, 3576.8, 3574.2, 3576.2, 212, null, 1033, 80839], [20240320, 3576.2, 3576.2, 3577.0, 3575.0, 3576.0, 141, null, 1034, 80834], [20240320, 3576.0, 3575.8, 3578.2, 3575.8, 3577.0, 189, null, 1035, 80791], [20240320, 3577.0, 3576.8, 3578.6, 3576.8, 3577.8, 104, null, 1036, 80783], [20240320, 3577.8, 3577.6, 3579.2, 3577.6, 3578.4, 137, null, 1037, 80752], [20240320, 3578.4, 3578.6, 3579.6, 3578.6, 3579.4, 89, null, 1038, 80751], [20240320, 3579.4, 3579.4, 3579.6, 3577.8, 3578.2, 93, null, 1039, 80744], [20240320, 3578.2, 3578.2, 3578.8, 3577.2, 3578.6, 72, null, 1040, 80744], [20240320, 3578.6, 3578.6, 3578.8, 3576.8, 3578.0, 107, null, 1041, 80747], [20240320, 3578.0, 3578.0, 3579.0, 3577.8, 3578.6, 96, null, 1042, 80742], [20240320, 3578.6, 3578.0, 3580.0, 3578.0, 3579.8, 136, null, 1043, 80737], [20240320, 3579.8, 3579.4, 3580.0, 3578.8, 3579.4, 115, null, 1044, 80730], [20240320, 3579.4, 3579.6, 3581.0, 3579.0, 3579.6, 192, null, 1045, 80678], [20240320, 3579.6, 3579.6, 3582.4, 3579.6, 3581.0, 293, null, 1046, 80630], [20240320, 3581.0, 3580.8, 3581.4, 3579.4, 3580.0, 106, null, 1047, 80620], [20240320, 3580.0, 3579.6, 3579.6, 3578.0, 3578.8, 150, null, 1048, 80612], [20240320, 3578.8, 3578.6, 3580.6, 3578.6, 3580.2, 152, null, 1049, 80654], [20240320, 3580.2, 3580.0, 3580.0, 3578.0, 3578.0, 62, null, 1050, 80639], [20240320, 3578.0, 3578.0, 3579.8, 3576.6, 3576.8, 186, null, 1051, 80577], [20240320, 3576.8, 3577.2, 3577.4, 3575.0, 3576.4, 160, null, 1052, 80537], [20240320, 3576.4, 3576.4, 3577.4, 3575.6, 3576.6, 99, null, 1053, 80529], [20240320, 3576.6, 3577.0, 3577.0, 3575.8, 3576.6, 82, null, 1054, 80517], [20240320, 3576.6, 3576.0, 3576.8, 3575.4, 3576.8, 93, null, 1055, 80504], [20240320, 3576.8, 3577.0, 3578.4, 3577.0, 3578.2, 70, null, 1056, 80484], [20240320, 3578.2, 3578.2, 3580.2, 3577.8, 3579.6, 127, null, 1057, 80498], [20240320, 3579.6, 3579.4, 3580.6, 3579.2, 3579.2, 74, null, 1058, 80487], [20240320, 3579.2, 3579.2, 3580.4, 3579.2, 3580.0, 76, null, 1059, 80505], [20240320, 3580.0, 3580.4, 3580.4, 3579.4, 3580.0, 86, null, 1100, 80489], [20240320, 3580.0, 3580.0, 3580.8, 3579.0, 3580.8, 98, null, 1101, 80490], [20240320, 3580.8, 3580.6, 3580.8, 3578.2, 3578.4, 97, null, 1102, 80487], [20240320, 3578.4, 3578.4, 3578.6, 3575.2, 3576.0, 190, null, 1103, 80448], [20240320, 3576.0, 3576.0, 3577.6, 3575.8, 3577.0, 155, null, 1104, 80427], [20240320, 3577.0, 3576.8, 3577.0, 3575.0, 3575.2, 112, null, 1105, 80425], [20240320, 3575.2, 3575.4, 3576.2, 3574.2, 3574.8, 234, null, 1106, 80500], [20240320, 3574.8, 3574.6, 3576.6, 3574.6, 3576.6, 89, null, 1107, 80487], [20240320, 3576.6, 3576.6, 3577.2, 3576.0, 3576.0, 61, null, 1108, 80481], [20240320, 3576.0, 3576.0, 3576.8, 3574.4, 3576.6, 104, null, 1109, 80488], [20240320, 3576.6, 3576.4, 3576.6, 3574.6, 3575.4, 111, null, 1110, 80514], [20240320, 3575.4, 3575.6, 3577.4, 3575.6, 3577.4, 134, null, 1111, 80495], [20240320, 3577.4, 3577.4, 3584.0, 3577.4, 3583.8, 655, null, 1112, 80382], [20240320, 3583.8, 3583.8, 3586.6, 3583.8, 3586.0, 536, null, 1113, 80269], [20240320, 3586.0, 3586.2, 3588.0, 3585.4, 3586.0, 482, null, 1114, 80167], [20240320, 3586.0, 3586.6, 3586.6, 3584.2, 3586.0, 320, null, 1115, 80200], [20240320, 3586.0, 3585.6, 3586.0, 3580.6, 3583.6, 447, null, 1116, 80207], [20240320, 3583.6, 3583.6, 3584.8, 3582.2, 3582.8, 226, null, 1117, 80251], [20240320, 3582.8, 3582.6, 3583.6, 3578.8, 3582.6, 381, null, 1118, 80234], [20240320, 3582.6, 3582.8, 3583.8, 3580.8, 3580.8, 178, null, 1119, 80240], [20240320, 3580.8, 3580.6, 3584.4, 3580.6, 3584.4, 134, null, 1120, 80243], [20240320, 3584.4, 3584.6, 3585.8, 3584.2, 3585.2, 276, null, 1121, 80204], [20240320, 3585.2, 3584.8, 3586.0, 3584.0, 3584.2, 248, null, 1122, 80204], [20240320, 3584.2, 3584.2, 3586.4, 3583.8, 3585.8, 162, null, 1123, 80189], [20240320, 3585.8, 3585.8, 3590.6, 3585.4, 3590.4, 618, null, 1124, 80258], [20240320, 3590.4, 3590.8, 3594.0, 3589.0, 3589.0, 718, null, 1125, 80298], [20240320, 3589.0, 3589.0, 3591.6, 3588.2, 3591.2, 256, null, 1126, 80282], [20240320, 3591.2, 3590.6, 3591.4, 3587.8, 3588.4, 214, null, 1127, 80262], [20240320, 3588.4, 3588.4, 3589.8, 3588.4, 3588.6, 177, null, 1128, 80240], [20240320, 3588.6, 3589.2, 3590.8, 3589.0, 3590.4, 151, null, 1129, 80219], [20240320, 3590.4, 3590.4, 3591.0, 3589.2, 3590.8, 255, null, 1130, 80248], [20240320, 3590.8, 3589.0, 3590.0, 3586.4, 3588.2, 829, null, 1301, 80338], [20240320, 3588.2, 3588.2, 3588.2, 3586.0, 3587.6, 271, null, 1302, 80384], [20240320, 3587.6, 3587.6, 3589.2, 3586.4, 3586.8, 212, null, 1303, 80359], [20240320, 3586.8, 3586.8, 3588.8, 3586.6, 3588.8, 141, null, 1304, 80371], [20240320, 3588.8, 3588.8, 3589.0, 3586.2, 3587.0, 162, null, 1305, 80355], [20240320, 3587.0, 3587.2, 3588.0, 3585.2, 3585.8, 251, null, 1306, 80379], [20240320, 3585.8, 3586.0, 3588.6, 3585.8, 3588.6, 180, null, 1307, 80353], [20240320, 3588.6, 3588.6, 3589.0, 3587.0, 3587.4, 193, null, 1308, 80358], [20240320, 3587.4, 3587.6, 3588.8, 3586.6, 3588.0, 205, null, 1309, 80412], [20240320, 3588.0, 3588.0, 3589.8, 3587.2, 3589.6, 130, null, 1310, 80426], [20240320, 3589.6, 3589.6, 3590.8, 3589.2, 3589.8, 229, null, 1311, 80476], [20240320, 3589.8, 3590.0, 3590.4, 3588.0, 3589.4, 247, null, 1312, 80525], [20240320, 3589.4, 3589.0, 3593.0, 3589.0, 3593.0, 354, null, 1313, 80605], [20240320, 3593.0, 3592.4, 3593.0, 3590.8, 3591.4, 201, null, 1314, 80647], [20240320, 3591.4, 3592.0, 3595.0, 3591.6, 3593.2, 404, null, 1315, 80761], [20240320, 3593.2, 3593.8, 3595.4, 3592.6, 3594.6, 329, null, 1316, 80836], [20240320, 3594.6, 3595.0, 3595.0, 3592.2, 3592.4, 246, null, 1317, 80917], [20240320, 3592.4, 3592.6, 3593.0, 3591.0, 3591.2, 199, null, 1318, 80943], [20240320, 3591.2, 3591.2, 3592.0, 3590.8, 3591.4, 135, null, 1319, 80962], [20240320, 3591.4, 3591.6, 3595.8, 3591.6, 3595.0, 254, null, 1320, 81029], [20240320, 3595.0, 3595.2, 3596.0, 3593.6, 3595.8, 302, null, 1321, 81063], [20240320, 3595.8, 3595.8, 3595.8, 3593.8, 3594.8, 112, null, 1322, 81075], [20240320, 3594.8, 3594.8, 3596.4, 3594.0, 3595.2, 187, null, 1323, 81113], [20240320, 3595.2, 3595.2, 3595.2, 3593.4, 3593.6, 135, null, 1324, 81115], [20240320, 3593.6, 3593.4, 3593.4, 3591.2, 3591.8, 227, null, 1325, 81141], [20240320, 3591.8, 3592.0, 3593.2, 3591.4, 3591.6, 137, null, 1326, 81164], [20240320, 3591.6, 3591.4, 3592.2, 3591.0, 3591.8, 93, null, 1327, 81179], [20240320, 3591.8, 3592.4, 3593.0, 3591.0, 3591.6, 92, null, 1328, 81187], [20240320, 3591.6, 3591.2, 3591.2, 3588.6, 3589.4, 262, null, 1329, 81215], [20240320, 3589.4, 3589.6, 3590.0, 3588.6, 3588.8, 182, null, 1330, 81207], [20240320, 3588.8, 3589.0, 3591.0, 3588.0, 3589.6, 285, null, 1331, 81280], [20240320, 3589.6, 3589.0, 3591.2, 3589.0, 3591.0, 136, null, 1332, 81265], [20240320, 3591.0, 3590.6, 3592.6, 3590.0, 3590.4, 134, null, 1333, 81262], [20240320, 3590.4, 3589.2, 3590.8, 3589.2, 3590.6, 60, null, 1334, 81262], [20240320, 3590.6, 3590.6, 3592.0, 3590.4, 3590.6, 83, null, 1335, 81267], [20240320, 3590.6, 3590.4, 3592.2, 3590.0, 3591.4, 116, null, 1336, 81297], [20240320, 3591.4, 3591.2, 3592.2, 3590.4, 3590.8, 92, null, 1337, 81314], [20240320, 3590.8, 3590.4, 3591.4, 3589.2, 3589.2, 92, null, 1338, 81316], [20240320, 3589.2, 3589.2, 3589.4, 3587.2, 3588.4, 219, null, 1339, 81362], [20240320, 3588.4, 3588.2, 3589.2, 3587.2, 3588.0, 87, null, 1340, 81377], [20240320, 3588.0, 3588.6, 3590.2, 3587.0, 3590.0, 126, null, 1341, 81396], [20240320, 3590.0, 3590.2, 3590.2, 3588.6, 3589.0, 87, null, 1342, 81419], [20240320, 3589.0, 3589.2, 3592.2, 3588.4, 3591.8, 149, null, 1343, 81458], [20240320, 3591.8, 3591.6, 3593.4, 3591.2, 3592.2, 199, null, 1344, 81507], [20240320, 3592.2, 3592.2, 3592.4, 3591.2, 3591.4, 66, null, 1345, 81526], [20240320, 3591.4, 3591.6, 3593.0, 3591.4, 3592.0, 114, null, 1346, 81555], [20240320, 3592.0, 3592.2, 3592.4, 3589.8, 3589.8, 123, null, 1347, 81597], [20240320, 3589.8, 3590.2, 3590.8, 3588.6, 3588.6, 92, null, 1348, 81615], [20240320, 3588.6, 3588.8, 3591.2, 3588.6, 3588.8, 120, null, 1349, 81639], [20240320, 3588.8, 3588.8, 3589.2, 3587.2, 3588.4, 152, null, 1350, 81669], [20240320, 3588.4, 3588.0, 3588.0, 3586.4, 3586.8, 212, null, 1351, 81731], [20240320, 3586.8, 3586.8, 3587.4, 3584.6, 3585.2, 339, null, 1352, 81801], [20240320, 3585.2, 3585.2, 3586.8, 3585.2, 3586.4, 138, null, 1353, 81792], [20240320, 3586.4, 3586.4, 3587.0, 3585.8, 3586.2, 100, null, 1354, 81804], [20240320, 3586.2, 3586.4, 3587.8, 3586.0, 3586.8, 139, null, 1355, 81832], [20240320, 3586.8, 3586.8, 3588.2, 3586.0, 3587.4, 69, null, 1356, 81843], [20240320, 3587.4, 3587.4, 3588.2, 3585.6, 3585.8, 134, null, 1357, 81876], [20240320, 3585.8, 3585.8, 3586.4, 3585.2, 3585.4, 81, null, 1358, 81882], [20240320, 3585.4, 3585.4, 3587.4, 3585.4, 3587.2, 92, null, 1359, 81901], [20240320, 3587.2, 3587.6, 3588.2, 3586.6, 3588.0, 100, null, 1400, 81923], [20240320, 3588.0, 3588.2, 3590.2, 3587.6, 3589.2, 250, null, 1401, 81980], [20240320, 3589.2, 3589.2, 3589.6, 3587.8, 3589.4, 110, null, 1402, 82005], [20240320, 3589.4, 3589.0, 3590.4, 3588.2, 3589.6, 149, null, 1403, 82063], [20240320, 3589.6, 3589.4, 3591.6, 3589.4, 3591.2, 167, null, 1404, 82112], [20240320, 3591.2, 3590.8, 3592.0, 3590.0, 3591.2, 186, null, 1405, 82130], [20240320, 3591.2, 3591.4, 3592.8, 3590.8, 3591.8, 228, null, 1406, 82158], [20240320, 3591.8, 3592.0, 3593.6, 3591.2, 3593.4, 169, null, 1407, 82194], [20240320, 3593.4, 3593.2, 3593.4, 3592.2, 3592.8, 187, null, 1408, 82230], [20240320, 3592.8, 3592.2, 3592.8, 3591.6, 3592.0, 133, null, 1409, 82275], [20240320, 3592.0, 3592.4, 3593.0, 3591.6, 3592.4, 91, null, 1410, 82318], [20240320, 3592.4, 3592.2, 3592.4, 3590.2, 3591.4, 184, null, 1411, 82387], [20240320, 3591.4, 3591.2, 3592.0, 3590.4, 3591.0, 85, null, 1412, 82427], [20240320, 3591.0, 3590.8, 3591.2, 3590.2, 3591.2, 131, null, 1413, 82485], [20240320, 3591.2, 3590.6, 3595.0, 3590.6, 3594.4, 357, null, 1414, 82602], [20240320, 3594.4, 3593.8, 3594.2, 3592.4, 3593.6, 185, null, 1415, 82678], [20240320, 3593.6, 3593.6, 3594.4, 3593.0, 3594.0, 177, null, 1416, 82744], [20240320, 3594.0, 3593.8, 3593.8, 3591.6, 3592.6, 257, null, 1417, 82845], [20240320, 3592.6, 3592.6, 3593.4, 3591.6, 3591.8, 129, null, 1418, 82896], [20240320, 3591.8, 3592.0, 3593.8, 3591.6, 3592.0, 167, null, 1419, 82963], [20240320, 3592.0, 3591.6, 3591.6, 3590.6, 3591.4, 83, null, 1420, 82993], [20240320, 3591.4, 3591.2, 3591.4, 3588.8, 3588.8, 174, null, 1421, 83036], [20240320, 3588.8, 3588.8, 3590.0, 3588.8, 3588.8, 85, null, 1422, 83052], [20240320, 3588.8, 3588.8, 3589.2, 3586.8, 3588.8, 192, null, 1423, 83104], [20240320, 3588.8, 3589.4, 3589.4, 3587.8, 3587.8, 68, null, 1424, 83109], [20240320, 3587.8, 3588.2, 3590.4, 3587.6, 3588.0, 198, null, 1425, 83169], [20240320, 3588.0, 3588.0, 3588.8, 3586.4, 3586.6, 277, null, 1426, 83155], [20240320, 3586.6, 3586.8, 3587.6, 3585.8, 3587.0, 188, null, 1427, 83164], [20240320, 3587.0, 3587.0, 3587.2, 3585.2, 3585.2, 194, null, 1428, 83241], [20240320, 3585.2, 3585.0, 3585.0, 3581.8, 3583.6, 557, null, 1429, 83374], [20240320, 3583.6, 3583.4, 3585.4, 3582.6, 3584.8, 243, null, 1430, 83489], [20240320, 3584.8, 3584.2, 3586.0, 3583.4, 3583.8, 366, null, 1431, 83581], [20240320, 3583.8, 3583.8, 3585.6, 3583.6, 3584.6, 150, null, 1432, 83624], [20240320, 3584.6, 3584.4, 3585.6, 3582.2, 3583.2, 193, null, 1433, 83678], [20240320, 3583.2, 3583.6, 3584.8, 3583.0, 3584.8, 101, null, 1434, 83707], [20240320, 3584.8, 3584.8, 3585.8, 3583.4, 3584.6, 99, null, 1435, 83718], [20240320, 3584.6, 3584.8, 3585.4, 3584.2, 3584.8, 87, null, 1436, 83732], [20240320, 3584.8, 3584.8, 3584.8, 3583.0, 3584.2, 157, null, 1437, 83784], [20240320, 3584.2, 3584.0, 3584.0, 3582.8, 3583.6, 153, null, 1438, 83805], [20240320, 3583.6, 3583.8, 3585.8, 3583.4, 3585.2, 173, null, 1439, 83833], [20240320, 3585.2, 3585.0, 3586.0, 3584.8, 3585.6, 130, null, 1440, 83873], [20240320, 3585.6, 3585.6, 3585.8, 3584.4, 3584.8, 100, null, 1441, 83886], [20240320, 3584.8, 3584.8, 3587.2, 3584.8, 3586.8, 211, null, 1442, 83889], [20240320, 3586.8, 3586.8, 3587.2, 3585.8, 3586.4, 118, null, 1443, 83924], [20240320, 3586.4, 3586.2, 3587.0, 3585.8, 3586.8, 110, null, 1444, 83946], [20240320, 3586.8, 3586.6, 3586.6, 3585.4, 3586.0, 90, null, 1445, 83948], [20240320, 3586.0, 3586.4, 3586.4, 3584.6, 3585.0, 220, null, 1446, 83996], [20240320, 3585.0, 3585.0, 3586.6, 3584.6, 3585.8, 130, null, 1447, 84037], [20240320, 3585.8, 3586.0, 3586.4, 3585.4, 3585.6, 71, null, 1448, 84053], [20240320, 3585.6, 3585.6, 3586.8, 3585.6, 3586.8, 146, null, 1449, 84087], [20240320, 3586.8, 3586.4, 3586.8, 3585.8, 3586.6, 136, null, 1450, 84149], [20240320, 3586.6, 3586.4, 3587.0, 3585.2, 3586.0, 189, null, 1451, 84163], [20240320, 3586.0, 3586.0, 3586.0, 3584.0, 3584.4, 237, null, 1452, 84254], [20240320, 3584.4, 3584.4, 3586.0, 3584.0, 3585.6, 265, null, 1453, 84371], [20240320, 3585.6, 3586.0, 3586.2, 3585.2, 3585.8, 138, null, 1454, 84408], [20240320, 3585.8, 3585.6, 3586.2, 3585.0, 3586.0, 242, null, 1455, 84500], [20240320, 3586.0, 3585.8, 3587.0, 3585.8, 3586.2, 263, null, 1456, 84605], [20240320, 3586.2, 3586.0, 3586.4, 3585.6, 3585.8, 261, null, 1457, 84729], [20240320, 3585.8, 3585.6, 3586.0, 3585.2, 3585.6, 374, null, 1458, 84812], [20240320, 3585.6, 3585.6, 3585.8, 3585.0, 3585.0, 362, null, 1459, 84891], [20240320, 3585.0, 3585.2, 3585.6, 3584.0, 3585.0, 534, null, 1500, 85097], [20240321, 3585.0, 3595.6, 3599.4, 3595.6, 3597.0, 1171, null, 931, 84465], [20240321, 3597.0, 3597.2, 3600.0, 3596.8, 3598.4, 664, null, 932, 84113], [20240321, 3598.4, 3599.2, 3601.2, 3598.0, 3598.2, 565, null, 933, 83858], [20240321, 3598.2, 3598.2, 3599.4, 3595.0, 3596.2, 621, null, 934, 83515], [20240321, 3596.2, 3596.0, 3597.4, 3594.6, 3594.6, 409, null, 935, 83250], [20240321, 3594.6, 3595.0, 3596.0, 3592.4, 3595.8, 409, null, 936, 83006], [20240321, 3595.8, 3595.8, 3598.0, 3595.2, 3596.6, 298, null, 937, 82844], [20240321, 3596.6, 3597.0, 3598.8, 3596.6, 3598.4, 270, null, 938, 82691], [20240321, 3598.4, 3598.8, 3601.0, 3597.8, 3598.4, 493, null, 939, 82487], [20240321, 3598.4, 3598.0, 3598.8, 3596.6, 3597.8, 203, null, 940, 82388], [20240321, 3597.8, 3598.4, 3599.0, 3595.6, 3597.0, 317, null, 941, 82226], [20240321, 3597.0, 3596.8, 3597.4, 3595.2, 3596.4, 237, null, 942, 82100], [20240321, 3596.4, 3596.2, 3597.6, 3594.2, 3597.0, 240, null, 943, 81979], [20240321, 3597.0, 3597.2, 3599.2, 3596.8, 3598.4, 206, null, 944, 81909], [20240321, 3598.4, 3598.6, 3598.6, 3596.8, 3598.0, 137, null, 945, 81859], [20240321, 3598.0, 3597.6, 3599.4, 3597.0, 3598.6, 252, null, 946, 81732], [20240321, 3598.6, 3598.4, 3598.4, 3596.4, 3596.6, 162, null, 947, 81660], [20240321, 3596.6, 3596.6, 3599.8, 3596.6, 3599.8, 236, null, 948, 81588], [20240321, 3599.8, 3599.4, 3601.0, 3598.2, 3600.6, 306, null, 949, 81467], [20240321, 3600.6, 3600.8, 3605.0, 3600.6, 3605.0, 551, null, 950, 81287], [20240321, 3605.0, 3605.0, 3607.6, 3603.8, 3604.0, 649, null, 951, 81067], [20240321, 3604.0, 3603.8, 3604.0, 3600.2, 3601.6, 453, null, 952, 80886], [20240321, 3601.6, 3601.8, 3604.8, 3600.8, 3602.0, 428, null, 953, 80765], [20240321, 3602.0, 3601.8, 3602.2, 3600.4, 3602.2, 197, null, 954, 80665], [20240321, 3602.2, 3602.0, 3602.6, 3600.4, 3600.6, 171, null, 955, 80617], [20240321, 3600.6, 3600.6, 3602.0, 3599.0, 3601.6, 275, null, 956, 80487], [20240321, 3601.6, 3600.8, 3602.0, 3600.6, 3600.6, 156, null, 957, 80459], [20240321, 3600.6, 3600.8, 3602.6, 3600.8, 3601.6, 161, null, 958, 80393], [20240321, 3601.6, 3601.6, 3603.8, 3601.6, 3603.6, 204, null, 959, 80339], [20240321, 3603.6, 3603.8, 3606.4, 3603.8, 3605.8, 496, null, 1000, 80183], [20240321, 3605.8, 3606.4, 3606.8, 3604.4, 3604.8, 399, null, 1001, 80084], [20240321, 3604.8, 3604.6, 3606.0, 3603.0, 3603.6, 252, null, 1002, 80023], [20240321, 3603.6, 3603.4, 3607.6, 3603.0, 3606.0, 517, null, 1003, 79993], [20240321, 3606.0, 3605.8, 3607.4, 3605.8, 3607.4, 254, null, 1004, 79941], [20240321, 3607.4, 3607.0, 3609.2, 3605.8, 3605.8, 513, null, 1005, 79749], [20240321, 3605.8, 3605.8, 3607.0, 3603.4, 3604.2, 278, null, 1006, 79672], [20240321, 3604.2, 3604.0, 3604.2, 3601.2, 3601.2, 340, null, 1007, 79519], [20240321, 3601.2, 3601.2, 3602.8, 3600.8, 3601.8, 225, null, 1008, 79448], [20240321, 3601.8, 3601.8, 3601.8, 3600.0, 3600.6, 376, null, 1009, 79359], [20240321, 3600.6, 3601.0, 3603.2, 3601.0, 3602.4, 205, null, 1010, 79295], [20240321, 3602.4, 3602.0, 3603.2, 3600.8, 3603.0, 139, null, 1011, 79259], [20240321, 3603.0, 3603.0, 3603.0, 3600.6, 3602.2, 123, null, 1012, 79216], [20240321, 3602.2, 3602.4, 3604.4, 3602.4, 3603.4, 171, null, 1013, 79194], [20240321, 3603.4, 3603.8, 3604.4, 3601.6, 3603.0, 133, null, 1014, 79165], [20240321, 3603.0, 3603.2, 3603.2, 3601.8, 3602.2, 80, null, 1015, 79143], [20240321, 3602.2, 3602.6, 3604.0, 3602.0, 3602.6, 126, null, 1016, 79097], [20240321, 3602.6, 3602.8, 3603.4, 3601.2, 3602.2, 123, null, 1017, 79078], [20240321, 3602.2, 3602.2, 3602.8, 3598.0, 3598.2, 336, null, 1018, 79029], [20240321, 3598.2, 3598.2, 3602.0, 3596.8, 3602.0, 413, null, 1019, 78924], [20240321, 3602.0, 3602.0, 3605.2, 3601.4, 3604.8, 271, null, 1020, 78822], [20240321, 3604.8, 3605.2, 3605.4, 3602.2, 3602.2, 161, null, 1021, 78777], [20240321, 3602.2, 3602.2, 3602.2, 3597.2, 3598.4, 308, null, 1022, 78692], [20240321, 3598.4, 3598.4, 3601.2, 3597.8, 3599.6, 230, null, 1023, 78644], [20240321, 3599.6, 3599.6, 3599.8, 3597.6, 3598.0, 205, null, 1024, 78597], [20240321, 3598.0, 3598.0, 3598.8, 3595.2, 3596.4, 359, null, 1025, 78517], [20240321, 3596.4, 3596.2, 3597.0, 3593.4, 3594.4, 415, null, 1026, 78415], [20240321, 3594.4, 3594.2, 3596.0, 3593.4, 3596.0, 271, null, 1027, 78376], [20240321, 3596.0, 3596.0, 3596.0, 3592.6, 3592.6, 297, null, 1028, 78336], [20240321, 3592.6, 3592.4, 3593.8, 3589.6, 3593.8, 483, null, 1029, 78257], [20240321, 3593.8, 3594.0, 3595.0, 3592.6, 3594.2, 247, null, 1030, 78202], [20240321, 3594.2, 3593.8, 3595.8, 3593.8, 3594.6, 206, null, 1031, 78188], [20240321, 3594.6, 3594.6, 3595.6, 3594.2, 3594.6, 152, null, 1032, 78169], [20240321, 3594.6, 3594.6, 3595.8, 3592.8, 3594.0, 219, null, 1033, 78145], [20240321, 3594.0, 3593.8, 3596.0, 3593.6, 3594.6, 124, null, 1034, 78103], [20240321, 3594.6, 3594.6, 3596.0, 3594.0, 3595.2, 120, null, 1035, 78086], [20240321, 3595.2, 3595.0, 3595.6, 3594.0, 3594.0, 65, null, 1036, 78063], [20240321, 3594.0, 3593.8, 3594.2, 3592.0, 3593.4, 251, null, 1037, 77973], [20240321, 3593.4, 3593.2, 3596.2, 3593.2, 3595.6, 133, null, 1038, 77954], [20240321, 3595.6, 3595.6, 3595.6, 3594.2, 3595.4, 107, null, 1039, 77931], [20240321, 3595.4, 3595.4, 3597.8, 3595.4, 3597.0, 199, null, 1040, 77876], [20240321, 3597.0, 3597.0, 3597.0, 3595.8, 3596.4, 116, null, 1041, 77853], [20240321, 3596.4, 3596.0, 3596.4, 3594.4, 3595.0, 125, null, 1042, 77863], [20240321, 3595.0, 3595.0, 3595.4, 3593.8, 3594.2, 86, null, 1043, 77863], [20240321, 3594.2, 3594.4, 3595.6, 3594.4, 3595.0, 51, null, 1044, 77853], [20240321, 3595.0, 3595.0, 3595.0, 3593.0, 3593.0, 108, null, 1045, 77827], [20240321, 3593.0, 3592.6, 3592.8, 3591.0, 3591.2, 188, null, 1046, 77804], [20240321, 3591.2, 3591.8, 3592.2, 3590.0, 3591.0, 231, null, 1047, 77783], [20240321, 3591.0, 3590.6, 3591.4, 3588.6, 3589.0, 299, null, 1048, 77743], [20240321, 3589.0, 3588.8, 3589.4, 3587.6, 3587.8, 373, null, 1049, 77748], [20240321, 3587.8, 3588.0, 3588.0, 3586.0, 3587.2, 381, null, 1050, 77733], [20240321, 3587.2, 3587.0, 3588.0, 3586.0, 3587.6, 305, null, 1051, 77705], [20240321, 3587.6, 3587.6, 3587.6, 3584.2, 3586.4, 473, null, 1052, 77645], [20240321, 3586.4, 3586.4, 3588.8, 3584.6, 3588.0, 388, null, 1053, 77585], [20240321, 3588.0, 3588.2, 3589.8, 3588.2, 3588.6, 356, null, 1054, 77643], [20240321, 3588.6, 3588.6, 3589.4, 3586.8, 3588.8, 278, null, 1055, 77727], [20240321, 3588.8, 3588.8, 3589.8, 3588.0, 3588.0, 215, null, 1056, 77802], [20240321, 3588.0, 3588.0, 3588.0, 3584.0, 3584.2, 245, null, 1057, 77849], [20240321, 3584.2, 3584.2, 3586.6, 3584.0, 3585.4, 299, null, 1058, 77903], [20240321, 3585.4, 3585.2, 3585.4, 3584.0, 3585.2, 162, null, 1059, 77907], [20240321, 3585.2, 3584.6, 3587.8, 3584.6, 3586.2, 270, null, 1100, 77912], [20240321, 3586.2, 3586.0, 3586.2, 3584.0, 3584.0, 218, null, 1101, 77886], [20240321, 3584.0, 3583.8, 3587.0, 3583.8, 3586.6, 156, null, 1102, 77917], [20240321, 3586.6, 3586.6, 3587.6, 3586.4, 3586.6, 114, null, 1103, 77925], [20240321, 3586.6, 3586.6, 3586.6, 3584.0, 3585.2, 187, null, 1104, 77917], [20240321, 3585.2, 3584.6, 3585.8, 3583.2, 3584.0, 218, null, 1105, 77947], [20240321, 3584.0, 3583.8, 3585.0, 3583.6, 3584.0, 121, null, 1106, 77966], [20240321, 3584.0, 3583.4, 3584.4, 3583.0, 3584.0, 124, null, 1107, 77981], [20240321, 3584.0, 3584.0, 3584.0, 3580.8, 3580.8, 363, null, 1108, 78099], [20240321, 3580.8, 3580.6, 3581.8, 3579.8, 3581.0, 269, null, 1109, 78115], [20240321, 3581.0, 3581.4, 3585.8, 3581.4, 3585.4, 332, null, 1110, 78154], [20240321, 3585.4, 3585.8, 3586.4, 3583.8, 3584.2, 194, null, 1111, 78222], [20240321, 3584.2, 3584.2, 3586.4, 3584.2, 3586.0, 92, null, 1112, 78222], [20240321, 3586.0, 3586.2, 3586.2, 3585.4, 3586.0, 64, null, 1113, 78211], [20240321, 3586.0, 3586.0, 3586.8, 3585.2, 3586.2, 114, null, 1114, 78198], [20240321, 3586.2, 3586.2, 3586.2, 3582.8, 3582.8, 155, null, 1115, 78231], [20240321, 3582.8, 3582.8, 3584.6, 3582.8, 3583.8, 140, null, 1116, 78227], [20240321, 3583.8, 3583.8, 3584.0, 3582.6, 3584.0, 95, null, 1117, 78221], [20240321, 3584.0, 3583.8, 3586.6, 3583.2, 3585.8, 118, null, 1118, 78236], [20240321, 3585.8, 3586.2, 3587.0, 3585.0, 3585.4, 140, null, 1119, 78232], [20240321, 3585.4, 3585.6, 3586.2, 3583.0, 3584.6, 107, null, 1120, 78246], [20240321, 3584.6, 3584.6, 3586.2, 3584.0, 3584.6, 67, null, 1121, 78246], [20240321, 3584.6, 3585.0, 3585.2, 3583.6, 3584.8, 55, null, 1122, 78250], [20240321, 3584.8, 3585.0, 3586.0, 3584.6, 3585.0, 58, null, 1123, 78254], [20240321, 3585.0, 3585.0, 3585.8, 3584.4, 3585.4, 40, null, 1124, 78262], [20240321, 3585.4, 3585.6, 3585.8, 3582.6, 3583.6, 112, null, 1125, 78274], [20240321, 3583.6, 3583.8, 3586.6, 3583.8, 3585.2, 124, null, 1126, 78286], [20240321, 3585.2, 3585.4, 3585.6, 3584.4, 3584.4, 44, null, 1127, 78287], [20240321, 3584.4, 3584.2, 3584.8, 3583.2, 3584.0, 40, null, 1128, 78280], [20240321, 3584.0, 3584.4, 3584.4, 3582.6, 3583.6, 54, null, 1129, 78277], [20240321, 3583.6, 3583.6, 3584.6, 3582.8, 3583.2, 74, null, 1130, 78280], [20240321, 3583.2, 3583.0, 3583.6, 3581.8, 3583.0, 174, null, 1301, 78300], [20240321, 3583.0, 3583.0, 3585.6, 3583.0, 3585.4, 87, null, 1302, 78319], [20240321, 3585.4, 3585.4, 3585.8, 3584.0, 3584.8, 58, null, 1303, 78321], [20240321, 3584.8, 3584.8, 3585.8, 3583.4, 3583.4, 102, null, 1304, 78348], [20240321, 3583.4, 3583.6, 3584.6, 3583.6, 3584.0, 85, null, 1305, 78347], [20240321, 3584.0, 3583.8, 3584.6, 3582.4, 3583.4, 122, null, 1306, 78337], [20240321, 3583.4, 3583.4, 3583.4, 3580.8, 3581.4, 183, null, 1307, 78388], [20240321, 3581.4, 3581.4, 3581.6, 3580.0, 3580.2, 149, null, 1308, 78417], [20240321, 3580.2, 3580.8, 3582.0, 3580.4, 3582.0, 115, null, 1309, 78430], [20240321, 3582.0, 3582.0, 3585.0, 3582.0, 3584.8, 154, null, 1310, 78456], [20240321, 3584.8, 3584.8, 3586.2, 3584.2, 3586.0, 218, null, 1311, 78500], [20240321, 3586.0, 3586.0, 3586.2, 3584.4, 3585.0, 56, null, 1312, 78505], [20240321, 3585.0, 3585.0, 3585.6, 3584.8, 3585.2, 53, null, 1313, 78518], [20240321, 3585.2, 3585.2, 3586.2, 3583.0, 3585.2, 118, null, 1314, 78554], [20240321, 3585.2, 3586.0, 3587.8, 3585.6, 3587.8, 151, null, 1315, 78586], [20240321, 3587.8, 3587.8, 3588.0, 3584.8, 3587.0, 232, null, 1316, 78633], [20240321, 3587.0, 3586.4, 3588.6, 3586.4, 3587.2, 174, null, 1317, 78649], [20240321, 3587.2, 3587.2, 3589.4, 3587.2, 3588.0, 189, null, 1318, 78693], [20240321, 3588.0, 3588.0, 3588.0, 3586.0, 3586.0, 107, null, 1319, 78695], [20240321, 3586.0, 3586.0, 3586.6, 3585.0, 3585.0, 77, null, 1320, 78697], [20240321, 3585.0, 3584.8, 3585.8, 3584.4, 3584.8, 167, null, 1321, 78711], [20240321, 3584.8, 3585.4, 3586.2, 3584.6, 3585.6, 67, null, 1322, 78729], [20240321, 3585.6, 3585.8, 3585.8, 3584.6, 3585.4, 64, null, 1323, 78723], [20240321, 3585.4, 3585.6, 3587.2, 3585.4, 3586.6, 78, null, 1324, 78744], [20240321, 3586.6, 3586.6, 3587.8, 3585.4, 3585.6, 126, null, 1325, 78788], [20240321, 3585.6, 3585.2, 3586.6, 3585.0, 3586.2, 75, null, 1326, 78785], [20240321, 3586.2, 3586.2, 3586.8, 3583.6, 3583.6, 212, null, 1327, 78856], [20240321, 3583.6, 3584.2, 3587.0, 3583.6, 3586.6, 99, null, 1328, 78880], [20240321, 3586.6, 3586.6, 3586.6, 3583.2, 3584.4, 224, null, 1329, 78921], [20240321, 3584.4, 3585.2, 3585.2, 3581.6, 3581.8, 345, null, 1330, 78973], [20240321, 3581.8, 3582.2, 3582.4, 3579.8, 3581.4, 367, null, 1331, 79110], [20240321, 3581.4, 3581.8, 3584.2, 3581.8, 3584.0, 150, null, 1332, 79163], [20240321, 3584.0, 3584.0, 3586.8, 3583.6, 3585.8, 243, null, 1333, 79232], [20240321, 3585.8, 3585.6, 3587.0, 3584.4, 3586.6, 136, null, 1334, 79238], [20240321, 3586.6, 3586.4, 3587.2, 3585.8, 3586.8, 89, null, 1335, 79249], [20240321, 3586.8, 3587.0, 3589.4, 3586.8, 3588.6, 189, null, 1336, 79284], [20240321, 3588.6, 3588.8, 3590.6, 3588.6, 3590.0, 303, null, 1337, 79381], [20240321, 3590.0, 3590.0, 3592.0, 3589.0, 3590.0, 263, null, 1338, 79431], [20240321, 3590.0, 3590.2, 3590.2, 3588.8, 3590.0, 134, null, 1339, 79489], [20240321, 3590.0, 3590.0, 3590.6, 3589.4, 3589.4, 65, null, 1340, 79495], [20240321, 3589.4, 3589.4, 3591.0, 3589.2, 3590.8, 152, null, 1341, 79459], [20240321, 3590.8, 3590.6, 3590.8, 3589.6, 3590.8, 169, null, 1342, 79469], [20240321, 3590.8, 3590.8, 3592.8, 3590.8, 3591.6, 253, null, 1343, 79515], [20240321, 3591.6, 3591.8, 3592.2, 3591.0, 3592.2, 116, null, 1344, 79540], [20240321, 3592.2, 3592.2, 3593.0, 3591.4, 3591.4, 159, null, 1345, 79563], [20240321, 3591.4, 3591.4, 3593.0, 3591.2, 3593.0, 113, null, 1346, 79598], [20240321, 3593.0, 3592.6, 3593.2, 3591.6, 3593.2, 178, null, 1347, 79598], [20240321, 3593.2, 3593.2, 3593.6, 3591.2, 3591.6, 188, null, 1348, 79633], [20240321, 3591.6, 3591.2, 3592.8, 3591.2, 3591.4, 110, null, 1349, 79671], [20240321, 3591.4, 3591.8, 3592.0, 3591.0, 3591.0, 82, null, 1350, 79676], [20240321, 3591.0, 3591.2, 3591.8, 3591.0, 3591.6, 86, null, 1351, 79698], [20240321, 3591.6, 3592.0, 3596.0, 3592.0, 3596.0, 467, null, 1352, 79811], [20240321, 3596.0, 3596.0, 3597.6, 3595.6, 3596.2, 379, null, 1353, 79884], [20240321, 3596.2, 3596.2, 3598.4, 3596.2, 3597.4, 373, null, 1354, 79986], [20240321, 3597.4, 3597.6, 3597.6, 3595.8, 3596.6, 217, null, 1355, 80036], [20240321, 3596.6, 3596.2, 3596.8, 3594.6, 3596.8, 189, null, 1356, 80104], [20240321, 3596.8, 3596.8, 3596.8, 3594.6, 3595.8, 101, null, 1357, 80147], [20240321, 3595.8, 3595.8, 3597.8, 3595.6, 3596.8, 237, null, 1358, 80210], [20240321, 3596.8, 3596.8, 3596.8, 3595.2, 3595.4, 88, null, 1359, 80241], [20240321, 3595.4, 3595.4, 3598.0, 3595.2, 3597.8, 112, null, 1400, 80272], [20240321, 3597.8, 3597.8, 3597.8, 3594.6, 3596.8, 287, null, 1401, 80405], [20240321, 3596.8, 3596.8, 3596.8, 3595.2, 3596.0, 106, null, 1402, 80442], [20240321, 3596.0, 3596.0, 3596.2, 3594.6, 3594.6, 76, null, 1403, 80479], [20240321, 3594.6, 3594.6, 3595.0, 3593.4, 3593.8, 205, null, 1404, 80543], [20240321, 3593.8, 3593.6, 3594.0, 3592.8, 3593.0, 113, null, 1405, 80562], [20240321, 3593.0, 3593.2, 3593.2, 3591.6, 3593.0, 209, null, 1406, 80602], [20240321, 3593.0, 3593.0, 3593.0, 3592.0, 3593.0, 84, null, 1407, 80642], [20240321, 3593.0, 3592.6, 3592.8, 3591.6, 3592.0, 108, null, 1408, 80695], [20240321, 3592.0, 3591.8, 3592.0, 3589.6, 3589.6, 284, null, 1409, 80848], [20240321, 3589.6, 3589.6, 3590.0, 3588.6, 3589.6, 247, null, 1410, 80982], [20240321, 3589.6, 3589.0, 3591.2, 3588.8, 3590.8, 147, null, 1411, 81045], [20240321, 3590.8, 3590.4, 3591.2, 3590.0, 3590.8, 86, null, 1412, 81087], [20240321, 3590.8, 3591.4, 3592.0, 3590.8, 3591.4, 94, null, 1413, 81125], [20240321, 3591.4, 3591.4, 3592.2, 3591.4, 3591.8, 68, null, 1414, 81146], [20240321, 3591.8, 3591.8, 3592.8, 3591.4, 3592.4, 82, null, 1415, 81189], [20240321, 3592.4, 3592.4, 3592.8, 3591.8, 3592.2, 70, null, 1416, 81214], [20240321, 3592.2, 3592.0, 3592.6, 3590.8, 3591.0, 117, null, 1417, 81262], [20240321, 3591.0, 3591.4, 3591.4, 3589.6, 3590.6, 77, null, 1418, 81281], [20240321, 3590.6, 3590.2, 3591.0, 3589.8, 3590.6, 49, null, 1419, 81306], [20240321, 3590.6, 3590.2, 3591.4, 3590.0, 3590.2, 60, null, 1420, 81332], [20240321, 3590.2, 3590.4, 3590.4, 3588.6, 3589.2, 119, null, 1421, 81373], [20240321, 3589.2, 3589.2, 3593.0, 3589.2, 3592.6, 155, null, 1422, 81428], [20240321, 3592.6, 3593.2, 3593.2, 3592.2, 3592.6, 79, null, 1423, 81464], [20240321, 3592.6, 3592.6, 3593.0, 3591.6, 3592.6, 50, null, 1424, 81485], [20240321, 3592.6, 3592.6, 3593.6, 3592.2, 3593.2, 83, null, 1425, 81506], [20240321, 3593.2, 3593.0, 3593.2, 3591.8, 3593.2, 55, null, 1426, 81527], [20240321, 3593.2, 3593.2, 3593.4, 3592.0, 3592.6, 76, null, 1427, 81556], [20240321, 3592.6, 3592.8, 3595.2, 3592.8, 3595.0, 189, null, 1428, 81603], [20240321, 3595.0, 3595.0, 3595.6, 3594.6, 3595.4, 96, null, 1429, 81649], [20240321, 3595.4, 3595.4, 3597.4, 3595.4, 3596.4, 280, null, 1430, 81772], [20240321, 3596.4, 3596.6, 3598.2, 3596.4, 3596.4, 253, null, 1431, 81836], [20240321, 3596.4, 3596.4, 3597.4, 3595.6, 3596.8, 196, null, 1432, 81934], [20240321, 3596.8, 3597.0, 3597.2, 3595.0, 3595.2, 118, null, 1433, 81960], [20240321, 3595.2, 3595.2, 3596.6, 3595.2, 3596.2, 84, null, 1434, 81999], [20240321, 3596.2, 3596.4, 3596.6, 3595.0, 3595.8, 112, null, 1435, 82045], [20240321, 3595.8, 3596.0, 3597.2, 3595.6, 3597.0, 87, null, 1436, 82075], [20240321, 3597.0, 3597.0, 3597.4, 3596.2, 3596.2, 66, null, 1437, 82103], [20240321, 3596.2, 3596.4, 3596.4, 3594.8, 3594.8, 97, null, 1438, 82146], [20240321, 3594.8, 3594.8, 3594.8, 3591.4, 3591.4, 210, null, 1439, 82218], [20240321, 3591.4, 3591.4, 3592.6, 3590.8, 3592.0, 152, null, 1440, 82274], [20240321, 3592.0, 3592.0, 3592.6, 3590.2, 3590.4, 172, null, 1441, 82359], [20240321, 3590.4, 3590.6, 3591.8, 3589.6, 3591.2, 175, null, 1442, 82432], [20240321, 3591.2, 3591.2, 3591.2, 3590.2, 3591.0, 102, null, 1443, 82478], [20240321, 3591.0, 3590.8, 3591.0, 3589.4, 3590.4, 126, null, 1444, 82546], [20240321, 3590.4, 3591.0, 3592.0, 3590.0, 3590.0, 131, null, 1445, 82597], [20240321, 3590.0, 3590.4, 3590.4, 3589.2, 3590.2, 218, null, 1446, 82735], [20240321, 3590.2, 3590.2, 3590.2, 3588.8, 3589.0, 152, null, 1447, 82818], [20240321, 3589.0, 3588.8, 3589.0, 3586.0, 3586.2, 289, null, 1448, 82932], [20240321, 3586.2, 3586.2, 3587.0, 3585.0, 3587.0, 277, null, 1449, 83065], [20240321, 3587.0, 3587.0, 3587.6, 3586.0, 3586.8, 217, null, 1450, 83220], [20240321, 3586.8, 3586.8, 3587.4, 3584.2, 3585.0, 267, null, 1451, 83395], [20240321, 3585.0, 3585.0, 3585.2, 3584.2, 3585.0, 182, null, 1452, 83528], [20240321, 3585.0, 3584.4, 3585.6, 3584.2, 3584.6, 176, null, 1453, 83629], [20240321, 3584.6, 3584.6, 3586.2, 3584.4, 3586.0, 191, null, 1454, 83753], [20240321, 3586.0, 3585.6, 3586.0, 3585.0, 3585.4, 204, null, 1455, 83885], [20240321, 3585.4, 3585.2, 3586.0, 3584.2, 3584.2, 275, null, 1456, 83961], [20240321, 3584.2, 3584.2, 3585.2, 3584.2, 3584.4, 235, null, 1457, 84000], [20240321, 3584.4, 3584.2, 3584.8, 3583.4, 3583.8, 377, null, 1458, 84077], [20240321, 3583.8, 3583.6, 3584.0, 3583.2, 3583.4, 355, null, 1459, 84178], [20240321, 3583.4, 3583.6, 3585.0, 3583.0, 3584.2, 513, null, 1500, 84474], [20240322, 3584.2, 3582.4, 3582.4, 3577.0, 3579.6, 1060, null, 931, 83770], [20240322, 3579.6, 3579.8, 3581.0, 3579.0, 3580.2, 544, null, 932, 83466], [20240322, 3580.2, 3579.4, 3580.6, 3578.2, 3578.2, 286, null, 933, 83279], [20240322, 3578.2, 3578.2, 3578.6, 3576.0, 3577.2, 484, null, 934, 82975], [20240322, 3577.2, 3577.2, 3577.4, 3573.4, 3574.0, 459, null, 935, 82725], [20240322, 3574.0, 3574.0, 3574.0, 3570.4, 3571.2, 652, null, 936, 82366], [20240322, 3571.2, 3571.2, 3571.2, 3565.0, 3565.0, 939, null, 937, 81983], [20240322, 3565.0, 3565.0, 3566.4, 3563.0, 3565.0, 639, null, 938, 81722], [20240322, 3565.0, 3565.0, 3566.8, 3564.4, 3566.2, 424, null, 939, 81546], [20240322, 3566.2, 3566.2, 3566.2, 3561.2, 3562.6, 585, null, 940, 81352], [20240322, 3562.6, 3562.8, 3565.6, 3561.2, 3564.2, 531, null, 941, 81072], [20240322, 3564.2, 3564.4, 3565.8, 3562.8, 3562.8, 306, null, 942, 80926], [20240322, 3562.8, 3562.8, 3563.6, 3560.0, 3560.0, 490, null, 943, 80747], [20240322, 3560.0, 3560.4, 3563.4, 3560.2, 3562.6, 485, null, 944, 80500], [20240322, 3562.6, 3562.8, 3564.0, 3560.0, 3560.4, 452, null, 945, 80305], [20240322, 3560.4, 3560.8, 3560.8, 3557.0, 3558.0, 623, null, 946, 80096], [20240322, 3558.0, 3558.0, 3558.2, 3556.0, 3557.0, 533, null, 947, 80016], [20240322, 3557.0, 3557.0, 3558.2, 3553.0, 3554.0, 679, null, 948, 79825], [20240322, 3554.0, 3553.4, 3555.8, 3553.0, 3555.2, 416, null, 949, 79774], [20240322, 3555.2, 3555.4, 3555.4, 3552.6, 3553.2, 369, null, 950, 79697], [20240322, 3553.2, 3553.0, 3553.0, 3550.0, 3551.4, 577, null, 951, 79659], [20240322, 3551.4, 3551.4, 3556.0, 3551.4, 3556.0, 555, null, 952, 79555], [20240322, 3556.0, 3555.8, 3557.8, 3554.0, 3555.0, 459, null, 953, 79514], [20240322, 3555.0, 3554.6, 3556.0, 3553.2, 3554.6, 264, null, 954, 79480], [20240322, 3554.6, 3554.4, 3555.2, 3552.2, 3553.4, 233, null, 955, 79447], [20240322, 3553.4, 3553.2, 3553.2, 3550.0, 3551.0, 405, null, 956, 79442], [20240322, 3551.0, 3550.4, 3552.6, 3550.4, 3551.6, 335, null, 957, 79407], [20240322, 3551.6, 3551.4, 3554.0, 3551.4, 3552.6, 228, null, 958, 79381], [20240322, 3552.6, 3552.8, 3553.4, 3547.6, 3548.4, 732, null, 959, 79245], [20240322, 3548.4, 3548.4, 3549.2, 3546.0, 3547.8, 605, null, 1000, 79121], [20240322, 3547.8, 3547.8, 3549.2, 3546.6, 3548.6, 372, null, 1001, 79116], [20240322, 3548.6, 3548.8, 3552.6, 3548.4, 3552.6, 609, null, 1002, 78990], [20240322, 3552.6, 3552.8, 3554.6, 3550.6, 3551.6, 474, null, 1003, 78958], [20240322, 3551.6, 3551.4, 3552.8, 3549.6, 3552.0, 348, null, 1004, 78909], [20240322, 3552.0, 3553.2, 3553.2, 3549.8, 3550.0, 314, null, 1005, 78919], [20240322, 3550.0, 3550.0, 3550.0, 3546.2, 3548.2, 321, null, 1006, 78862], [20240322, 3548.2, 3548.6, 3552.4, 3548.6, 3551.8, 348, null, 1007, 78847], [20240322, 3551.8, 3551.8, 3551.8, 3548.8, 3549.4, 151, null, 1008, 78854], [20240322, 3549.4, 3549.6, 3551.0, 3549.2, 3551.0, 194, null, 1009, 78871], [20240322, 3551.0, 3551.2, 3552.8, 3550.0, 3551.4, 217, null, 1010, 78877], [20240322, 3551.4, 3551.6, 3553.4, 3551.4, 3553.2, 280, null, 1011, 78840], [20240322, 3553.2, 3552.6, 3553.4, 3550.4, 3551.8, 212, null, 1012, 78818], [20240322, 3551.8, 3551.6, 3552.8, 3551.4, 3552.2, 129, null, 1013, 78813], [20240322, 3552.2, 3551.8, 3552.4, 3550.0, 3550.8, 174, null, 1014, 78827], [20240322, 3550.8, 3550.8, 3551.2, 3548.4, 3550.0, 208, null, 1015, 78821], [20240322, 3550.0, 3550.2, 3550.2, 3547.2, 3548.4, 224, null, 1016, 78820], [20240322, 3548.4, 3548.4, 3550.6, 3548.0, 3549.4, 184, null, 1017, 78800], [20240322, 3549.4, 3549.6, 3549.8, 3547.4, 3548.0, 153, null, 1018, 78785], [20240322, 3548.0, 3548.0, 3549.2, 3547.4, 3549.2, 108, null, 1019, 78752], [20240322, 3549.2, 3549.2, 3549.8, 3548.0, 3549.6, 76, null, 1020, 78739], [20240322, 3549.6, 3549.8, 3550.4, 3548.2, 3549.8, 153, null, 1021, 78740], [20240322, 3549.8, 3550.0, 3550.4, 3548.4, 3549.2, 148, null, 1022, 78737], [20240322, 3549.2, 3549.8, 3551.6, 3549.0, 3549.6, 143, null, 1023, 78713], [20240322, 3549.6, 3549.6, 3549.8, 3548.0, 3549.8, 113, null, 1024, 78690], [20240322, 3549.8, 3549.4, 3549.8, 3544.2, 3544.4, 469, null, 1025, 78664], [20240322, 3544.4, 3544.4, 3545.0, 3543.0, 3543.8, 421, null, 1026, 78702], [20240322, 3543.8, 3543.2, 3544.2, 3541.0, 3541.8, 402, null, 1027, 78717], [20240322, 3541.8, 3541.8, 3544.4, 3541.8, 3543.4, 265, null, 1028, 78746], [20240322, 3543.4, 3543.4, 3544.2, 3543.2, 3543.4, 125, null, 1029, 78776], [20240322, 3543.4, 3543.4, 3545.0, 3542.0, 3542.2, 224, null, 1030, 78804], [20240322, 3542.2, 3542.0, 3542.4, 3540.8, 3540.8, 252, null, 1031, 78866], [20240322, 3540.8, 3541.2, 3541.2, 3539.8, 3540.4, 226, null, 1032, 78866], [20240322, 3540.4, 3540.2, 3541.0, 3538.8, 3539.6, 261, null, 1033, 78879], [20240322, 3539.6, 3539.6, 3544.6, 3539.6, 3544.0, 325, null, 1034, 78945], [20240322, 3544.0, 3544.2, 3545.2, 3543.4, 3544.6, 239, null, 1035, 78911], [20240322, 3544.6, 3544.6, 3545.0, 3542.4, 3543.4, 246, null, 1036, 78894], [20240322, 3543.4, 3543.2, 3543.6, 3540.4, 3540.4, 212, null, 1037, 78947], [20240322, 3540.4, 3540.4, 3543.6, 3540.2, 3543.2, 177, null, 1038, 78976], [20240322, 3543.2, 3543.2, 3543.6, 3541.0, 3541.0, 148, null, 1039, 79012], [20240322, 3541.0, 3541.0, 3541.8, 3539.2, 3540.4, 186, null, 1040, 79048], [20240322, 3540.4, 3540.8, 3540.8, 3538.0, 3538.0, 213, null, 1041, 79123], [20240322, 3538.0, 3538.0, 3538.2, 3533.6, 3533.6, 869, null, 1042, 79306], [20240322, 3533.6, 3533.6, 3534.2, 3532.2, 3533.4, 422, null, 1043, 79379], [20240322, 3533.4, 3533.2, 3533.2, 3530.8, 3532.2, 399, null, 1044, 79378], [20240322, 3532.2, 3532.0, 3534.6, 3532.0, 3534.2, 245, null, 1045, 79402], [20240322, 3534.2, 3533.8, 3534.4, 3531.6, 3532.4, 226, null, 1046, 79459], [20240322, 3532.4, 3532.4, 3532.4, 3528.0, 3528.2, 476, null, 1047, 79487], [20240322, 3528.2, 3528.4, 3529.4, 3526.4, 3528.4, 434, null, 1048, 79530], [20240322, 3528.4, 3528.4, 3530.4, 3528.2, 3530.4, 317, null, 1049, 79590], [20240322, 3530.4, 3530.0, 3530.4, 3528.4, 3530.0, 165, null, 1050, 79611], [20240322, 3530.0, 3529.6, 3529.6, 3525.2, 3525.8, 515, null, 1051, 79692], [20240322, 3525.8, 3526.2, 3527.4, 3524.6, 3526.0, 391, null, 1052, 79747], [20240322, 3526.0, 3526.2, 3532.6, 3525.8, 3530.6, 426, null, 1053, 79817], [20240322, 3530.6, 3530.6, 3532.8, 3530.2, 3532.2, 240, null, 1054, 79895], [20240322, 3532.2, 3532.2, 3534.6, 3532.0, 3532.4, 309, null, 1055, 79974], [20240322, 3532.4, 3532.0, 3533.2, 3531.0, 3532.6, 170, null, 1056, 80045], [20240322, 3532.6, 3532.0, 3534.4, 3531.4, 3533.8, 210, null, 1057, 80137], [20240322, 3533.8, 3534.2, 3535.2, 3532.0, 3532.0, 258, null, 1058, 80207], [20240322, 3532.0, 3532.4, 3533.0, 3531.6, 3532.2, 138, null, 1059, 80275], [20240322, 3532.2, 3532.0, 3532.0, 3529.0, 3529.6, 283, null, 1100, 80371], [20240322, 3529.6, 3529.0, 3530.8, 3528.4, 3530.0, 219, null, 1101, 80398], [20240322, 3530.0, 3529.8, 3530.2, 3528.8, 3530.0, 98, null, 1102, 80426], [20240322, 3530.0, 3530.0, 3532.6, 3530.0, 3531.8, 230, null, 1103, 80495], [20240322, 3531.8, 3531.8, 3533.6, 3531.4, 3533.0, 165, null, 1104, 80526], [20240322, 3533.0, 3532.8, 3533.8, 3532.0, 3533.2, 132, null, 1105, 80576], [20240322, 3533.2, 3533.2, 3536.6, 3533.2, 3536.0, 209, null, 1106, 80646], [20240322, 3536.0, 3535.6, 3537.2, 3534.6, 3537.0, 278, null, 1107, 80684], [20240322, 3537.0, 3537.2, 3537.2, 3534.0, 3535.4, 243, null, 1108, 80739], [20240322, 3535.4, 3535.4, 3535.4, 3532.2, 3534.8, 166, null, 1109, 80742], [20240322, 3534.8, 3534.4, 3536.0, 3533.8, 3535.2, 119, null, 1110, 80739], [20240322, 3535.2, 3535.0, 3535.4, 3532.8, 3532.8, 127, null, 1111, 80759], [20240322, 3532.8, 3532.8, 3533.6, 3530.2, 3533.6, 198, null, 1112, 80777], [20240322, 3533.6, 3533.4, 3535.0, 3531.2, 3531.8, 127, null, 1113, 80813], [20240322, 3531.8, 3531.4, 3531.4, 3528.4, 3528.8, 179, null, 1114, 80841], [20240322, 3528.8, 3529.0, 3529.6, 3526.8, 3527.8, 196, null, 1115, 80847], [20240322, 3527.8, 3527.8, 3531.0, 3527.6, 3529.8, 140, null, 1116, 80854], [20240322, 3529.8, 3530.0, 3531.2, 3528.0, 3528.4, 154, null, 1117, 80890], [20240322, 3528.4, 3528.0, 3529.2, 3525.6, 3525.6, 338, null, 1118, 80852], [20240322, 3525.6, 3526.8, 3528.2, 3526.0, 3527.0, 179, null, 1119, 80872], [20240322, 3527.0, 3527.0, 3527.0, 3523.6, 3526.0, 341, null, 1120, 80897], [20240322, 3526.0, 3526.0, 3526.8, 3524.0, 3526.2, 161, null, 1121, 80955], [20240322, 3526.2, 3526.4, 3528.2, 3525.8, 3527.0, 137, null, 1122, 80989], [20240322, 3527.0, 3527.2, 3528.8, 3526.8, 3526.8, 122, null, 1123, 81018], [20240322, 3526.8, 3526.8, 3527.2, 3525.6, 3526.6, 97, null, 1124, 81054], [20240322, 3526.6, 3527.0, 3527.4, 3525.0, 3525.2, 186, null, 1125, 81098], [20240322, 3525.2, 3525.2, 3530.2, 3525.2, 3528.0, 231, null, 1126, 81161], [20240322, 3528.0, 3528.0, 3528.6, 3526.2, 3527.8, 184, null, 1127, 81253], [20240322, 3527.8, 3527.4, 3527.8, 3525.4, 3526.2, 155, null, 1128, 81266], [20240322, 3526.2, 3526.0, 3528.0, 3526.0, 3526.6, 148, null, 1129, 81310], [20240322, 3526.6, 3526.8, 3527.2, 3525.2, 3526.4, 196, null, 1130, 81325], [20240322, 3526.4, 3524.2, 3525.8, 3521.0, 3525.4, 648, null, 1301, 81453], [20240322, 3525.4, 3525.4, 3529.4, 3523.2, 3528.2, 378, null, 1302, 81578], [20240322, 3528.2, 3527.8, 3530.0, 3526.2, 3530.0, 256, null, 1303, 81678], [20240322, 3530.0, 3530.2, 3536.4, 3529.8, 3535.6, 630, null, 1304, 81929], [20240322, 3535.6, 3535.8, 3536.6, 3533.8, 3536.6, 357, null, 1305, 82032], [20240322, 3536.6, 3536.6, 3539.0, 3536.2, 3538.8, 514, null, 1306, 82155], [20240322, 3538.8, 3539.0, 3540.0, 3537.2, 3539.4, 524, null, 1307, 82258], [20240322, 3539.4, 3539.0, 3541.8, 3537.6, 3540.6, 381, null, 1308, 82361], [20240322, 3540.6, 3540.0, 3540.4, 3538.0, 3540.4, 271, null, 1309, 82393], [20240322, 3540.4, 3540.4, 3541.2, 3538.4, 3538.8, 251, null, 1310, 82468], [20240322, 3538.8, 3538.2, 3542.0, 3538.0, 3541.2, 287, null, 1311, 82545], [20240322, 3541.2, 3541.2, 3541.2, 3538.0, 3539.0, 313, null, 1312, 82705], [20240322, 3539.0, 3539.4, 3541.0, 3539.2, 3541.0, 233, null, 1313, 82766], [20240322, 3541.0, 3540.6, 3541.4, 3538.6, 3538.8, 206, null, 1314, 82835], [20240322, 3538.8, 3538.8, 3540.8, 3538.0, 3540.0, 223, null, 1315, 82944], [20240322, 3540.0, 3540.6, 3542.8, 3540.6, 3541.2, 260, null, 1316, 83047], [20240322, 3541.2, 3541.0, 3544.8, 3540.2, 3544.0, 403, null, 1317, 83164], [20240322, 3544.0, 3544.0, 3546.6, 3543.6, 3546.4, 566, null, 1318, 83338], [20240322, 3546.4, 3546.4, 3547.2, 3544.0, 3547.0, 363, null, 1319, 83469], [20240322, 3547.0, 3547.0, 3547.4, 3546.0, 3546.8, 213, null, 1320, 83560], [20240322, 3546.8, 3547.0, 3547.0, 3544.0, 3546.4, 276, null, 1321, 83679], [20240322, 3546.4, 3545.8, 3550.4, 3545.8, 3548.8, 541, null, 1322, 83780], [20240322, 3548.8, 3548.8, 3549.4, 3546.6, 3546.6, 263, null, 1323, 83871], [20240322, 3546.6, 3546.8, 3547.2, 3545.2, 3546.2, 229, null, 1324, 83968], [20240322, 3546.2, 3546.4, 3547.0, 3545.8, 3546.6, 101, null, 1325, 84013], [20240322, 3546.6, 3547.0, 3548.8, 3544.8, 3544.8, 234, null, 1326, 84112], [20240322, 3544.8, 3545.0, 3545.4, 3543.0, 3543.4, 326, null, 1327, 84185], [20240322, 3543.4, 3543.6, 3546.0, 3542.6, 3546.0, 210, null, 1328, 84260], [20240322, 3546.0, 3545.8, 3550.6, 3545.8, 3548.6, 462, null, 1329, 84367], [20240322, 3548.6, 3548.0, 3548.8, 3546.6, 3548.6, 327, null, 1330, 84478], [20240322, 3548.6, 3548.4, 3548.4, 3545.8, 3546.2, 241, null, 1331, 84567], [20240322, 3546.2, 3546.2, 3546.6, 3543.0, 3545.8, 343, null, 1332, 84686], [20240322, 3545.8, 3546.0, 3548.4, 3546.0, 3546.8, 187, null, 1333, 84772], [20240322, 3546.8, 3546.4, 3547.2, 3544.6, 3545.8, 138, null, 1334, 84807], [20240322, 3545.8, 3545.8, 3547.2, 3545.6, 3546.6, 93, null, 1335, 84836], [20240322, 3546.6, 3546.0, 3546.0, 3543.4, 3544.8, 122, null, 1336, 84868], [20240322, 3544.8, 3544.4, 3544.4, 3542.4, 3542.4, 181, null, 1337, 84887], [20240322, 3542.4, 3542.6, 3544.0, 3541.4, 3542.0, 172, null, 1338, 84926], [20240322, 3542.0, 3542.2, 3544.8, 3541.8, 3544.0, 171, null, 1339, 84974], [20240322, 3544.0, 3543.4, 3544.8, 3543.0, 3544.0, 81, null, 1340, 84989], [20240322, 3544.0, 3543.4, 3543.4, 3541.0, 3541.0, 150, null, 1341, 85019], [20240322, 3541.0, 3541.0, 3541.2, 3538.6, 3540.8, 416, null, 1342, 85122], [20240322, 3540.8, 3541.0, 3543.4, 3540.4, 3541.4, 176, null, 1343, 85196], [20240322, 3541.4, 3541.0, 3543.4, 3540.8, 3542.6, 170, null, 1344, 85249], [20240322, 3542.6, 3542.2, 3543.4, 3541.2, 3541.6, 108, null, 1345, 85257], [20240322, 3541.6, 3541.2, 3545.2, 3541.2, 3545.0, 182, null, 1346, 85321], [20240322, 3545.0, 3544.8, 3548.4, 3544.6, 3548.0, 236, null, 1347, 85413], [20240322, 3548.0, 3547.8, 3548.8, 3547.2, 3548.8, 180, null, 1348, 85447], [20240322, 3548.8, 3548.8, 3550.2, 3548.4, 3548.6, 214, null, 1349, 85506], [20240322, 3548.6, 3548.4, 3548.6, 3546.4, 3547.4, 130, null, 1350, 85526], [20240322, 3547.4, 3547.2, 3547.4, 3545.8, 3545.8, 190, null, 1351, 85634], [20240322, 3545.8, 3545.8, 3548.6, 3545.6, 3548.6, 107, null, 1352, 85675], [20240322, 3548.6, 3548.6, 3550.2, 3548.6, 3550.0, 183, null, 1353, 85754], [20240322, 3550.0, 3549.4, 3550.2, 3547.8, 3548.0, 333, null, 1354, 85933], [20240322, 3548.0, 3548.0, 3549.8, 3547.4, 3547.4, 181, null, 1355, 85991], [20240322, 3547.4, 3547.4, 3547.6, 3545.0, 3545.2, 203, null, 1356, 86061], [20240322, 3545.2, 3545.0, 3546.4, 3544.6, 3546.2, 187, null, 1357, 86100], [20240322, 3546.2, 3546.2, 3547.4, 3543.2, 3543.4, 147, null, 1358, 86165], [20240322, 3543.4, 3543.2, 3543.6, 3541.2, 3542.0, 211, null, 1359, 86262], [20240322, 3542.0, 3542.2, 3543.0, 3539.8, 3541.6, 352, null, 1400, 86358], [20240322, 3541.6, 3541.4, 3541.4, 3539.0, 3540.2, 214, null, 1401, 86450], [20240322, 3540.2, 3540.2, 3544.2, 3540.0, 3543.2, 181, null, 1402, 86509], [20240322, 3543.2, 3543.2, 3546.6, 3543.2, 3544.0, 231, null, 1403, 86611], [20240322, 3544.0, 3544.0, 3546.6, 3542.8, 3545.2, 197, null, 1404, 86709], [20240322, 3545.2, 3545.0, 3546.8, 3544.4, 3546.4, 114, null, 1405, 86745], [20240322, 3546.4, 3546.8, 3549.8, 3546.0, 3549.0, 345, null, 1406, 86863], [20240322, 3549.0, 3549.0, 3549.6, 3548.0, 3549.6, 147, null, 1407, 86919], [20240322, 3549.6, 3549.0, 3553.4, 3549.0, 3552.6, 506, null, 1408, 87110], [20240322, 3552.6, 3552.6, 3553.4, 3550.8, 3551.0, 245, null, 1409, 87168], [20240322, 3551.0, 3551.2, 3551.2, 3548.4, 3549.4, 266, null, 1410, 87313], [20240322, 3549.4, 3549.0, 3550.8, 3549.0, 3549.4, 127, null, 1411, 87340], [20240322, 3549.4, 3549.4, 3549.4, 3547.4, 3547.8, 148, null, 1412, 87385], [20240322, 3547.8, 3547.4, 3550.8, 3547.4, 3550.8, 97, null, 1413, 87424], [20240322, 3550.8, 3550.6, 3555.0, 3550.6, 3554.8, 453, null, 1414, 87524], [20240322, 3554.8, 3554.8, 3554.8, 3551.6, 3552.0, 250, null, 1415, 87572], [20240322, 3552.0, 3552.4, 3553.8, 3550.2, 3550.8, 197, null, 1416, 87604], [20240322, 3550.8, 3550.2, 3552.0, 3550.2, 3551.6, 86, null, 1417, 87638], [20240322, 3551.6, 3551.4, 3552.2, 3549.6, 3551.0, 122, null, 1418, 87708], [20240322, 3551.0, 3550.6, 3553.8, 3550.6, 3553.0, 246, null, 1419, 87814], [20240322, 3553.0, 3553.4, 3554.0, 3552.0, 3553.2, 182, null, 1420, 87918], [20240322, 3553.2, 3553.6, 3553.8, 3551.0, 3552.8, 196, null, 1421, 88033], [20240322, 3552.8, 3552.6, 3554.0, 3550.8, 3550.8, 177, null, 1422, 88124], [20240322, 3550.8, 3550.8, 3553.2, 3550.8, 3552.0, 114, null, 1423, 88175], [20240322, 3552.0, 3551.8, 3552.0, 3548.2, 3549.4, 281, null, 1424, 88265], [20240322, 3549.4, 3549.8, 3551.0, 3548.8, 3548.8, 127, null, 1425, 88321], [20240322, 3548.8, 3548.6, 3549.0, 3547.4, 3548.4, 140, null, 1426, 88349], [20240322, 3548.4, 3548.6, 3550.4, 3547.8, 3550.2, 104, null, 1427, 88402], [20240322, 3550.2, 3549.8, 3549.8, 3548.4, 3549.4, 88, null, 1428, 88430], [20240322, 3549.4, 3549.4, 3551.2, 3549.2, 3549.4, 159, null, 1429, 88496], [20240322, 3549.4, 3550.0, 3550.8, 3547.6, 3549.4, 177, null, 1430, 88586], [20240322, 3549.4, 3549.8, 3550.8, 3548.2, 3548.4, 117, null, 1431, 88643], [20240322, 3548.4, 3548.2, 3550.0, 3548.2, 3549.0, 95, null, 1432, 88690], [20240322, 3549.0, 3549.6, 3549.6, 3546.0, 3548.4, 149, null, 1433, 88731], [20240322, 3548.4, 3547.8, 3548.2, 3543.4, 3543.4, 328, null, 1434, 88867], [20240322, 3543.4, 3543.4, 3543.6, 3540.0, 3540.0, 384, null, 1435, 88959], [20240322, 3540.0, 3540.0, 3540.4, 3537.2, 3538.0, 523, null, 1436, 89099], [20240322, 3538.0, 3538.4, 3539.8, 3537.6, 3539.0, 267, null, 1437, 89194], [20240322, 3539.0, 3538.8, 3538.8, 3533.6, 3534.4, 486, null, 1438, 89440], [20240322, 3534.4, 3534.2, 3537.0, 3534.2, 3536.2, 361, null, 1439, 89561], [20240322, 3536.2, 3536.2, 3536.2, 3534.0, 3535.0, 251, null, 1440, 89670], [20240322, 3535.0, 3534.8, 3538.4, 3534.6, 3535.0, 360, null, 1441, 89821], [20240322, 3535.0, 3534.8, 3538.0, 3534.2, 3538.0, 268, null, 1442, 89875], [20240322, 3538.0, 3538.0, 3539.4, 3536.8, 3537.8, 331, null, 1443, 90017], [20240322, 3537.8, 3537.8, 3538.8, 3537.0, 3538.0, 250, null, 1444, 90109], [20240322, 3538.0, 3538.6, 3541.4, 3538.0, 3540.8, 339, null, 1445, 90232], [20240322, 3540.8, 3540.8, 3543.0, 3540.8, 3542.4, 305, null, 1446, 90330], [20240322, 3542.4, 3542.6, 3545.8, 3542.4, 3545.0, 363, null, 1447, 90496], [20240322, 3545.0, 3545.0, 3545.4, 3544.4, 3545.4, 199, null, 1448, 90582], [20240322, 3545.4, 3545.4, 3547.0, 3544.2, 3547.0, 293, null, 1449, 90742], [20240322, 3547.0, 3546.6, 3546.6, 3543.4, 3543.6, 258, null, 1450, 90824], [20240322, 3543.6, 3543.4, 3543.4, 3541.0, 3541.6, 287, null, 1451, 90943], [20240322, 3541.6, 3541.0, 3541.6, 3540.2, 3541.4, 199, null, 1452, 90990], [20240322, 3541.4, 3541.4, 3542.4, 3540.6, 3542.4, 214, null, 1453, 91044], [20240322, 3542.4, 3542.6, 3543.0, 3541.4, 3542.6, 238, null, 1454, 91113], [20240322, 3542.6, 3542.6, 3543.0, 3541.4, 3541.6, 251, null, 1455, 91218], [20240322, 3541.6, 3541.8, 3543.2, 3541.6, 3543.2, 277, null, 1456, 91326], [20240322, 3543.2, 3543.2, 3543.2, 3541.8, 3541.8, 241, null, 1457, 91442], [20240322, 3541.8, 3542.2, 3542.4, 3540.8, 3541.2, 332, null, 1458, 91648], [20240322, 3541.2, 3540.8, 3542.0, 3540.6, 3540.8, 358, null, 1459, 91827], [20240322, 3540.8, 3541.0, 3541.4, 3540.2, 3540.2, 419, null, 1500, 91984], [20240325, 3540.2, 3535.0, 3538.4, 3532.2, 3536.0, 1529, null, 931, 90922], [20240325, 3536.0, 3536.4, 3540.0, 3535.2, 3540.0, 589, null, 932, 90531], [20240325, 3540.0, 3540.2, 3541.8, 3538.2, 3539.0, 468, null, 933, 90227], [20240325, 3539.0, 3539.0, 3539.6, 3530.8, 3531.4, 580, null, 934, 89879], [20240325, 3531.4, 3531.0, 3531.8, 3528.6, 3528.8, 632, null, 935, 89565], [20240325, 3528.8, 3529.4, 3531.0, 3528.0, 3528.0, 408, null, 936, 89295], [20240325, 3528.0, 3527.8, 3527.8, 3525.0, 3525.4, 631, null, 937, 88932], [20240325, 3525.4, 3525.0, 3530.8, 3522.6, 3530.8, 697, null, 938, 88604], [20240325, 3530.8, 3530.6, 3533.0, 3529.8, 3531.8, 496, null, 939, 88420], [20240325, 3531.8, 3531.6, 3532.6, 3530.0, 3531.6, 327, null, 940, 88248], [20240325, 3531.6, 3531.6, 3532.0, 3528.6, 3530.2, 317, null, 941, 88113], [20240325, 3530.2, 3530.8, 3537.2, 3530.2, 3534.6, 617, null, 942, 87748], [20240325, 3534.6, 3534.8, 3535.4, 3532.6, 3534.6, 354, null, 943, 87561], [20240325, 3534.6, 3534.4, 3535.2, 3531.8, 3531.8, 250, null, 944, 87392], [20240325, 3531.8, 3532.4, 3534.4, 3531.4, 3532.6, 195, null, 945, 87272], [20240325, 3532.6, 3532.8, 3532.8, 3529.2, 3531.2, 231, null, 946, 87148], [20240325, 3531.2, 3531.4, 3534.4, 3531.4, 3533.8, 230, null, 947, 87051], [20240325, 3533.8, 3533.6, 3537.4, 3533.6, 3536.0, 272, null, 948, 86904], [20240325, 3536.0, 3536.2, 3536.2, 3533.4, 3533.6, 179, null, 949, 86796], [20240325, 3533.6, 3533.4, 3536.8, 3533.4, 3535.4, 172, null, 950, 86722], [20240325, 3535.4, 3535.8, 3535.8, 3531.0, 3531.0, 196, null, 951, 86629], [20240325, 3531.0, 3531.0, 3533.4, 3530.2, 3531.6, 259, null, 952, 86472], [20240325, 3531.6, 3531.2, 3531.6, 3527.6, 3530.2, 295, null, 953, 86314], [20240325, 3530.2, 3530.6, 3534.0, 3530.6, 3534.0, 339, null, 954, 86124], [20240325, 3534.0, 3534.0, 3536.0, 3533.0, 3535.6, 235, null, 955, 85986], [20240325, 3535.6, 3536.0, 3537.6, 3535.2, 3536.6, 297, null, 956, 85832], [20240325, 3536.6, 3537.0, 3537.8, 3534.8, 3535.6, 255, null, 957, 85717], [20240325, 3535.6, 3535.6, 3537.4, 3534.6, 3537.4, 152, null, 958, 85654], [20240325, 3537.4, 3537.4, 3537.4, 3535.4, 3536.2, 107, null, 959, 85619], [20240325, 3536.2, 3536.2, 3539.4, 3535.2, 3539.2, 224, null, 1000, 85498], [20240325, 3539.2, 3539.6, 3539.6, 3537.2, 3538.0, 248, null, 1001, 85401], [20240325, 3538.0, 3538.4, 3538.4, 3536.2, 3536.8, 191, null, 1002, 85355], [20240325, 3536.8, 3536.2, 3537.4, 3535.4, 3536.2, 163, null, 1003, 85274], [20240325, 3536.2, 3536.2, 3539.0, 3536.2, 3537.2, 185, null, 1004, 85204], [20240325, 3537.2, 3537.2, 3538.6, 3535.6, 3536.6, 167, null, 1005, 85140], [20240325, 3536.6, 3537.0, 3538.4, 3536.6, 3537.0, 115, null, 1006, 85073], [20240325, 3537.0, 3537.0, 3537.0, 3534.0, 3534.8, 189, null, 1007, 84995], [20240325, 3534.8, 3534.4, 3535.2, 3533.4, 3535.2, 141, null, 1008, 84921], [20240325, 3535.2, 3534.6, 3534.6, 3532.4, 3533.6, 200, null, 1009, 84806], [20240325, 3533.6, 3533.8, 3536.8, 3533.2, 3536.4, 174, null, 1010, 84730], [20240325, 3536.4, 3536.4, 3537.2, 3535.2, 3535.2, 178, null, 1011, 84650], [20240325, 3535.2, 3534.4, 3535.4, 3533.8, 3535.0, 130, null, 1012, 84610], [20240325, 3535.0, 3535.0, 3536.4, 3534.0, 3535.8, 86, null, 1013, 84592], [20240325, 3535.8, 3536.2, 3537.6, 3535.8, 3537.0, 118, null, 1014, 84537], [20240325, 3537.0, 3537.0, 3541.0, 3536.8, 3540.2, 333, null, 1015, 84426], [20240325, 3540.2, 3540.0, 3542.6, 3539.0, 3541.0, 360, null, 1016, 84286], [20240325, 3541.0, 3540.8, 3542.8, 3539.8, 3542.0, 292, null, 1017, 84193], [20240325, 3542.0, 3541.8, 3542.2, 3540.0, 3540.2, 218, null, 1018, 84167], [20240325, 3540.2, 3539.6, 3541.4, 3538.4, 3541.2, 170, null, 1019, 84143], [20240325, 3541.2, 3541.2, 3541.6, 3539.6, 3539.8, 113, null, 1020, 84116], [20240325, 3539.8, 3539.6, 3541.4, 3538.8, 3541.4, 141, null, 1021, 84080], [20240325, 3541.4, 3541.2, 3541.8, 3539.4, 3540.2, 159, null, 1022, 84037], [20240325, 3540.2, 3540.4, 3541.8, 3539.0, 3539.4, 248, null, 1023, 83925], [20240325, 3539.4, 3539.2, 3541.6, 3538.0, 3541.4, 194, null, 1024, 83891], [20240325, 3541.4, 3541.0, 3543.0, 3540.6, 3543.0, 191, null, 1025, 83851], [20240325, 3543.0, 3543.0, 3544.8, 3542.6, 3543.4, 372, null, 1026, 83677], [20240325, 3543.4, 3543.0, 3544.2, 3541.8, 3542.2, 198, null, 1027, 83582], [20240325, 3542.2, 3542.2, 3545.0, 3541.8, 3543.4, 286, null, 1028, 83436], [20240325, 3543.4, 3543.6, 3543.6, 3541.4, 3542.4, 130, null, 1029, 83366], [20240325, 3542.4, 3542.4, 3543.6, 3541.0, 3543.6, 155, null, 1030, 83308], [20240325, 3543.6, 3543.6, 3544.4, 3542.4, 3542.8, 188, null, 1031, 83218], [20240325, 3542.8, 3542.8, 3542.8, 3540.2, 3540.4, 142, null, 1032, 83156], [20240325, 3540.4, 3540.4, 3542.0, 3540.2, 3540.2, 123, null, 1033, 83117], [20240325, 3540.2, 3540.0, 3540.8, 3539.6, 3540.8, 116, null, 1034, 83076], [20240325, 3540.8, 3540.8, 3541.4, 3540.0, 3541.0, 97, null, 1035, 83034], [20240325, 3541.0, 3542.0, 3542.0, 3539.4, 3539.6, 151, null, 1036, 82979], [20240325, 3539.6, 3539.6, 3543.0, 3539.4, 3542.2, 163, null, 1037, 82904], [20240325, 3542.2, 3541.8, 3543.4, 3541.0, 3541.4, 128, null, 1038, 82871], [20240325, 3541.4, 3541.2, 3543.0, 3539.6, 3543.0, 136, null, 1039, 82823], [20240325, 3543.0, 3543.0, 3543.2, 3541.6, 3541.8, 53, null, 1040, 82817], [20240325, 3541.8, 3541.8, 3543.4, 3541.0, 3543.0, 109, null, 1041, 82812], [20240325, 3543.0, 3543.2, 3545.0, 3542.8, 3545.0, 162, null, 1042, 82798], [20240325, 3545.0, 3544.6, 3544.8, 3543.2, 3544.0, 87, null, 1043, 82782], [20240325, 3544.0, 3544.4, 3545.6, 3543.2, 3544.4, 141, null, 1044, 82725], [20240325, 3544.4, 3544.6, 3544.6, 3542.6, 3543.4, 125, null, 1045, 82662], [20240325, 3543.4, 3543.6, 3545.4, 3542.6, 3545.0, 113, null, 1046, 82622], [20240325, 3545.0, 3544.8, 3546.6, 3543.8, 3545.8, 207, null, 1047, 82534], [20240325, 3545.8, 3545.8, 3546.8, 3545.4, 3545.8, 138, null, 1048, 82500], [20240325, 3545.8, 3546.0, 3547.8, 3546.0, 3546.6, 231, null, 1049, 82439], [20240325, 3546.6, 3546.6, 3548.6, 3545.6, 3546.4, 274, null, 1050, 82361], [20240325, 3546.4, 3546.0, 3548.8, 3545.4, 3547.8, 187, null, 1051, 82282], [20240325, 3547.8, 3547.0, 3547.2, 3543.8, 3544.6, 251, null, 1052, 82180], [20240325, 3544.6, 3544.4, 3545.4, 3544.2, 3544.8, 92, null, 1053, 82145], [20240325, 3544.8, 3544.8, 3546.0, 3544.0, 3545.8, 86, null, 1054, 82108], [20240325, 3545.8, 3545.6, 3545.6, 3543.4, 3543.4, 131, null, 1055, 82045], [20240325, 3543.4, 3543.6, 3544.6, 3543.0, 3543.4, 94, null, 1056, 82006], [20240325, 3543.4, 3544.0, 3545.0, 3543.6, 3543.8, 81, null, 1057, 81971], [20240325, 3543.8, 3544.0, 3544.2, 3542.4, 3543.2, 143, null, 1058, 81907], [20240325, 3543.2, 3544.4, 3545.6, 3544.2, 3545.6, 93, null, 1059, 81879], [20240325, 3545.6, 3545.2, 3546.4, 3544.4, 3545.4, 141, null, 1100, 81833], [20240325, 3545.4, 3545.4, 3546.2, 3543.2, 3545.8, 224, null, 1101, 81744], [20240325, 3545.8, 3545.6, 3546.4, 3543.0, 3543.8, 216, null, 1102, 81667], [20240325, 3543.8, 3543.8, 3545.0, 3542.6, 3544.6, 147, null, 1103, 81643], [20240325, 3544.6, 3544.8, 3545.6, 3544.0, 3544.8, 81, null, 1104, 81634], [20240325, 3544.8, 3544.8, 3545.8, 3543.8, 3545.6, 80, null, 1105, 81617], [20240325, 3545.6, 3545.4, 3546.4, 3544.0, 3546.4, 130, null, 1106, 81550], [20240325, 3546.4, 3546.6, 3550.0, 3546.4, 3550.0, 332, null, 1107, 81459], [20240325, 3550.0, 3550.0, 3552.6, 3548.4, 3552.0, 522, null, 1108, 81280], [20240325, 3552.0, 3551.8, 3552.6, 3549.6, 3551.4, 303, null, 1109, 81138], [20240325, 3551.4, 3551.4, 3554.4, 3550.8, 3553.6, 344, null, 1110, 81002], [20240325, 3553.6, 3553.4, 3554.6, 3552.2, 3553.6, 216, null, 1111, 80995], [20240325, 3553.6, 3553.6, 3555.8, 3551.4, 3554.6, 422, null, 1112, 80857], [20240325, 3554.6, 3554.4, 3554.4, 3552.0, 3554.4, 204, null, 1113, 80792], [20240325, 3554.4, 3554.0, 3554.2, 3552.2, 3553.8, 175, null, 1114, 80716], [20240325, 3553.8, 3553.6, 3559.0, 3553.2, 3558.4, 467, null, 1115, 80555], [20240325, 3558.4, 3558.4, 3560.4, 3556.4, 3559.2, 567, null, 1116, 80433], [20240325, 3559.2, 3559.4, 3562.4, 3558.8, 3561.4, 486, null, 1117, 80396], [20240325, 3561.4, 3561.6, 3562.8, 3560.6, 3561.4, 339, null, 1118, 80359], [20240325, 3561.4, 3561.6, 3564.0, 3559.8, 3562.2, 491, null, 1119, 80328], [20240325, 3562.2, 3562.0, 3565.8, 3560.6, 3565.2, 485, null, 1120, 80266], [20240325, 3565.2, 3565.0, 3565.2, 3560.6, 3561.4, 308, null, 1121, 80195], [20240325, 3561.4, 3561.4, 3562.8, 3560.4, 3562.0, 232, null, 1122, 80178], [20240325, 3562.0, 3562.2, 3563.6, 3560.8, 3563.4, 158, null, 1123, 80145], [20240325, 3563.4, 3563.4, 3565.4, 3560.2, 3561.0, 251, null, 1124, 80091], [20240325, 3561.0, 3561.0, 3561.8, 3559.2, 3560.2, 195, null, 1125, 80049], [20240325, 3560.2, 3560.4, 3561.0, 3559.4, 3561.0, 136, null, 1126, 80003], [20240325, 3561.0, 3559.6, 3560.4, 3558.8, 3559.8, 205, null, 1127, 79951], [20240325, 3559.8, 3559.8, 3562.0, 3558.4, 3562.0, 256, null, 1128, 79880], [20240325, 3562.0, 3562.0, 3562.4, 3561.0, 3561.0, 111, null, 1129, 79855], [20240325, 3561.0, 3561.2, 3561.6, 3560.0, 3560.0, 211, null, 1130, 79803], [20240325, 3560.0, 3559.4, 3561.0, 3558.0, 3558.0, 372, null, 1301, 79705], [20240325, 3558.0, 3557.8, 3560.4, 3557.2, 3559.8, 257, null, 1302, 79642], [20240325, 3559.8, 3559.6, 3561.8, 3559.0, 3559.0, 164, null, 1303, 79618], [20240325, 3559.0, 3559.4, 3559.8, 3558.2, 3559.2, 110, null, 1304, 79593], [20240325, 3559.2, 3559.2, 3560.8, 3558.2, 3558.2, 139, null, 1305, 79545], [20240325, 3558.2, 3558.6, 3559.2, 3557.2, 3559.0, 207, null, 1306, 79519], [20240325, 3559.0, 3559.0, 3559.8, 3557.4, 3559.0, 142, null, 1307, 79475], [20240325, 3559.0, 3558.6, 3561.0, 3558.4, 3561.0, 125, null, 1308, 79446], [20240325, 3561.0, 3561.0, 3564.6, 3560.4, 3560.4, 452, null, 1309, 79364], [20240325, 3560.4, 3561.0, 3562.6, 3560.0, 3560.6, 185, null, 1310, 79362], [20240325, 3560.6, 3561.0, 3561.0, 3557.4, 3557.8, 243, null, 1311, 79307], [20240325, 3557.8, 3557.6, 3558.6, 3555.2, 3555.6, 340, null, 1312, 79236], [20240325, 3555.6, 3555.4, 3557.2, 3555.2, 3557.2, 144, null, 1313, 79188], [20240325, 3557.2, 3557.2, 3558.0, 3555.8, 3556.4, 79, null, 1314, 79174], [20240325, 3556.4, 3556.8, 3557.2, 3555.6, 3555.8, 95, null, 1315, 79186], [20240325, 3555.8, 3555.8, 3557.2, 3554.8, 3556.6, 169, null, 1316, 79159], [20240325, 3556.6, 3557.0, 3558.4, 3556.4, 3557.4, 151, null, 1317, 79122], [20240325, 3557.4, 3557.0, 3557.6, 3554.4, 3556.0, 183, null, 1318, 79114], [20240325, 3556.0, 3556.4, 3557.2, 3555.4, 3555.8, 172, null, 1319, 79092], [20240325, 3555.8, 3556.0, 3556.0, 3553.8, 3554.2, 126, null, 1320, 79088], [20240325, 3554.2, 3553.6, 3555.4, 3553.2, 3554.8, 205, null, 1321, 79067], [20240325, 3554.8, 3554.8, 3555.6, 3552.2, 3554.0, 272, null, 1322, 79070], [20240325, 3554.0, 3554.4, 3556.8, 3554.2, 3554.8, 219, null, 1323, 79055], [20240325, 3554.8, 3554.6, 3554.8, 3552.2, 3554.6, 189, null, 1324, 79060], [20240325, 3554.6, 3554.0, 3554.0, 3552.4, 3553.4, 113, null, 1325, 79036], [20240325, 3553.4, 3553.2, 3553.4, 3550.6, 3551.6, 276, null, 1326, 78954], [20240325, 3551.6, 3552.0, 3554.2, 3551.6, 3553.4, 226, null, 1327, 78972], [20240325, 3553.4, 3553.2, 3553.8, 3552.0, 3553.8, 114, null, 1328, 78954], [20240325, 3553.8, 3553.4, 3554.8, 3553.2, 3554.8, 109, null, 1329, 78937], [20240325, 3554.8, 3554.6, 3554.8, 3553.2, 3553.4, 152, null, 1330, 78886], [20240325, 3553.4, 3553.8, 3556.0, 3553.8, 3555.6, 161, null, 1331, 78850], [20240325, 3555.6, 3555.6, 3555.6, 3552.6, 3552.8, 177, null, 1332, 78829], [20240325, 3552.8, 3552.8, 3553.2, 3551.4, 3553.0, 168, null, 1333, 78831], [20240325, 3553.0, 3553.4, 3554.8, 3552.8, 3554.4, 147, null, 1334, 78812], [20240325, 3554.4, 3554.2, 3554.4, 3553.0, 3553.6, 88, null, 1335, 78804], [20240325, 3553.6, 3553.8, 3556.0, 3553.2, 3555.4, 132, null, 1336, 78776], [20240325, 3555.4, 3555.0, 3557.6, 3555.0, 3556.8, 147, null, 1337, 78755], [20240325, 3556.8, 3556.4, 3557.6, 3555.2, 3556.8, 119, null, 1338, 78783], [20240325, 3556.8, 3556.8, 3557.0, 3556.2, 3556.2, 60, null, 1339, 78782], [20240325, 3556.2, 3556.2, 3557.4, 3554.6, 3556.4, 149, null, 1340, 78741], [20240325, 3556.4, 3555.8, 3557.6, 3555.0, 3557.6, 104, null, 1341, 78748], [20240325, 3557.6, 3557.2, 3557.4, 3555.4, 3556.0, 124, null, 1342, 78751], [20240325, 3556.0, 3556.2, 3556.6, 3554.2, 3554.4, 84, null, 1343, 78751], [20240325, 3554.4, 3554.0, 3555.2, 3553.2, 3555.0, 114, null, 1344, 78728], [20240325, 3555.0, 3554.6, 3554.6, 3552.0, 3552.0, 99, null, 1345, 78716], [20240325, 3552.0, 3552.0, 3552.4, 3551.2, 3551.2, 150, null, 1346, 78712], [20240325, 3551.2, 3551.2, 3551.4, 3549.2, 3550.4, 337, null, 1347, 78730], [20240325, 3550.4, 3550.4, 3552.0, 3550.0, 3551.0, 126, null, 1348, 78743], [20240325, 3551.0, 3551.2, 3553.6, 3551.2, 3552.8, 115, null, 1349, 78757], [20240325, 3552.8, 3552.8, 3553.4, 3551.6, 3552.4, 77, null, 1350, 78765], [20240325, 3552.4, 3552.4, 3553.4, 3551.8, 3552.6, 101, null, 1351, 78777], [20240325, 3552.6, 3552.8, 3554.4, 3552.8, 3552.8, 83, null, 1352, 78791], [20240325, 3552.8, 3552.8, 3553.0, 3552.2, 3552.8, 24, null, 1353, 78802], [20240325, 3552.8, 3552.6, 3554.8, 3552.4, 3554.8, 72, null, 1354, 78814], [20240325, 3554.8, 3554.8, 3555.0, 3552.4, 3552.4, 106, null, 1355, 78856], [20240325, 3552.4, 3552.4, 3552.4, 3550.6, 3551.2, 116, null, 1356, 78873], [20240325, 3551.2, 3551.2, 3551.6, 3549.6, 3550.8, 127, null, 1357, 78866], [20240325, 3550.8, 3550.4, 3551.4, 3549.8, 3549.8, 89, null, 1358, 78864], [20240325, 3549.8, 3549.8, 3550.4, 3549.2, 3549.8, 148, null, 1359, 78848], [20240325, 3549.8, 3549.6, 3551.4, 3549.6, 3550.2, 108, null, 1400, 78875], [20240325, 3550.2, 3550.0, 3553.2, 3549.6, 3551.6, 229, null, 1401, 78904], [20240325, 3551.6, 3551.8, 3553.6, 3551.8, 3553.0, 123, null, 1402, 78914], [20240325, 3553.0, 3553.0, 3553.4, 3550.6, 3551.0, 96, null, 1403, 78946], [20240325, 3551.0, 3551.4, 3553.8, 3551.4, 3553.2, 110, null, 1404, 78956], [20240325, 3553.2, 3552.4, 3554.6, 3552.4, 3554.2, 117, null, 1405, 78959], [20240325, 3554.2, 3553.8, 3553.8, 3552.4, 3552.4, 55, null, 1406, 78975], [20240325, 3552.4, 3552.6, 3554.0, 3550.0, 3550.6, 138, null, 1407, 78997], [20240325, 3550.6, 3550.4, 3550.6, 3548.6, 3549.0, 188, null, 1408, 79001], [20240325, 3549.0, 3548.8, 3548.8, 3546.2, 3547.0, 408, null, 1409, 79086], [20240325, 3547.0, 3547.4, 3549.0, 3546.6, 3547.4, 169, null, 1410, 79102], [20240325, 3547.4, 3547.0, 3547.6, 3545.2, 3546.4, 235, null, 1411, 79171], [20240325, 3546.4, 3546.4, 3546.4, 3544.6, 3545.0, 261, null, 1412, 79171], [20240325, 3545.0, 3545.4, 3545.8, 3543.8, 3544.4, 228, null, 1413, 79215], [20240325, 3544.4, 3544.2, 3546.0, 3543.6, 3544.8, 170, null, 1414, 79236], [20240325, 3544.8, 3544.8, 3546.8, 3544.8, 3546.6, 327, null, 1415, 79198], [20240325, 3546.6, 3546.2, 3546.4, 3544.0, 3545.2, 182, null, 1416, 79206], [20240325, 3545.2, 3545.2, 3545.4, 3543.0, 3543.0, 181, null, 1417, 79247], [20240325, 3543.0, 3543.4, 3545.6, 3542.8, 3542.8, 168, null, 1418, 79264], [20240325, 3542.8, 3542.8, 3543.6, 3541.2, 3541.6, 223, null, 1419, 79270], [20240325, 3541.6, 3541.6, 3541.6, 3538.8, 3539.4, 466, null, 1420, 79325], [20240325, 3539.4, 3539.8, 3540.2, 3538.6, 3539.0, 273, null, 1421, 79389], [20240325, 3539.0, 3539.0, 3539.0, 3535.8, 3537.0, 524, null, 1422, 79465], [20240325, 3537.0, 3537.2, 3539.2, 3536.8, 3539.0, 267, null, 1423, 79493], [20240325, 3539.0, 3539.0, 3539.0, 3533.6, 3534.0, 415, null, 1424, 79554], [20240325, 3534.0, 3534.0, 3534.4, 3530.8, 3532.8, 511, null, 1425, 79693], [20240325, 3532.8, 3533.0, 3534.6, 3532.0, 3533.2, 309, null, 1426, 79758], [20240325, 3533.2, 3533.2, 3536.0, 3532.4, 3535.6, 328, null, 1427, 79752], [20240325, 3535.6, 3535.8, 3536.4, 3535.0, 3536.2, 180, null, 1428, 79777], [20240325, 3536.2, 3536.2, 3536.6, 3533.6, 3535.0, 238, null, 1429, 79794], [20240325, 3535.0, 3535.4, 3537.8, 3535.0, 3536.8, 173, null, 1430, 79784], [20240325, 3536.8, 3536.4, 3538.6, 3536.2, 3538.0, 197, null, 1431, 79784], [20240325, 3538.0, 3537.8, 3539.6, 3537.0, 3537.6, 272, null, 1432, 79805], [20240325, 3537.6, 3537.6, 3539.4, 3537.0, 3538.2, 163, null, 1433, 79795], [20240325, 3538.2, 3538.4, 3539.6, 3537.0, 3537.4, 157, null, 1434, 79796], [20240325, 3537.4, 3537.6, 3539.8, 3536.2, 3539.8, 132, null, 1435, 79808], [20240325, 3539.8, 3540.0, 3540.8, 3538.4, 3540.0, 242, null, 1436, 79831], [20240325, 3540.0, 3539.6, 3539.6, 3536.6, 3539.0, 163, null, 1437, 79821], [20240325, 3539.0, 3539.0, 3539.2, 3536.4, 3538.4, 189, null, 1438, 79893], [20240325, 3538.4, 3538.4, 3539.2, 3536.0, 3536.0, 167, null, 1439, 79931], [20240325, 3536.0, 3536.0, 3536.4, 3534.4, 3535.0, 218, null, 1440, 79977], [20240325, 3535.0, 3534.8, 3536.6, 3534.2, 3536.6, 114, null, 1441, 80006], [20240325, 3536.6, 3536.6, 3536.6, 3532.0, 3532.4, 240, null, 1442, 80080], [20240325, 3532.4, 3532.4, 3532.6, 3530.2, 3531.6, 245, null, 1443, 80124], [20240325, 3531.6, 3531.8, 3536.0, 3531.8, 3534.8, 339, null, 1444, 80218], [20240325, 3534.8, 3535.0, 3536.2, 3533.4, 3533.6, 190, null, 1445, 80287], [20240325, 3533.6, 3533.4, 3535.8, 3533.4, 3534.8, 162, null, 1446, 80319], [20240325, 3534.8, 3535.0, 3535.4, 3530.8, 3531.0, 237, null, 1447, 80400], [20240325, 3531.0, 3531.2, 3532.0, 3529.2, 3531.0, 445, null, 1448, 80593], [20240325, 3531.0, 3531.0, 3531.0, 3528.6, 3530.4, 356, null, 1449, 80702], [20240325, 3530.4, 3530.2, 3533.4, 3530.2, 3531.6, 347, null, 1450, 80827], [20240325, 3531.6, 3531.6, 3532.8, 3530.0, 3530.0, 273, null, 1451, 80899], [20240325, 3530.0, 3530.0, 3531.0, 3528.4, 3530.6, 307, null, 1452, 80935], [20240325, 3530.6, 3530.4, 3530.6, 3529.2, 3529.8, 207, null, 1453, 80985], [20240325, 3529.8, 3529.8, 3530.2, 3528.6, 3529.6, 332, null, 1454, 81123], [20240325, 3529.6, 3529.8, 3530.2, 3527.2, 3528.4, 391, null, 1455, 81233], [20240325, 3528.4, 3529.0, 3530.4, 3528.2, 3529.8, 366, null, 1456, 81293], [20240325, 3529.8, 3529.6, 3530.0, 3528.2, 3530.0, 292, null, 1457, 81389], [20240325, 3530.0, 3530.0, 3531.6, 3529.8, 3530.8, 421, null, 1458, 81503], [20240325, 3530.8, 3531.2, 3531.6, 3530.4, 3530.4, 378, null, 1459, 81597], [20240325, 3530.4, 3530.8, 3533.2, 3530.8, 3532.0, 567, null, 1500, 81870], [20240326, 3532.0, 3538.2, 3541.4, 3537.4, 3540.2, 1175, null, 931, 81256], [20240326, 3540.2, 3540.4, 3540.8, 3537.4, 3540.2, 425, null, 932, 81040], [20240326, 3540.2, 3540.4, 3545.0, 3540.4, 3545.0, 516, null, 933, 80712], [20240326, 3545.0, 3545.0, 3548.0, 3544.4, 3546.0, 614, null, 934, 80434], [20240326, 3546.0, 3546.0, 3547.8, 3542.2, 3542.6, 367, null, 935, 80312], [20240326, 3542.6, 3542.6, 3545.8, 3542.0, 3542.8, 289, null, 936, 80157], [20240326, 3542.8, 3542.6, 3543.4, 3540.0, 3542.2, 298, null, 937, 79996], [20240326, 3542.2, 3542.6, 3543.8, 3541.8, 3543.6, 220, null, 938, 79872], [20240326, 3543.6, 3543.6, 3543.6, 3540.8, 3542.0, 343, null, 939, 79720], [20240326, 3542.0, 3542.4, 3546.0, 3541.2, 3541.6, 404, null, 940, 79564], [20240326, 3541.6, 3541.4, 3542.6, 3537.6, 3538.6, 397, null, 941, 79425], [20240326, 3538.6, 3538.6, 3540.0, 3537.6, 3537.8, 321, null, 942, 79277], [20240326, 3537.8, 3537.8, 3538.2, 3535.8, 3537.8, 315, null, 943, 79196], [20240326, 3537.8, 3537.8, 3540.4, 3537.2, 3537.6, 322, null, 944, 79090], [20240326, 3537.6, 3538.0, 3540.2, 3537.0, 3539.4, 215, null, 945, 79012], [20240326, 3539.4, 3539.4, 3540.0, 3537.0, 3538.4, 228, null, 946, 78902], [20240326, 3538.4, 3538.6, 3538.8, 3535.2, 3535.2, 264, null, 947, 78789], [20240326, 3535.2, 3535.2, 3536.4, 3533.0, 3533.0, 468, null, 948, 78696], [20240326, 3533.0, 3533.0, 3533.6, 3531.6, 3533.0, 484, null, 949, 78613], [20240326, 3533.0, 3532.8, 3534.0, 3530.6, 3531.8, 319, null, 950, 78560], [20240326, 3531.8, 3532.8, 3534.8, 3531.2, 3534.0, 405, null, 951, 78487], [20240326, 3534.0, 3533.8, 3535.6, 3533.0, 3535.4, 244, null, 952, 78456], [20240326, 3535.4, 3535.4, 3538.0, 3534.4, 3537.2, 363, null, 953, 78405], [20240326, 3537.2, 3537.0, 3538.0, 3536.0, 3537.2, 219, null, 954, 78398], [20240326, 3537.2, 3537.6, 3539.2, 3537.2, 3539.2, 226, null, 955, 78362], [20240326, 3539.2, 3539.4, 3542.0, 3539.0, 3541.6, 332, null, 956, 78283], [20240326, 3541.6, 3541.6, 3542.4, 3540.8, 3542.4, 198, null, 957, 78240], [20240326, 3542.4, 3542.4, 3543.8, 3542.0, 3542.4, 265, null, 958, 78222], [20240326, 3542.4, 3542.8, 3544.4, 3542.0, 3543.2, 208, null, 959, 78217], [20240326, 3543.2, 3543.2, 3543.8, 3540.6, 3541.0, 216, null, 1000, 78175], [20240326, 3541.0, 3541.0, 3541.2, 3538.2, 3539.2, 285, null, 1001, 78116], [20240326, 3539.2, 3539.2, 3540.4, 3538.0, 3538.4, 257, null, 1002, 78073], [20240326, 3538.4, 3538.6, 3539.0, 3536.4, 3538.0, 229, null, 1003, 78012], [20240326, 3538.0, 3537.4, 3538.6, 3536.2, 3536.4, 254, null, 1004, 77958], [20240326, 3536.4, 3537.0, 3537.4, 3535.2, 3537.4, 256, null, 1005, 77895], [20240326, 3537.4, 3537.4, 3538.8, 3536.4, 3538.0, 250, null, 1006, 77857], [20240326, 3538.0, 3538.4, 3538.4, 3534.4, 3534.4, 137, null, 1007, 77829], [20240326, 3534.4, 3534.8, 3537.4, 3532.8, 3536.8, 378, null, 1008, 77756], [20240326, 3536.8, 3537.0, 3537.6, 3535.4, 3535.8, 162, null, 1009, 77727], [20240326, 3535.8, 3536.0, 3537.4, 3535.0, 3537.2, 195, null, 1010, 77695], [20240326, 3537.2, 3537.2, 3538.4, 3536.0, 3537.8, 248, null, 1011, 77644], [20240326, 3537.8, 3538.4, 3538.4, 3536.8, 3538.4, 115, null, 1012, 77609], [20240326, 3538.4, 3538.4, 3540.2, 3536.6, 3536.8, 409, null, 1013, 77527], [20240326, 3536.8, 3536.6, 3537.0, 3535.2, 3536.6, 180, null, 1014, 77505], [20240326, 3536.6, 3536.2, 3538.8, 3536.0, 3537.0, 219, null, 1015, 77464], [20240326, 3537.0, 3537.2, 3539.2, 3537.0, 3538.8, 154, null, 1016, 77421], [20240326, 3538.8, 3538.8, 3539.6, 3537.2, 3539.0, 143, null, 1017, 77398], [20240326, 3539.0, 3537.8, 3538.6, 3537.2, 3538.0, 109, null, 1018, 77362], [20240326, 3538.0, 3538.0, 3539.6, 3537.8, 3539.2, 132, null, 1019, 77320], [20240326, 3539.2, 3539.6, 3540.0, 3537.2, 3537.6, 140, null, 1020, 77266], [20240326, 3537.6, 3538.2, 3540.0, 3537.6, 3539.4, 116, null, 1021, 77244], [20240326, 3539.4, 3539.6, 3542.0, 3539.0, 3542.0, 329, null, 1022, 77137], [20240326, 3542.0, 3542.0, 3544.2, 3542.0, 3543.4, 295, null, 1023, 77065], [20240326, 3543.4, 3543.8, 3544.4, 3541.8, 3543.4, 214, null, 1024, 77014], [20240326, 3543.4, 3543.8, 3546.4, 3543.6, 3545.2, 343, null, 1025, 76940], [20240326, 3545.2, 3545.2, 3545.6, 3541.4, 3542.0, 352, null, 1026, 76900], [20240326, 3542.0, 3542.0, 3543.0, 3541.2, 3542.2, 118, null, 1027, 76884], [20240326, 3542.2, 3542.6, 3543.4, 3542.4, 3542.8, 59, null, 1028, 76889], [20240326, 3542.8, 3542.6, 3544.2, 3542.4, 3543.6, 94, null, 1029, 76871], [20240326, 3543.6, 3543.4, 3543.4, 3542.0, 3542.4, 206, null, 1030, 76830], [20240326, 3542.4, 3542.4, 3545.6, 3542.2, 3544.0, 211, null, 1031, 76831], [20240326, 3544.0, 3543.8, 3544.4, 3542.6, 3542.8, 134, null, 1032, 76840], [20240326, 3542.8, 3542.4, 3544.4, 3542.4, 3542.8, 78, null, 1033, 76822], [20240326, 3542.8, 3543.0, 3546.8, 3543.0, 3546.0, 211, null, 1034, 76828], [20240326, 3546.0, 3546.0, 3547.0, 3543.4, 3544.2, 179, null, 1035, 76825], [20240326, 3544.2, 3544.6, 3545.8, 3543.0, 3544.6, 126, null, 1036, 76814], [20240326, 3544.6, 3544.6, 3545.0, 3542.6, 3542.6, 94, null, 1037, 76821], [20240326, 3542.6, 3542.8, 3542.8, 3540.0, 3541.4, 277, null, 1038, 76785], [20240326, 3541.4, 3542.0, 3542.4, 3540.8, 3540.8, 95, null, 1039, 76792], [20240326, 3540.8, 3540.6, 3542.6, 3540.6, 3541.4, 128, null, 1040, 76786], [20240326, 3541.4, 3541.2, 3541.2, 3538.8, 3539.6, 295, null, 1041, 76768], [20240326, 3539.6, 3539.2, 3541.0, 3538.4, 3540.8, 148, null, 1042, 76739], [20240326, 3540.8, 3541.2, 3542.0, 3539.8, 3541.6, 120, null, 1043, 76734], [20240326, 3541.6, 3541.8, 3542.2, 3539.6, 3540.0, 94, null, 1044, 76721], [20240326, 3540.0, 3540.0, 3542.0, 3540.0, 3541.8, 87, null, 1045, 76731], [20240326, 3541.8, 3542.4, 3544.0, 3541.8, 3542.0, 106, null, 1046, 76740], [20240326, 3542.0, 3541.6, 3541.6, 3539.4, 3540.0, 112, null, 1047, 76755], [20240326, 3540.0, 3539.4, 3540.4, 3539.2, 3539.6, 80, null, 1048, 76745], [20240326, 3539.6, 3539.2, 3539.6, 3536.6, 3539.0, 260, null, 1049, 76716], [20240326, 3539.0, 3539.0, 3541.0, 3537.8, 3540.8, 177, null, 1050, 76718], [20240326, 3540.8, 3541.2, 3541.2, 3537.4, 3538.6, 103, null, 1051, 76718], [20240326, 3538.6, 3538.2, 3540.6, 3538.0, 3539.2, 105, null, 1052, 76725], [20240326, 3539.2, 3538.8, 3540.0, 3538.2, 3539.6, 97, null, 1053, 76739], [20240326, 3539.6, 3539.6, 3541.0, 3538.8, 3539.2, 82, null, 1054, 76739], [20240326, 3539.2, 3538.8, 3538.8, 3537.0, 3538.0, 76, null, 1055, 76730], [20240326, 3538.0, 3538.2, 3538.8, 3536.4, 3536.4, 110, null, 1056, 76733], [20240326, 3536.4, 3536.8, 3538.0, 3535.4, 3535.8, 167, null, 1057, 76757], [20240326, 3535.8, 3535.8, 3536.4, 3534.8, 3535.6, 216, null, 1058, 76721], [20240326, 3535.6, 3535.6, 3537.0, 3535.6, 3536.8, 116, null, 1059, 76737], [20240326, 3536.8, 3536.6, 3538.6, 3536.6, 3537.0, 144, null, 1100, 76732], [20240326, 3537.0, 3536.8, 3538.4, 3536.4, 3536.8, 75, null, 1101, 76734], [20240326, 3536.8, 3536.6, 3537.6, 3535.4, 3535.4, 77, null, 1102, 76740], [20240326, 3535.4, 3535.4, 3536.8, 3535.0, 3536.6, 142, null, 1103, 76733], [20240326, 3536.6, 3536.4, 3536.8, 3534.2, 3535.2, 240, null, 1104, 76709], [20240326, 3535.2, 3535.6, 3537.2, 3535.2, 3535.8, 189, null, 1105, 76726], [20240326, 3535.8, 3536.0, 3536.0, 3533.8, 3534.8, 253, null, 1106, 76761], [20240326, 3534.8, 3534.8, 3535.8, 3534.6, 3535.8, 131, null, 1107, 76765], [20240326, 3535.8, 3535.6, 3535.8, 3533.6, 3534.2, 152, null, 1108, 76784], [20240326, 3534.2, 3534.4, 3535.2, 3533.4, 3534.6, 181, null, 1109, 76807], [20240326, 3534.6, 3534.2, 3536.6, 3533.8, 3535.8, 280, null, 1110, 76788], [20240326, 3535.8, 3535.8, 3535.8, 3533.4, 3533.4, 137, null, 1111, 76829], [20240326, 3533.4, 3533.4, 3534.4, 3533.0, 3533.2, 153, null, 1112, 76878], [20240326, 3533.2, 3533.2, 3533.6, 3531.4, 3532.0, 320, null, 1113, 76908], [20240326, 3532.0, 3532.0, 3533.6, 3531.8, 3532.0, 173, null, 1114, 76912], [20240326, 3532.0, 3532.0, 3532.6, 3530.6, 3531.2, 174, null, 1115, 76917], [20240326, 3531.2, 3531.2, 3534.2, 3531.2, 3533.2, 261, null, 1116, 76887], [20240326, 3533.2, 3533.2, 3533.8, 3531.0, 3532.8, 181, null, 1117, 76876], [20240326, 3532.8, 3533.0, 3534.0, 3531.4, 3531.6, 152, null, 1118, 76890], [20240326, 3531.6, 3531.6, 3531.6, 3530.0, 3530.6, 210, null, 1119, 76845], [20240326, 3530.6, 3530.4, 3533.0, 3530.0, 3532.2, 131, null, 1120, 76840], [20240326, 3532.2, 3532.4, 3533.0, 3531.0, 3531.4, 135, null, 1121, 76829], [20240326, 3531.4, 3531.8, 3534.4, 3531.8, 3534.2, 121, null, 1122, 76852], [20240326, 3534.2, 3534.8, 3535.2, 3533.4, 3534.0, 101, null, 1123, 76837], [20240326, 3534.0, 3533.8, 3535.4, 3533.8, 3534.6, 174, null, 1124, 76829], [20240326, 3534.6, 3534.0, 3534.4, 3532.8, 3533.2, 105, null, 1125, 76843], [20240326, 3533.2, 3533.2, 3534.0, 3532.8, 3534.0, 91, null, 1126, 76847], [20240326, 3534.0, 3534.2, 3535.0, 3533.4, 3534.0, 141, null, 1127, 76865], [20240326, 3534.0, 3533.4, 3533.8, 3532.2, 3532.8, 88, null, 1128, 76856], [20240326, 3532.8, 3532.4, 3532.4, 3530.4, 3530.6, 193, null, 1129, 76844], [20240326, 3530.6, 3530.6, 3530.8, 3529.2, 3530.0, 220, null, 1130, 76860], [20240326, 3530.0, 3528.2, 3529.0, 3526.4, 3528.2, 722, null, 1301, 76875], [20240326, 3528.2, 3528.0, 3530.0, 3526.8, 3529.8, 303, null, 1302, 76847], [20240326, 3529.8, 3529.8, 3530.6, 3527.8, 3528.4, 197, null, 1303, 76834], [20240326, 3528.4, 3528.6, 3529.2, 3527.0, 3527.0, 123, null, 1304, 76808], [20240326, 3527.0, 3527.0, 3527.2, 3524.8, 3527.2, 397, null, 1305, 76764], [20240326, 3527.2, 3527.8, 3532.2, 3527.6, 3532.2, 325, null, 1306, 76793], [20240326, 3532.2, 3532.2, 3534.8, 3531.2, 3533.8, 336, null, 1307, 76832], [20240326, 3533.8, 3534.0, 3536.2, 3533.4, 3535.8, 370, null, 1308, 76851], [20240326, 3535.8, 3536.0, 3536.4, 3534.2, 3534.8, 174, null, 1309, 76882], [20240326, 3534.8, 3534.8, 3536.2, 3533.6, 3534.8, 212, null, 1310, 76869], [20240326, 3534.8, 3535.0, 3536.0, 3533.6, 3535.2, 113, null, 1311, 76887], [20240326, 3535.2, 3535.0, 3535.6, 3533.2, 3533.6, 89, null, 1312, 76899], [20240326, 3533.6, 3533.8, 3535.6, 3533.2, 3535.2, 153, null, 1313, 76926], [20240326, 3535.2, 3535.2, 3535.2, 3532.2, 3533.2, 94, null, 1314, 76938], [20240326, 3533.2, 3533.2, 3533.6, 3532.2, 3532.6, 86, null, 1315, 76946], [20240326, 3532.6, 3532.4, 3534.6, 3532.4, 3532.8, 120, null, 1316, 76964], [20240326, 3532.8, 3532.8, 3533.2, 3531.6, 3532.8, 65, null, 1317, 76964], [20240326, 3532.8, 3532.2, 3532.4, 3531.2, 3531.4, 151, null, 1318, 76981], [20240326, 3531.4, 3531.4, 3533.0, 3531.4, 3532.0, 72, null, 1319, 77001], [20240326, 3532.0, 3532.0, 3532.0, 3530.0, 3530.6, 135, null, 1320, 77024], [20240326, 3530.6, 3530.6, 3531.4, 3529.2, 3530.0, 133, null, 1321, 77053], [20240326, 3530.0, 3530.6, 3531.0, 3529.0, 3529.6, 100, null, 1322, 77052], [20240326, 3529.6, 3529.6, 3531.0, 3529.0, 3530.0, 141, null, 1323, 77065], [20240326, 3530.0, 3530.2, 3533.2, 3530.0, 3532.2, 208, null, 1324, 77096], [20240326, 3532.2, 3532.8, 3533.6, 3530.8, 3531.4, 104, null, 1325, 77137], [20240326, 3531.4, 3531.4, 3532.0, 3531.2, 3531.4, 82, null, 1326, 77179], [20240326, 3531.4, 3531.6, 3533.0, 3531.6, 3532.4, 74, null, 1327, 77206], [20240326, 3532.4, 3532.6, 3534.0, 3532.4, 3532.6, 152, null, 1328, 77279], [20240326, 3532.6, 3533.0, 3534.8, 3533.0, 3534.6, 150, null, 1329, 77334], [20240326, 3534.6, 3534.2, 3534.2, 3532.8, 3533.2, 80, null, 1330, 77345], [20240326, 3533.2, 3533.0, 3535.2, 3532.0, 3533.6, 228, null, 1331, 77393], [20240326, 3533.6, 3533.8, 3534.0, 3530.0, 3532.6, 189, null, 1332, 77441], [20240326, 3532.6, 3532.0, 3533.0, 3531.6, 3532.0, 112, null, 1333, 77478], [20240326, 3532.0, 3531.4, 3531.8, 3530.4, 3531.4, 79, null, 1334, 77497], [20240326, 3531.4, 3531.0, 3531.0, 3529.8, 3530.4, 91, null, 1335, 77530], [20240326, 3530.4, 3530.4, 3530.4, 3527.8, 3529.0, 195, null, 1336, 77584], [20240326, 3529.0, 3529.0, 3530.0, 3527.2, 3527.8, 151, null, 1337, 77607], [20240326, 3527.8, 3527.6, 3528.0, 3525.0, 3526.2, 296, null, 1338, 77689], [20240326, 3526.2, 3526.4, 3531.2, 3526.4, 3531.2, 418, null, 1339, 77682], [20240326, 3531.2, 3531.4, 3533.2, 3531.0, 3532.0, 237, null, 1340, 77761], [20240326, 3532.0, 3531.6, 3533.8, 3531.6, 3533.0, 186, null, 1341, 77809], [20240326, 3533.0, 3533.0, 3534.6, 3532.2, 3532.6, 144, null, 1342, 77845], [20240326, 3532.6, 3532.6, 3536.0, 3532.6, 3535.8, 294, null, 1343, 77938], [20240326, 3535.8, 3536.0, 3536.4, 3535.0, 3536.2, 156, null, 1344, 77979], [20240326, 3536.2, 3536.4, 3538.6, 3536.4, 3538.0, 348, null, 1345, 78075], [20240326, 3538.0, 3538.0, 3538.6, 3536.2, 3537.6, 219, null, 1346, 78166], [20240326, 3537.6, 3537.8, 3538.0, 3536.2, 3537.0, 96, null, 1347, 78187], [20240326, 3537.0, 3537.0, 3540.4, 3537.0, 3539.2, 424, null, 1348, 78316], [20240326, 3539.2, 3539.2, 3541.4, 3539.2, 3540.8, 384, null, 1349, 78442], [20240326, 3540.8, 3540.8, 3540.8, 3538.0, 3539.4, 281, null, 1350, 78527], [20240326, 3539.4, 3539.4, 3540.0, 3537.8, 3538.4, 177, null, 1351, 78569], [20240326, 3538.4, 3538.4, 3539.8, 3536.4, 3537.4, 220, null, 1352, 78642], [20240326, 3537.4, 3538.0, 3540.6, 3537.8, 3540.6, 139, null, 1353, 78668], [20240326, 3540.6, 3540.2, 3541.8, 3539.6, 3541.0, 350, null, 1354, 78730], [20240326, 3541.0, 3540.8, 3541.0, 3538.6, 3539.6, 252, null, 1355, 78777], [20240326, 3539.6, 3539.6, 3541.6, 3539.4, 3539.8, 170, null, 1356, 78796], [20240326, 3539.8, 3539.8, 3543.6, 3539.8, 3542.6, 306, null, 1357, 78886], [20240326, 3542.6, 3542.8, 3543.4, 3540.4, 3543.4, 235, null, 1358, 78943], [20240326, 3543.4, 3543.4, 3544.4, 3541.2, 3541.6, 262, null, 1359, 79023], [20240326, 3541.6, 3541.6, 3542.2, 3540.0, 3541.2, 140, null, 1400, 79059], [20240326, 3541.2, 3540.8, 3542.6, 3539.4, 3540.6, 196, null, 1401, 79131], [20240326, 3540.6, 3540.6, 3541.2, 3538.2, 3540.6, 260, null, 1402, 79213], [20240326, 3540.6, 3539.8, 3539.8, 3538.0, 3539.6, 165, null, 1403, 79292], [20240326, 3539.6, 3539.6, 3540.4, 3538.0, 3539.6, 123, null, 1404, 79342], [20240326, 3539.6, 3539.0, 3539.2, 3536.8, 3538.8, 132, null, 1405, 79403], [20240326, 3538.8, 3538.8, 3542.4, 3538.4, 3541.0, 246, null, 1406, 79499], [20240326, 3541.0, 3541.6, 3543.8, 3540.8, 3543.6, 220, null, 1407, 79587], [20240326, 3543.6, 3543.6, 3545.8, 3543.0, 3544.2, 327, null, 1408, 79654], [20240326, 3544.2, 3544.2, 3545.2, 3542.8, 3543.6, 273, null, 1409, 79659], [20240326, 3543.6, 3543.6, 3545.4, 3543.2, 3545.2, 212, null, 1410, 79714], [20240326, 3545.2, 3545.6, 3547.8, 3543.6, 3547.4, 548, null, 1411, 79742], [20240326, 3547.4, 3547.2, 3548.6, 3546.2, 3548.0, 278, null, 1412, 79807], [20240326, 3548.0, 3548.6, 3548.8, 3546.4, 3547.2, 303, null, 1413, 79931], [20240326, 3547.2, 3547.4, 3549.4, 3547.4, 3549.2, 306, null, 1414, 80001], [20240326, 3549.2, 3549.4, 3549.4, 3546.8, 3547.2, 261, null, 1415, 80102], [20240326, 3547.2, 3547.4, 3548.8, 3544.2, 3544.4, 254, null, 1416, 80191], [20240326, 3544.4, 3544.4, 3545.2, 3543.4, 3545.0, 210, null, 1417, 80218], [20240326, 3545.0, 3544.8, 3546.6, 3543.8, 3546.4, 142, null, 1418, 80251], [20240326, 3546.4, 3546.0, 3546.4, 3544.8, 3545.4, 134, null, 1419, 80301], [20240326, 3545.4, 3545.4, 3545.4, 3541.8, 3542.0, 299, null, 1420, 80403], [20240326, 3542.0, 3542.4, 3542.4, 3540.8, 3540.8, 374, null, 1421, 80553], [20240326, 3540.8, 3541.2, 3541.6, 3539.8, 3540.6, 492, null, 1422, 80823], [20240326, 3540.6, 3540.0, 3540.6, 3539.0, 3539.2, 233, null, 1423, 80911], [20240326, 3539.2, 3539.0, 3540.4, 3538.2, 3539.4, 245, null, 1424, 80979], [20240326, 3539.4, 3539.0, 3541.0, 3538.8, 3540.8, 139, null, 1425, 81025], [20240326, 3540.8, 3541.2, 3542.2, 3539.8, 3541.6, 193, null, 1426, 81101], [20240326, 3541.6, 3541.8, 3541.8, 3540.2, 3540.4, 152, null, 1427, 81120], [20240326, 3540.4, 3540.4, 3542.2, 3539.4, 3542.0, 150, null, 1428, 81191], [20240326, 3542.0, 3542.0, 3542.6, 3541.2, 3542.0, 89, null, 1429, 81203], [20240326, 3542.0, 3541.4, 3544.8, 3541.4, 3544.4, 209, null, 1430, 81292], [20240326, 3544.4, 3544.4, 3546.6, 3544.4, 3546.0, 649, null, 1431, 81335], [20240326, 3546.0, 3545.8, 3547.6, 3544.8, 3547.4, 292, null, 1432, 81439], [20240326, 3547.4, 3547.6, 3549.8, 3546.8, 3549.0, 384, null, 1433, 81592], [20240326, 3549.0, 3548.8, 3550.6, 3547.8, 3550.0, 286, null, 1434, 81719], [20240326, 3550.0, 3550.0, 3550.0, 3546.0, 3547.0, 317, null, 1435, 81871], [20240326, 3547.0, 3546.0, 3549.2, 3545.0, 3549.2, 241, null, 1436, 81990], [20240326, 3549.2, 3549.0, 3551.8, 3549.0, 3550.6, 337, null, 1437, 82112], [20240326, 3550.6, 3550.4, 3552.2, 3549.8, 3551.2, 264, null, 1438, 82237], [20240326, 3551.2, 3551.6, 3551.6, 3549.6, 3550.0, 233, null, 1439, 82327], [20240326, 3550.0, 3550.2, 3553.6, 3550.2, 3552.8, 315, null, 1440, 82458], [20240326, 3552.8, 3553.0, 3553.2, 3551.2, 3552.6, 180, null, 1441, 82534], [20240326, 3552.6, 3552.0, 3552.8, 3550.4, 3551.4, 157, null, 1442, 82618], [20240326, 3551.4, 3551.6, 3552.0, 3549.0, 3550.8, 212, null, 1443, 82743], [20240326, 3550.8, 3551.0, 3551.6, 3550.0, 3551.2, 115, null, 1444, 82783], [20240326, 3551.2, 3551.4, 3553.0, 3551.0, 3551.2, 170, null, 1445, 82861], [20240326, 3551.2, 3551.2, 3551.2, 3548.4, 3549.0, 251, null, 1446, 82977], [20240326, 3549.0, 3548.6, 3548.6, 3547.2, 3547.6, 176, null, 1447, 83048], [20240326, 3547.6, 3547.4, 3547.8, 3546.2, 3547.0, 233, null, 1448, 83180], [20240326, 3547.0, 3547.0, 3547.2, 3546.0, 3546.0, 192, null, 1449, 83233], [20240326, 3546.0, 3546.2, 3547.8, 3545.8, 3547.4, 167, null, 1450, 83326], [20240326, 3547.4, 3547.2, 3547.2, 3545.8, 3545.8, 226, null, 1451, 83450], [20240326, 3545.8, 3546.0, 3547.4, 3545.8, 3546.2, 174, null, 1452, 83556], [20240326, 3546.2, 3545.8, 3546.2, 3544.8, 3545.6, 256, null, 1453, 83663], [20240326, 3545.6, 3545.6, 3545.8, 3544.2, 3544.8, 217, null, 1454, 83734], [20240326, 3544.8, 3545.0, 3546.6, 3544.4, 3545.8, 192, null, 1455, 83825], [20240326, 3545.8, 3545.6, 3546.0, 3544.2, 3545.8, 216, null, 1456, 83914], [20240326, 3545.8, 3545.6, 3546.0, 3544.8, 3544.8, 214, null, 1457, 84009], [20240326, 3544.8, 3544.6, 3546.2, 3544.2, 3544.4, 369, null, 1458, 84158], [20240326, 3544.4, 3544.8, 3544.8, 3542.8, 3543.2, 431, null, 1459, 84352], [20240326, 3543.2, 3543.0, 3544.0, 3542.6, 3542.8, 460, null, 1500, 84555], [20240327, 3542.8, 3536.0, 3539.8, 3533.8, 3536.2, 1447, null, 931, 83664], [20240327, 3536.2, 3537.6, 3537.6, 3532.8, 3533.2, 798, null, 932, 83216], [20240327, 3533.2, 3532.6, 3535.6, 3531.6, 3533.6, 485, null, 933, 82906], [20240327, 3533.6, 3534.8, 3534.8, 3531.0, 3531.4, 448, null, 934, 82627], [20240327, 3531.4, 3531.4, 3534.6, 3531.0, 3532.0, 391, null, 935, 82408], [20240327, 3532.0, 3532.2, 3534.0, 3529.0, 3534.0, 756, null, 936, 82044], [20240327, 3534.0, 3533.8, 3535.4, 3532.8, 3534.0, 395, null, 937, 81780], [20240327, 3534.0, 3534.2, 3535.4, 3533.0, 3534.0, 223, null, 938, 81629], [20240327, 3534.0, 3534.2, 3535.6, 3532.8, 3532.8, 289, null, 939, 81413], [20240327, 3532.8, 3533.0, 3534.0, 3531.0, 3533.0, 275, null, 940, 81231], [20240327, 3533.0, 3533.2, 3535.6, 3533.0, 3535.4, 319, null, 941, 81065], [20240327, 3535.4, 3535.0, 3535.2, 3530.0, 3531.8, 434, null, 942, 80806], [20240327, 3531.8, 3531.8, 3532.4, 3529.4, 3530.2, 302, null, 943, 80695], [20240327, 3530.2, 3530.2, 3532.2, 3528.2, 3528.2, 420, null, 944, 80557], [20240327, 3528.2, 3528.4, 3532.0, 3528.4, 3530.6, 349, null, 945, 80404], [20240327, 3530.6, 3530.2, 3531.0, 3528.6, 3529.2, 270, null, 946, 80272], [20240327, 3529.2, 3529.6, 3530.6, 3528.4, 3530.0, 201, null, 947, 80171], [20240327, 3530.0, 3530.4, 3531.2, 3529.2, 3529.2, 197, null, 948, 80079], [20240327, 3529.2, 3529.0, 3529.0, 3525.2, 3526.6, 450, null, 949, 79868], [20240327, 3526.6, 3527.4, 3528.0, 3525.4, 3527.8, 304, null, 950, 79789], [20240327, 3527.8, 3527.8, 3528.6, 3526.2, 3527.0, 197, null, 951, 79722], [20240327, 3527.0, 3527.0, 3528.0, 3525.2, 3526.8, 293, null, 952, 79572], [20240327, 3526.8, 3527.0, 3529.8, 3526.6, 3529.8, 298, null, 953, 79457], [20240327, 3529.8, 3529.4, 3530.2, 3528.2, 3529.2, 260, null, 954, 79369], [20240327, 3529.2, 3529.6, 3531.6, 3528.6, 3530.8, 240, null, 955, 79308], [20240327, 3530.8, 3531.0, 3532.8, 3530.4, 3532.6, 293, null, 956, 79145], [20240327, 3532.6, 3532.8, 3533.0, 3531.4, 3532.2, 166, null, 957, 79099], [20240327, 3532.2, 3532.4, 3534.4, 3530.0, 3531.4, 321, null, 958, 78960], [20240327, 3531.4, 3531.6, 3533.0, 3530.6, 3532.8, 141, null, 959, 78910], [20240327, 3532.8, 3532.6, 3534.0, 3531.0, 3534.0, 236, null, 1000, 78805], [20240327, 3534.0, 3534.0, 3534.0, 3530.6, 3530.8, 300, null, 1001, 78674], [20240327, 3530.8, 3530.6, 3532.2, 3530.0, 3530.0, 237, null, 1002, 78616], [20240327, 3530.0, 3530.0, 3531.2, 3528.2, 3530.8, 226, null, 1003, 78560], [20240327, 3530.8, 3530.6, 3532.0, 3528.4, 3531.8, 220, null, 1004, 78526], [20240327, 3531.8, 3531.6, 3535.2, 3530.6, 3535.2, 253, null, 1005, 78415], [20240327, 3535.2, 3535.4, 3535.6, 3530.0, 3531.4, 430, null, 1006, 78338], [20240327, 3531.4, 3531.4, 3532.6, 3530.8, 3532.6, 165, null, 1007, 78298], [20240327, 3532.6, 3532.4, 3532.8, 3530.0, 3530.4, 149, null, 1008, 78247], [20240327, 3530.4, 3530.8, 3531.8, 3528.6, 3530.4, 253, null, 1009, 78203], [20240327, 3530.4, 3530.6, 3531.0, 3528.6, 3528.8, 158, null, 1010, 78176], [20240327, 3528.8, 3528.4, 3530.2, 3528.0, 3529.2, 267, null, 1011, 78103], [20240327, 3529.2, 3529.6, 3534.0, 3529.2, 3533.8, 172, null, 1012, 78067], [20240327, 3533.8, 3534.0, 3534.0, 3531.4, 3532.4, 184, null, 1013, 78018], [20240327, 3532.4, 3532.8, 3533.2, 3531.6, 3531.8, 114, null, 1014, 77998], [20240327, 3531.8, 3531.6, 3533.0, 3531.0, 3532.6, 118, null, 1015, 77965], [20240327, 3532.6, 3532.4, 3532.8, 3530.6, 3531.4, 101, null, 1016, 77950], [20240327, 3531.4, 3531.2, 3531.2, 3529.4, 3529.8, 141, null, 1017, 77936], [20240327, 3529.8, 3529.4, 3531.0, 3528.6, 3531.0, 116, null, 1018, 77918], [20240327, 3531.0, 3531.0, 3532.0, 3530.0, 3532.0, 92, null, 1019, 77898], [20240327, 3532.0, 3532.0, 3532.6, 3531.2, 3531.4, 79, null, 1020, 77884], [20240327, 3531.4, 3531.8, 3533.6, 3528.2, 3528.2, 312, null, 1021, 77796], [20240327, 3528.2, 3528.8, 3530.0, 3527.4, 3528.6, 266, null, 1022, 77707], [20240327, 3528.6, 3528.4, 3529.2, 3527.8, 3528.0, 100, null, 1023, 77665], [20240327, 3528.0, 3528.0, 3528.6, 3526.6, 3527.0, 206, null, 1024, 77620], [20240327, 3527.0, 3526.8, 3529.2, 3526.8, 3529.0, 126, null, 1025, 77600], [20240327, 3529.0, 3528.8, 3530.2, 3528.8, 3530.2, 104, null, 1026, 77599], [20240327, 3530.2, 3530.0, 3530.4, 3528.6, 3529.8, 66, null, 1027, 77578], [20240327, 3529.8, 3529.6, 3531.4, 3529.4, 3530.8, 121, null, 1028, 77539], [20240327, 3530.8, 3530.6, 3532.6, 3528.8, 3532.0, 148, null, 1029, 77492], [20240327, 3532.0, 3532.8, 3533.8, 3532.0, 3533.6, 171, null, 1030, 77456], [20240327, 3533.6, 3533.6, 3533.8, 3531.8, 3532.4, 150, null, 1031, 77422], [20240327, 3532.4, 3532.4, 3533.2, 3531.2, 3532.0, 137, null, 1032, 77394], [20240327, 3532.0, 3532.6, 3533.4, 3531.6, 3533.2, 128, null, 1033, 77349], [20240327, 3533.2, 3533.4, 3534.0, 3532.0, 3533.0, 232, null, 1034, 77317], [20240327, 3533.0, 3532.6, 3533.2, 3532.4, 3532.8, 62, null, 1035, 77296], [20240327, 3532.8, 3532.4, 3532.8, 3530.2, 3531.4, 133, null, 1036, 77237], [20240327, 3531.4, 3531.4, 3533.2, 3530.8, 3531.8, 222, null, 1037, 77192], [20240327, 3531.8, 3531.6, 3532.0, 3530.8, 3531.2, 58, null, 1038, 77165], [20240327, 3531.2, 3531.0, 3532.6, 3530.4, 3531.4, 118, null, 1039, 77144], [20240327, 3531.4, 3531.4, 3532.4, 3530.6, 3531.8, 107, null, 1040, 77092], [20240327, 3531.8, 3531.6, 3531.8, 3529.6, 3530.8, 149, null, 1041, 77067], [20240327, 3530.8, 3531.0, 3531.0, 3529.4, 3530.4, 76, null, 1042, 77034], [20240327, 3530.4, 3530.0, 3530.0, 3529.0, 3529.8, 106, null, 1043, 76991], [20240327, 3529.8, 3529.2, 3530.2, 3528.8, 3529.4, 114, null, 1044, 76970], [20240327, 3529.4, 3529.4, 3530.6, 3529.0, 3529.8, 97, null, 1045, 76970], [20240327, 3529.8, 3530.4, 3530.6, 3529.0, 3529.0, 72, null, 1046, 76930], [20240327, 3529.0, 3529.2, 3530.0, 3528.2, 3528.2, 117, null, 1047, 76896], [20240327, 3528.2, 3528.4, 3528.6, 3527.4, 3527.6, 102, null, 1048, 76885], [20240327, 3527.6, 3527.8, 3527.8, 3524.2, 3525.4, 540, null, 1049, 76824], [20240327, 3525.4, 3525.4, 3527.4, 3525.2, 3527.0, 304, null, 1050, 76834], [20240327, 3527.0, 3526.6, 3527.4, 3525.4, 3527.0, 116, null, 1051, 76804], [20240327, 3527.0, 3527.2, 3527.2, 3524.4, 3524.4, 120, null, 1052, 76780], [20240327, 3524.4, 3524.0, 3525.0, 3523.4, 3523.8, 236, null, 1053, 76751], [20240327, 3523.8, 3524.2, 3524.2, 3522.2, 3522.6, 285, null, 1054, 76738], [20240327, 3522.6, 3522.6, 3524.4, 3522.6, 3523.4, 210, null, 1055, 76710], [20240327, 3523.4, 3523.6, 3524.0, 3522.6, 3523.8, 113, null, 1056, 76706], [20240327, 3523.8, 3524.0, 3525.0, 3522.6, 3525.0, 123, null, 1057, 76701], [20240327, 3525.0, 3525.0, 3528.6, 3525.0, 3528.6, 455, null, 1058, 76571], [20240327, 3528.6, 3528.4, 3530.0, 3528.0, 3529.8, 232, null, 1059, 76498], [20240327, 3529.8, 3530.2, 3530.4, 3528.8, 3529.8, 183, null, 1100, 76459], [20240327, 3529.8, 3529.4, 3529.6, 3527.8, 3528.0, 160, null, 1101, 76469], [20240327, 3528.0, 3528.0, 3529.2, 3527.2, 3527.4, 114, null, 1102, 76481], [20240327, 3527.4, 3527.4, 3527.4, 3525.6, 3527.2, 138, null, 1103, 76490], [20240327, 3527.2, 3527.4, 3528.6, 3525.4, 3526.4, 112, null, 1104, 76469], [20240327, 3526.4, 3526.4, 3526.6, 3525.4, 3526.2, 60, null, 1105, 76466], [20240327, 3526.2, 3526.4, 3526.8, 3525.0, 3526.2, 109, null, 1106, 76435], [20240327, 3526.2, 3526.6, 3526.6, 3524.2, 3526.0, 131, null, 1107, 76424], [20240327, 3526.0, 3526.2, 3528.4, 3525.2, 3526.0, 138, null, 1108, 76425], [20240327, 3526.0, 3526.6, 3527.6, 3525.4, 3527.6, 85, null, 1109, 76411], [20240327, 3527.6, 3527.8, 3529.8, 3527.6, 3528.8, 181, null, 1110, 76383], [20240327, 3528.8, 3528.8, 3529.6, 3527.2, 3527.4, 109, null, 1111, 76372], [20240327, 3527.4, 3527.6, 3528.2, 3526.6, 3527.8, 106, null, 1112, 76358], [20240327, 3527.8, 3527.0, 3527.0, 3525.0, 3525.2, 122, null, 1113, 76370], [20240327, 3525.2, 3525.0, 3526.6, 3523.6, 3526.6, 180, null, 1114, 76356], [20240327, 3526.6, 3526.6, 3527.0, 3525.2, 3526.4, 92, null, 1115, 76351], [20240327, 3526.4, 3526.2, 3526.6, 3525.2, 3525.4, 83, null, 1116, 76331], [20240327, 3525.4, 3525.2, 3525.4, 3523.2, 3524.6, 151, null, 1117, 76321], [20240327, 3524.6, 3524.8, 3525.0, 3523.2, 3524.2, 80, null, 1118, 76322], [20240327, 3524.2, 3523.8, 3524.0, 3522.4, 3523.4, 189, null, 1119, 76294], [20240327, 3523.4, 3523.4, 3525.2, 3522.0, 3524.6, 176, null, 1120, 76327], [20240327, 3524.6, 3524.8, 3524.8, 3522.8, 3523.6, 93, null, 1121, 76333], [20240327, 3523.6, 3523.6, 3523.8, 3522.8, 3523.4, 87, null, 1122, 76338], [20240327, 3523.4, 3523.8, 3526.0, 3523.8, 3524.6, 157, null, 1123, 76334], [20240327, 3524.6, 3525.2, 3525.2, 3524.2, 3525.0, 74, null, 1124, 76328], [20240327, 3525.0, 3525.0, 3527.8, 3525.0, 3527.8, 205, null, 1125, 76341], [20240327, 3527.8, 3527.6, 3528.4, 3526.6, 3527.2, 180, null, 1126, 76345], [20240327, 3527.2, 3527.4, 3529.0, 3526.8, 3529.0, 118, null, 1127, 76350], [20240327, 3529.0, 3528.6, 3529.4, 3528.2, 3529.4, 179, null, 1128, 76310], [20240327, 3529.4, 3529.2, 3529.6, 3528.6, 3529.4, 116, null, 1129, 76306], [20240327, 3529.4, 3529.4, 3530.4, 3528.0, 3529.8, 240, null, 1130, 76279], [20240327, 3529.8, 3530.8, 3531.4, 3528.6, 3529.2, 292, null, 1301, 76287], [20240327, 3529.2, 3529.0, 3529.8, 3528.2, 3528.4, 136, null, 1302, 76264], [20240327, 3528.4, 3528.2, 3529.6, 3527.8, 3529.2, 133, null, 1303, 76248], [20240327, 3529.2, 3528.6, 3529.6, 3527.2, 3529.2, 173, null, 1304, 76246], [20240327, 3529.2, 3529.4, 3529.4, 3528.2, 3528.6, 93, null, 1305, 76246], [20240327, 3528.6, 3528.6, 3529.0, 3527.0, 3527.2, 102, null, 1306, 76257], [20240327, 3527.2, 3527.2, 3527.6, 3526.2, 3526.6, 84, null, 1307, 76264], [20240327, 3526.6, 3526.4, 3527.6, 3526.0, 3526.6, 87, null, 1308, 76279], [20240327, 3526.6, 3526.2, 3528.4, 3526.2, 3528.0, 60, null, 1309, 76281], [20240327, 3528.0, 3528.2, 3528.2, 3527.0, 3527.4, 74, null, 1310, 76297], [20240327, 3527.4, 3527.4, 3528.4, 3527.2, 3527.8, 56, null, 1311, 76307], [20240327, 3527.8, 3527.2, 3527.4, 3525.4, 3526.2, 130, null, 1312, 76347], [20240327, 3526.2, 3526.2, 3527.2, 3525.6, 3526.2, 96, null, 1313, 76368], [20240327, 3526.2, 3526.2, 3527.0, 3525.8, 3527.0, 39, null, 1314, 76376], [20240327, 3527.0, 3527.0, 3527.0, 3525.8, 3526.4, 33, null, 1315, 76377], [20240327, 3526.4, 3526.6, 3526.8, 3524.6, 3524.6, 127, null, 1316, 76375], [20240327, 3524.6, 3524.6, 3525.8, 3524.2, 3524.2, 101, null, 1317, 76406], [20240327, 3524.2, 3524.2, 3524.6, 3523.6, 3524.0, 121, null, 1318, 76434], [20240327, 3524.0, 3523.8, 3526.0, 3523.2, 3526.0, 137, null, 1319, 76437], [20240327, 3526.0, 3525.6, 3527.2, 3525.6, 3526.4, 187, null, 1320, 76445], [20240327, 3526.4, 3526.2, 3527.8, 3525.8, 3525.8, 135, null, 1321, 76453], [20240327, 3525.8, 3525.8, 3527.2, 3525.4, 3526.4, 76, null, 1322, 76465], [20240327, 3526.4, 3526.0, 3528.4, 3525.2, 3527.6, 105, null, 1323, 76456], [20240327, 3527.6, 3527.4, 3527.8, 3526.2, 3527.0, 81, null, 1324, 76459], [20240327, 3527.0, 3527.0, 3527.2, 3525.8, 3526.0, 166, null, 1325, 76428], [20240327, 3526.0, 3526.4, 3526.4, 3523.8, 3524.6, 136, null, 1326, 76427], [20240327, 3524.6, 3524.6, 3526.0, 3524.0, 3525.8, 58, null, 1327, 76432], [20240327, 3525.8, 3525.6, 3526.6, 3525.2, 3525.2, 106, null, 1328, 76425], [20240327, 3525.2, 3525.4, 3525.4, 3524.0, 3524.0, 123, null, 1329, 76432], [20240327, 3524.0, 3523.8, 3525.8, 3523.4, 3524.2, 160, null, 1330, 76425], [20240327, 3524.2, 3524.4, 3527.6, 3524.2, 3526.6, 182, null, 1331, 76468], [20240327, 3526.6, 3526.8, 3527.4, 3525.6, 3527.4, 135, null, 1332, 76499], [20240327, 3527.4, 3527.4, 3528.8, 3527.0, 3528.8, 111, null, 1333, 76525], [20240327, 3528.8, 3528.4, 3530.0, 3527.4, 3529.8, 172, null, 1334, 76525], [20240327, 3529.8, 3530.2, 3533.8, 3530.0, 3532.2, 674, null, 1335, 76619], [20240327, 3532.2, 3532.2, 3534.6, 3531.4, 3534.0, 437, null, 1336, 76630], [20240327, 3534.0, 3534.2, 3534.4, 3532.6, 3532.6, 223, null, 1337, 76614], [20240327, 3532.6, 3532.6, 3532.6, 3531.0, 3532.2, 161, null, 1338, 76605], [20240327, 3532.2, 3532.2, 3534.2, 3531.6, 3534.0, 167, null, 1339, 76619], [20240327, 3534.0, 3533.6, 3534.4, 3532.8, 3533.2, 206, null, 1340, 76648], [20240327, 3533.2, 3533.2, 3533.6, 3530.6, 3532.0, 226, null, 1341, 76707], [20240327, 3532.0, 3531.8, 3534.0, 3530.8, 3533.8, 199, null, 1342, 76751], [20240327, 3533.8, 3533.8, 3536.6, 3533.8, 3536.2, 525, null, 1343, 76856], [20240327, 3536.2, 3536.0, 3538.8, 3536.0, 3536.6, 406, null, 1344, 76917], [20240327, 3536.6, 3536.8, 3537.0, 3535.2, 3536.0, 225, null, 1345, 76948], [20240327, 3536.0, 3536.0, 3536.2, 3534.6, 3535.8, 100, null, 1346, 76960], [20240327, 3535.8, 3536.0, 3536.0, 3534.4, 3535.8, 97, null, 1347, 76958], [20240327, 3535.8, 3535.2, 3538.2, 3534.6, 3537.8, 186, null, 1348, 77011], [20240327, 3537.8, 3537.4, 3537.4, 3534.6, 3535.6, 214, null, 1349, 77063], [20240327, 3535.6, 3535.4, 3537.6, 3535.4, 3535.6, 158, null, 1350, 77089], [20240327, 3535.6, 3535.4, 3536.8, 3534.0, 3536.0, 182, null, 1351, 77138], [20240327, 3536.0, 3535.6, 3536.8, 3534.2, 3536.0, 226, null, 1352, 77161], [20240327, 3536.0, 3535.6, 3535.6, 3533.4, 3534.0, 182, null, 1353, 77175], [20240327, 3534.0, 3534.0, 3535.0, 3533.8, 3535.0, 125, null, 1354, 77168], [20240327, 3535.0, 3534.8, 3534.8, 3533.8, 3534.0, 77, null, 1355, 77171], [20240327, 3534.0, 3534.4, 3534.4, 3532.6, 3533.2, 135, null, 1356, 77193], [20240327, 3533.2, 3533.2, 3533.6, 3532.2, 3533.0, 106, null, 1357, 77209], [20240327, 3533.0, 3532.6, 3533.8, 3532.2, 3533.2, 130, null, 1358, 77207], [20240327, 3533.2, 3533.2, 3533.6, 3532.8, 3533.2, 66, null, 1359, 77224], [20240327, 3533.2, 3533.6, 3534.4, 3533.0, 3533.0, 96, null, 1400, 77246], [20240327, 3533.0, 3533.0, 3533.0, 3530.4, 3532.4, 340, null, 1401, 77298], [20240327, 3532.4, 3532.4, 3533.4, 3531.8, 3531.8, 92, null, 1402, 77322], [20240327, 3531.8, 3531.8, 3533.8, 3531.8, 3533.8, 137, null, 1403, 77354], [20240327, 3533.8, 3534.0, 3534.6, 3531.4, 3531.6, 167, null, 1404, 77404], [20240327, 3531.6, 3531.8, 3532.6, 3531.0, 3531.8, 113, null, 1405, 77406], [20240327, 3531.8, 3531.8, 3536.0, 3531.8, 3535.4, 133, null, 1406, 77450], [20240327, 3535.4, 3535.6, 3540.6, 3535.6, 3539.8, 514, null, 1407, 77550], [20240327, 3539.8, 3540.0, 3544.8, 3540.0, 3543.6, 748, null, 1408, 77745], [20240327, 3543.6, 3543.6, 3545.8, 3542.0, 3543.0, 516, null, 1409, 77868], [20240327, 3543.0, 3542.8, 3544.0, 3541.2, 3541.2, 305, null, 1410, 77868], [20240327, 3541.2, 3541.8, 3543.8, 3541.4, 3543.6, 200, null, 1411, 77886], [20240327, 3543.6, 3543.2, 3544.0, 3540.6, 3541.4, 347, null, 1412, 77955], [20240327, 3541.4, 3542.0, 3544.4, 3540.4, 3543.8, 180, null, 1413, 77973], [20240327, 3543.8, 3543.8, 3545.8, 3543.4, 3543.6, 237, null, 1414, 78018], [20240327, 3543.6, 3543.6, 3547.2, 3543.6, 3546.4, 343, null, 1415, 78085], [20240327, 3546.4, 3546.2, 3546.4, 3543.4, 3544.2, 255, null, 1416, 78179], [20240327, 3544.2, 3544.4, 3544.4, 3542.2, 3543.2, 150, null, 1417, 78215], [20240327, 3543.2, 3543.2, 3544.0, 3542.8, 3544.0, 93, null, 1418, 78248], [20240327, 3544.0, 3543.6, 3544.8, 3542.0, 3542.6, 152, null, 1419, 78306], [20240327, 3542.6, 3542.6, 3543.0, 3540.4, 3541.0, 248, null, 1420, 78321], [20240327, 3541.0, 3541.4, 3541.8, 3540.4, 3541.0, 155, null, 1421, 78334], [20240327, 3541.0, 3540.8, 3541.2, 3540.2, 3540.2, 99, null, 1422, 78365], [20240327, 3540.2, 3540.2, 3541.2, 3539.6, 3539.6, 235, null, 1423, 78401], [20240327, 3539.6, 3539.6, 3540.4, 3537.4, 3537.8, 260, null, 1424, 78447], [20240327, 3537.8, 3537.8, 3537.8, 3536.0, 3536.8, 261, null, 1425, 78473], [20240327, 3536.8, 3536.6, 3537.8, 3536.2, 3537.0, 148, null, 1426, 78530], [20240327, 3537.0, 3537.0, 3538.2, 3536.4, 3537.2, 159, null, 1427, 78595], [20240327, 3537.2, 3537.0, 3538.2, 3536.6, 3537.0, 76, null, 1428, 78616], [20240327, 3537.0, 3536.8, 3537.2, 3534.2, 3534.8, 349, null, 1429, 78714], [20240327, 3534.8, 3534.4, 3535.2, 3533.2, 3534.0, 302, null, 1430, 78800], [20240327, 3534.0, 3534.0, 3535.8, 3532.8, 3533.2, 299, null, 1431, 78918], [20240327, 3533.2, 3533.2, 3533.2, 3528.6, 3528.8, 642, null, 1432, 79069], [20240327, 3528.8, 3528.8, 3529.2, 3526.2, 3527.0, 520, null, 1433, 79262], [20240327, 3527.0, 3527.0, 3527.0, 3524.6, 3525.4, 402, null, 1434, 79449], [20240327, 3525.4, 3525.0, 3525.4, 3523.4, 3525.0, 391, null, 1435, 79680], [20240327, 3525.0, 3525.0, 3526.6, 3524.2, 3525.8, 360, null, 1436, 79816], [20240327, 3525.8, 3525.8, 3525.8, 3520.8, 3522.2, 561, null, 1437, 80017], [20240327, 3522.2, 3522.0, 3522.6, 3519.2, 3519.4, 508, null, 1438, 80183], [20240327, 3519.4, 3519.8, 3523.4, 3519.8, 3522.8, 474, null, 1439, 80416], [20240327, 3522.8, 3522.8, 3524.0, 3519.6, 3520.4, 348, null, 1440, 80556], [20240327, 3520.4, 3520.8, 3522.0, 3517.2, 3518.4, 510, null, 1441, 80756], [20240327, 3518.4, 3518.0, 3518.0, 3515.8, 3517.0, 471, null, 1442, 80878], [20240327, 3517.0, 3516.6, 3518.0, 3513.4, 3513.6, 524, null, 1443, 81082], [20240327, 3513.6, 3513.8, 3516.4, 3513.0, 3516.0, 423, null, 1444, 81282], [20240327, 3516.0, 3516.6, 3516.6, 3512.6, 3515.2, 351, null, 1445, 81409], [20240327, 3515.2, 3515.2, 3515.8, 3513.6, 3514.4, 295, null, 1446, 81572], [20240327, 3514.4, 3514.6, 3518.6, 3514.6, 3518.6, 327, null, 1447, 81701], [20240327, 3518.6, 3518.4, 3519.4, 3517.6, 3518.6, 266, null, 1448, 81827], [20240327, 3518.6, 3518.4, 3518.4, 3514.4, 3515.2, 320, null, 1449, 81982], [20240327, 3515.2, 3515.0, 3515.0, 3512.0, 3513.0, 418, null, 1450, 82137], [20240327, 3513.0, 3512.8, 3513.0, 3510.2, 3511.8, 423, null, 1451, 82293], [20240327, 3511.8, 3512.0, 3514.6, 3511.2, 3513.4, 356, null, 1452, 82457], [20240327, 3513.4, 3513.4, 3513.6, 3510.0, 3511.0, 315, null, 1453, 82548], [20240327, 3511.0, 3511.0, 3513.2, 3509.4, 3509.4, 429, null, 1454, 82681], [20240327, 3509.4, 3509.4, 3510.0, 3506.2, 3506.8, 485, null, 1455, 82792], [20240327, 3506.8, 3507.0, 3510.4, 3507.0, 3508.4, 490, null, 1456, 82987], [20240327, 3508.4, 3508.6, 3509.0, 3505.6, 3506.0, 416, null, 1457, 83116], [20240327, 3506.0, 3506.0, 3506.6, 3505.0, 3506.0, 612, null, 1458, 83268], [20240327, 3506.0, 3506.0, 3506.8, 3505.0, 3505.2, 459, null, 1459, 83465], [20240327, 3505.2, 3505.2, 3506.8, 3504.8, 3504.8, 657, null, 1500, 83728], [20240328, 3504.8, 3508.6, 3510.8, 3506.0, 3508.4, 1461, null, 931, 82852], [20240328, 3508.4, 3508.4, 3509.0, 3505.2, 3507.4, 478, null, 932, 82537], [20240328, 3507.4, 3507.2, 3508.2, 3505.8, 3507.4, 415, null, 933, 82264], [20240328, 3507.4, 3506.2, 3506.4, 3502.2, 3502.2, 500, null, 934, 81959], [20240328, 3502.2, 3502.4, 3505.2, 3500.8, 3504.4, 680, null, 935, 81559], [20240328, 3504.4, 3503.8, 3504.2, 3500.0, 3500.6, 643, null, 936, 81265], [20240328, 3500.6, 3500.8, 3504.0, 3500.4, 3503.4, 382, null, 937, 81110], [20240328, 3503.4, 3503.4, 3504.0, 3499.6, 3501.0, 442, null, 938, 81005], [20240328, 3501.0, 3500.8, 3500.8, 3498.6, 3499.6, 352, null, 939, 80866], [20240328, 3499.6, 3499.6, 3501.2, 3498.8, 3501.0, 406, null, 940, 80670], [20240328, 3501.0, 3501.0, 3503.6, 3499.4, 3502.2, 418, null, 941, 80517], [20240328, 3502.2, 3502.0, 3502.4, 3499.8, 3500.0, 252, null, 942, 80433], [20240328, 3500.0, 3499.8, 3499.8, 3495.8, 3496.4, 417, null, 943, 80338], [20240328, 3496.4, 3496.4, 3497.4, 3495.2, 3495.8, 327, null, 944, 80282], [20240328, 3495.8, 3495.8, 3497.0, 3492.2, 3496.2, 533, null, 945, 80152], [20240328, 3496.2, 3496.4, 3497.6, 3494.2, 3495.8, 395, null, 946, 80025], [20240328, 3495.8, 3495.8, 3499.8, 3495.8, 3499.6, 306, null, 947, 79911], [20240328, 3499.6, 3499.8, 3500.8, 3498.6, 3500.4, 288, null, 948, 79843], [20240328, 3500.4, 3500.4, 3504.6, 3500.4, 3504.2, 396, null, 949, 79650], [20240328, 3504.2, 3504.8, 3506.2, 3502.8, 3504.2, 422, null, 950, 79531], [20240328, 3504.2, 3504.0, 3506.6, 3503.8, 3504.2, 318, null, 951, 79476], [20240328, 3504.2, 3504.4, 3506.8, 3504.4, 3506.4, 248, null, 952, 79386], [20240328, 3506.4, 3506.4, 3508.0, 3504.6, 3505.4, 305, null, 953, 79257], [20240328, 3505.4, 3505.6, 3505.6, 3501.4, 3503.0, 197, null, 954, 79190], [20240328, 3503.0, 3503.6, 3505.8, 3502.4, 3505.0, 190, null, 955, 79180], [20240328, 3505.0, 3504.4, 3505.0, 3501.8, 3502.6, 121, null, 956, 79158], [20240328, 3502.6, 3502.2, 3503.0, 3499.6, 3499.6, 183, null, 957, 79072], [20240328, 3499.6, 3500.2, 3500.8, 3498.0, 3498.2, 174, null, 958, 79015], [20240328, 3498.2, 3498.0, 3500.2, 3497.8, 3499.0, 200, null, 959, 78976], [20240328, 3499.0, 3499.4, 3500.8, 3497.6, 3500.2, 204, null, 1000, 78931], [20240328, 3500.2, 3500.2, 3501.6, 3498.6, 3498.6, 210, null, 1001, 78872], [20240328, 3498.6, 3498.6, 3501.6, 3498.2, 3500.8, 207, null, 1002, 78821], [20240328, 3500.8, 3500.8, 3504.8, 3500.8, 3503.4, 282, null, 1003, 78741], [20240328, 3503.4, 3503.2, 3505.8, 3502.0, 3504.6, 224, null, 1004, 78657], [20240328, 3504.6, 3504.8, 3507.0, 3504.2, 3506.6, 202, null, 1005, 78587], [20240328, 3506.6, 3506.4, 3508.8, 3505.2, 3505.8, 337, null, 1006, 78439], [20240328, 3505.8, 3505.4, 3506.8, 3504.6, 3506.4, 249, null, 1007, 78351], [20240328, 3506.4, 3505.8, 3508.0, 3505.8, 3507.8, 182, null, 1008, 78296], [20240328, 3507.8, 3507.8, 3508.4, 3506.2, 3507.6, 191, null, 1009, 78273], [20240328, 3507.6, 3507.6, 3508.0, 3506.2, 3507.4, 156, null, 1010, 78247], [20240328, 3507.4, 3507.4, 3508.2, 3505.8, 3507.4, 177, null, 1011, 78207], [20240328, 3507.4, 3506.8, 3507.4, 3505.8, 3506.0, 107, null, 1012, 78163], [20240328, 3506.0, 3506.0, 3508.2, 3505.6, 3507.0, 148, null, 1013, 78113], [20240328, 3507.0, 3507.2, 3510.0, 3507.2, 3508.8, 257, null, 1014, 78041], [20240328, 3508.8, 3508.8, 3513.6, 3508.8, 3513.0, 619, null, 1015, 77872], [20240328, 3513.0, 3513.2, 3514.2, 3512.2, 3513.4, 367, null, 1016, 77802], [20240328, 3513.4, 3513.4, 3513.6, 3511.6, 3512.2, 193, null, 1017, 77777], [20240328, 3512.2, 3512.2, 3512.6, 3510.6, 3511.2, 206, null, 1018, 77759], [20240328, 3511.2, 3511.8, 3515.6, 3511.8, 3515.2, 343, null, 1019, 77665], [20240328, 3515.2, 3515.0, 3516.6, 3514.0, 3514.8, 280, null, 1020, 77572], [20240328, 3514.8, 3515.2, 3518.0, 3515.0, 3516.8, 287, null, 1021, 77520], [20240328, 3516.8, 3516.6, 3517.8, 3515.4, 3516.0, 184, null, 1022, 77477], [20240328, 3516.0, 3516.0, 3516.6, 3513.2, 3513.6, 335, null, 1023, 77418], [20240328, 3513.6, 3513.4, 3514.6, 3512.8, 3514.0, 180, null, 1024, 77361], [20240328, 3514.0, 3514.2, 3516.6, 3513.2, 3514.4, 254, null, 1025, 77313], [20240328, 3514.4, 3514.4, 3516.0, 3513.4, 3514.4, 213, null, 1026, 77275], [20240328, 3514.4, 3514.4, 3514.4, 3513.0, 3513.4, 166, null, 1027, 77247], [20240328, 3513.4, 3513.4, 3516.2, 3513.4, 3515.0, 223, null, 1028, 77177], [20240328, 3515.0, 3515.0, 3517.0, 3515.0, 3516.4, 195, null, 1029, 77130], [20240328, 3516.4, 3516.2, 3517.8, 3514.4, 3517.6, 200, null, 1030, 77085], [20240328, 3517.6, 3517.8, 3519.8, 3516.8, 3517.2, 383, null, 1031, 77037], [20240328, 3517.2, 3517.4, 3521.0, 3517.2, 3519.4, 319, null, 1032, 76985], [20240328, 3519.4, 3520.0, 3521.0, 3519.0, 3520.8, 261, null, 1033, 76977], [20240328, 3520.8, 3521.0, 3521.2, 3519.6, 3519.8, 217, null, 1034, 76968], [20240328, 3519.8, 3519.8, 3521.2, 3519.0, 3520.4, 151, null, 1035, 76953], [20240328, 3520.4, 3520.2, 3520.6, 3516.6, 3516.6, 242, null, 1036, 76929], [20240328, 3516.6, 3517.0, 3519.4, 3517.0, 3519.0, 143, null, 1037, 76911], [20240328, 3519.0, 3519.0, 3521.6, 3517.4, 3520.2, 239, null, 1038, 76887], [20240328, 3520.2, 3520.0, 3521.2, 3519.8, 3521.0, 122, null, 1039, 76878], [20240328, 3521.0, 3521.0, 3522.0, 3519.6, 3520.0, 224, null, 1040, 76883], [20240328, 3520.0, 3520.0, 3522.0, 3519.2, 3520.2, 231, null, 1041, 76846], [20240328, 3520.2, 3520.0, 3522.6, 3520.0, 3522.0, 208, null, 1042, 76851], [20240328, 3522.0, 3521.8, 3522.0, 3520.2, 3521.2, 126, null, 1043, 76844], [20240328, 3521.2, 3521.4, 3523.0, 3521.4, 3523.0, 159, null, 1044, 76852], [20240328, 3523.0, 3523.0, 3523.0, 3520.2, 3521.8, 138, null, 1045, 76852], [20240328, 3521.8, 3522.4, 3524.4, 3521.8, 3523.8, 314, null, 1046, 76814], [20240328, 3523.8, 3524.0, 3524.4, 3522.8, 3523.8, 223, null, 1047, 76782], [20240328, 3523.8, 3523.6, 3526.0, 3523.6, 3525.4, 420, null, 1048, 76777], [20240328, 3525.4, 3526.2, 3526.8, 3524.8, 3526.2, 219, null, 1049, 76751], [20240328, 3526.2, 3526.6, 3526.6, 3525.6, 3526.4, 173, null, 1050, 76737], [20240328, 3526.4, 3526.4, 3527.6, 3525.6, 3526.4, 290, null, 1051, 76729], [20240328, 3526.4, 3526.4, 3526.4, 3523.6, 3524.0, 192, null, 1052, 76715], [20240328, 3524.0, 3524.0, 3525.0, 3523.2, 3525.0, 214, null, 1053, 76743], [20240328, 3525.0, 3525.2, 3527.4, 3524.8, 3526.2, 212, null, 1054, 76762], [20240328, 3526.2, 3526.2, 3530.0, 3526.2, 3528.8, 461, null, 1055, 76788], [20240328, 3528.8, 3528.6, 3530.8, 3528.6, 3529.4, 260, null, 1056, 76775], [20240328, 3529.4, 3529.6, 3530.2, 3528.4, 3529.8, 239, null, 1057, 76774], [20240328, 3529.8, 3529.4, 3533.0, 3529.4, 3531.0, 484, null, 1058, 76817], [20240328, 3531.0, 3531.2, 3532.6, 3530.8, 3532.6, 203, null, 1059, 76825], [20240328, 3532.6, 3532.2, 3533.0, 3529.0, 3530.8, 249, null, 1100, 76814], [20240328, 3530.8, 3530.6, 3531.2, 3528.8, 3531.2, 222, null, 1101, 76815], [20240328, 3531.2, 3531.4, 3534.0, 3530.8, 3533.6, 316, null, 1102, 76770], [20240328, 3533.6, 3534.0, 3534.8, 3532.2, 3533.0, 255, null, 1103, 76731], [20240328, 3533.0, 3533.2, 3536.6, 3533.2, 3534.4, 373, null, 1104, 76724], [20240328, 3534.4, 3534.2, 3537.4, 3534.0, 3536.0, 354, null, 1105, 76767], [20240328, 3536.0, 3536.0, 3537.8, 3535.4, 3535.6, 282, null, 1106, 76796], [20240328, 3535.6, 3536.0, 3536.6, 3534.6, 3536.4, 185, null, 1107, 76767], [20240328, 3536.4, 3535.8, 3535.8, 3532.8, 3533.0, 244, null, 1108, 76783], [20240328, 3533.0, 3533.0, 3535.6, 3532.6, 3535.4, 224, null, 1109, 76816], [20240328, 3535.4, 3535.8, 3537.8, 3535.6, 3537.0, 261, null, 1110, 76852], [20240328, 3537.0, 3537.0, 3538.2, 3536.2, 3536.6, 185, null, 1111, 76864], [20240328, 3536.6, 3536.6, 3539.2, 3536.6, 3537.0, 219, null, 1112, 76898], [20240328, 3537.0, 3537.0, 3537.4, 3535.0, 3536.2, 223, null, 1113, 76899], [20240328, 3536.2, 3536.6, 3539.4, 3536.2, 3537.8, 277, null, 1114, 76930], [20240328, 3537.8, 3537.8, 3539.2, 3537.4, 3538.6, 165, null, 1115, 76921], [20240328, 3538.6, 3539.6, 3540.6, 3536.8, 3540.2, 305, null, 1116, 76992], [20240328, 3540.2, 3540.4, 3542.4, 3539.4, 3541.2, 340, null, 1117, 77014], [20240328, 3541.2, 3541.2, 3544.0, 3541.2, 3543.8, 272, null, 1118, 77044], [20240328, 3543.8, 3543.8, 3544.0, 3542.6, 3543.6, 233, null, 1119, 77044], [20240328, 3543.6, 3543.2, 3543.8, 3540.8, 3541.4, 255, null, 1120, 77077], [20240328, 3541.4, 3541.4, 3545.8, 3541.2, 3545.4, 419, null, 1121, 77130], [20240328, 3545.4, 3545.8, 3551.0, 3545.0, 3550.2, 787, null, 1122, 77259], [20240328, 3550.2, 3550.2, 3555.0, 3550.2, 3555.0, 831, null, 1123, 77360], [20240328, 3555.0, 3555.0, 3555.0, 3551.4, 3554.2, 852, null, 1124, 77261], [20240328, 3554.2, 3554.6, 3557.2, 3552.0, 3552.4, 666, null, 1125, 77308], [20240328, 3552.4, 3553.0, 3553.0, 3548.0, 3550.6, 584, null, 1126, 77387], [20240328, 3550.6, 3552.0, 3555.8, 3551.6, 3552.8, 584, null, 1127, 77557], [20240328, 3552.8, 3552.6, 3553.2, 3548.4, 3549.4, 352, null, 1128, 77586], [20240328, 3549.4, 3549.4, 3550.4, 3549.0, 3549.2, 266, null, 1129, 77679], [20240328, 3549.2, 3549.6, 3552.4, 3549.2, 3549.6, 390, null, 1130, 77742], [20240328, 3549.6, 3552.0, 3558.4, 3551.2, 3552.0, 785, null, 1301, 77932], [20240328, 3552.0, 3551.6, 3554.2, 3550.2, 3551.6, 357, null, 1302, 78079], [20240328, 3551.6, 3551.4, 3553.2, 3550.0, 3552.6, 199, null, 1303, 78124], [20240328, 3552.6, 3553.0, 3558.0, 3552.6, 3555.8, 397, null, 1304, 78249], [20240328, 3555.8, 3556.0, 3557.2, 3554.4, 3556.6, 295, null, 1305, 78309], [20240328, 3556.6, 3557.0, 3559.6, 3556.6, 3557.6, 357, null, 1306, 78389], [20240328, 3557.6, 3557.6, 3558.4, 3553.4, 3555.0, 276, null, 1307, 78498], [20240328, 3555.0, 3554.8, 3555.2, 3553.6, 3555.0, 128, null, 1308, 78552], [20240328, 3555.0, 3554.6, 3556.2, 3553.2, 3553.2, 138, null, 1309, 78631], [20240328, 3553.2, 3553.4, 3554.0, 3550.4, 3550.4, 245, null, 1310, 78721], [20240328, 3550.4, 3550.4, 3552.4, 3550.2, 3550.6, 226, null, 1311, 78793], [20240328, 3550.6, 3550.4, 3550.4, 3547.2, 3548.6, 311, null, 1312, 78880], [20240328, 3548.6, 3548.8, 3549.6, 3547.2, 3548.2, 161, null, 1313, 78931], [20240328, 3548.2, 3548.8, 3548.8, 3546.8, 3547.4, 214, null, 1314, 79005], [20240328, 3547.4, 3546.8, 3546.8, 3544.2, 3544.4, 484, null, 1315, 79159], [20240328, 3544.4, 3544.6, 3547.6, 3544.2, 3546.2, 238, null, 1316, 79219], [20240328, 3546.2, 3546.2, 3546.2, 3544.0, 3544.8, 216, null, 1317, 79228], [20240328, 3544.8, 3544.8, 3544.8, 3541.4, 3544.0, 343, null, 1318, 79241], [20240328, 3544.0, 3543.8, 3545.6, 3543.6, 3544.6, 201, null, 1319, 79250], [20240328, 3544.6, 3545.4, 3545.4, 3543.4, 3543.4, 158, null, 1320, 79261], [20240328, 3543.4, 3543.6, 3543.6, 3538.2, 3538.8, 623, null, 1321, 79570], [20240328, 3538.8, 3539.0, 3541.2, 3538.4, 3540.4, 225, null, 1322, 79616], [20240328, 3540.4, 3540.4, 3542.0, 3538.2, 3541.2, 218, null, 1323, 79660], [20240328, 3541.2, 3541.2, 3541.6, 3539.8, 3540.8, 167, null, 1324, 79726], [20240328, 3540.8, 3540.8, 3541.8, 3539.4, 3539.4, 134, null, 1325, 79774], [20240328, 3539.4, 3539.4, 3542.4, 3539.0, 3542.2, 290, null, 1326, 79844], [20240328, 3542.2, 3542.2, 3542.6, 3541.0, 3541.4, 131, null, 1327, 79893], [20240328, 3541.4, 3541.6, 3545.2, 3541.6, 3544.6, 255, null, 1328, 79941], [20240328, 3544.6, 3544.4, 3546.0, 3543.6, 3543.8, 184, null, 1329, 80010], [20240328, 3543.8, 3543.6, 3546.0, 3543.6, 3545.8, 83, null, 1330, 80033], [20240328, 3545.8, 3545.6, 3548.6, 3545.6, 3547.8, 267, null, 1331, 80088], [20240328, 3547.8, 3548.2, 3550.8, 3548.0, 3548.8, 320, null, 1332, 80218], [20240328, 3548.8, 3548.6, 3549.8, 3546.8, 3547.4, 137, null, 1333, 80289], [20240328, 3547.4, 3547.2, 3549.6, 3545.2, 3545.2, 173, null, 1334, 80322], [20240328, 3545.2, 3545.2, 3546.2, 3544.0, 3544.8, 185, null, 1335, 80355], [20240328, 3544.8, 3544.8, 3544.8, 3539.8, 3540.4, 241, null, 1336, 80383], [20240328, 3540.4, 3540.4, 3542.4, 3540.0, 3540.8, 205, null, 1337, 80428], [20240328, 3540.8, 3541.0, 3541.4, 3538.4, 3538.4, 175, null, 1338, 80498], [20240328, 3538.4, 3538.2, 3540.8, 3538.0, 3540.0, 150, null, 1339, 80531], [20240328, 3540.0, 3540.0, 3541.2, 3540.0, 3540.2, 121, null, 1340, 80569], [20240328, 3540.2, 3540.2, 3540.2, 3537.6, 3538.4, 226, null, 1341, 80646], [20240328, 3538.4, 3538.8, 3542.0, 3538.8, 3542.0, 170, null, 1342, 80670], [20240328, 3542.0, 3542.0, 3542.6, 3540.0, 3540.4, 145, null, 1343, 80717], [20240328, 3540.4, 3540.4, 3542.0, 3538.8, 3540.2, 135, null, 1344, 80751], [20240328, 3540.2, 3540.6, 3541.0, 3538.8, 3539.0, 93, null, 1345, 80783], [20240328, 3539.0, 3539.4, 3539.4, 3536.2, 3537.6, 265, null, 1346, 80896], [20240328, 3537.6, 3537.6, 3539.4, 3536.2, 3538.6, 292, null, 1347, 81032], [20240328, 3538.6, 3539.0, 3542.2, 3538.6, 3542.0, 351, null, 1348, 81118], [20240328, 3542.0, 3542.0, 3542.0, 3540.2, 3541.8, 151, null, 1349, 81146], [20240328, 3541.8, 3542.0, 3542.8, 3540.2, 3541.0, 122, null, 1350, 81192], [20240328, 3541.0, 3541.0, 3541.4, 3539.2, 3540.6, 89, null, 1351, 81216], [20240328, 3540.6, 3540.8, 3543.0, 3540.6, 3542.4, 183, null, 1352, 81261], [20240328, 3542.4, 3542.2, 3542.6, 3539.0, 3539.0, 84, null, 1353, 81301], [20240328, 3539.0, 3539.0, 3541.2, 3538.6, 3540.8, 75, null, 1354, 81321], [20240328, 3540.8, 3541.0, 3544.0, 3541.0, 3542.8, 357, null, 1355, 81515], [20240328, 3542.8, 3542.0, 3542.0, 3541.0, 3541.4, 109, null, 1356, 81567], [20240328, 3541.4, 3542.0, 3543.4, 3540.4, 3541.2, 75, null, 1357, 81596], [20240328, 3541.2, 3541.8, 3542.4, 3540.6, 3541.2, 44, null, 1358, 81618], [20240328, 3541.2, 3541.4, 3542.8, 3541.4, 3542.0, 63, null, 1359, 81653], [20240328, 3542.0, 3542.0, 3542.0, 3537.2, 3537.2, 275, null, 1400, 81772], [20240328, 3537.2, 3537.2, 3540.4, 3535.4, 3539.8, 470, null, 1401, 82010], [20240328, 3539.8, 3539.8, 3544.2, 3539.8, 3543.4, 459, null, 1402, 82083], [20240328, 3543.4, 3543.4, 3544.2, 3541.8, 3542.4, 172, null, 1403, 82126], [20240328, 3542.4, 3541.8, 3544.4, 3541.8, 3544.0, 169, null, 1404, 82190], [20240328, 3544.0, 3543.6, 3543.8, 3542.2, 3543.4, 58, null, 1405, 82213], [20240328, 3543.4, 3543.4, 3545.6, 3543.4, 3545.2, 213, null, 1406, 82286], [20240328, 3545.2, 3545.2, 3546.6, 3545.2, 3545.8, 165, null, 1407, 82356], [20240328, 3545.8, 3545.4, 3546.6, 3544.4, 3545.0, 120, null, 1408, 82394], [20240328, 3545.0, 3545.0, 3547.4, 3544.6, 3545.6, 222, null, 1409, 82479], [20240328, 3545.6, 3545.4, 3545.4, 3542.8, 3542.8, 91, null, 1410, 82509], [20240328, 3542.8, 3542.8, 3544.0, 3541.6, 3543.2, 170, null, 1411, 82539], [20240328, 3543.2, 3543.4, 3543.8, 3541.8, 3542.6, 72, null, 1412, 82561], [20240328, 3542.6, 3542.4, 3543.0, 3540.8, 3541.0, 84, null, 1413, 82598], [20240328, 3541.0, 3541.2, 3542.0, 3541.0, 3541.4, 69, null, 1414, 82620], [20240328, 3541.4, 3541.4, 3543.4, 3541.0, 3541.6, 63, null, 1415, 82632], [20240328, 3541.6, 3541.4, 3542.6, 3540.8, 3540.8, 66, null, 1416, 82645], [20240328, 3540.8, 3541.0, 3541.0, 3539.4, 3539.8, 142, null, 1417, 82675], [20240328, 3539.8, 3539.8, 3540.6, 3536.4, 3537.2, 207, null, 1418, 82776], [20240328, 3537.2, 3537.0, 3539.8, 3536.8, 3538.8, 125, null, 1419, 82812], [20240328, 3538.8, 3538.8, 3540.2, 3537.2, 3540.2, 113, null, 1420, 82848], [20240328, 3540.2, 3540.0, 3540.2, 3535.4, 3535.4, 190, null, 1421, 82907], [20240328, 3535.4, 3535.6, 3537.0, 3535.2, 3535.2, 166, null, 1422, 82974], [20240328, 3535.2, 3535.4, 3535.4, 3531.0, 3533.0, 509, null, 1423, 83101], [20240328, 3533.0, 3532.6, 3533.8, 3529.8, 3529.8, 354, null, 1424, 83229], [20240328, 3529.8, 3529.8, 3531.0, 3528.6, 3530.0, 451, null, 1425, 83340], [20240328, 3530.0, 3529.6, 3530.4, 3527.6, 3527.8, 406, null, 1426, 83457], [20240328, 3527.8, 3528.0, 3529.8, 3527.8, 3529.8, 234, null, 1427, 83541], [20240328, 3529.8, 3530.0, 3532.0, 3529.0, 3531.2, 228, null, 1428, 83585], [20240328, 3531.2, 3530.6, 3531.6, 3528.8, 3528.8, 172, null, 1429, 83660], [20240328, 3528.8, 3528.8, 3529.4, 3528.0, 3528.2, 131, null, 1430, 83708], [20240328, 3528.2, 3528.0, 3528.0, 3523.2, 3523.2, 906, null, 1431, 84206], [20240328, 3523.2, 3523.2, 3523.4, 3520.2, 3520.8, 568, null, 1432, 84432], [20240328, 3520.8, 3520.8, 3520.8, 3514.4, 3515.2, 971, null, 1433, 84649], [20240328, 3515.2, 3515.4, 3517.4, 3514.8, 3516.8, 506, null, 1434, 84782], [20240328, 3516.8, 3517.0, 3517.2, 3512.0, 3513.6, 593, null, 1435, 84982], [20240328, 3513.6, 3512.8, 3514.0, 3510.6, 3511.0, 368, null, 1436, 85119], [20240328, 3511.0, 3510.2, 3512.6, 3510.2, 3511.0, 390, null, 1437, 85276], [20240328, 3511.0, 3511.2, 3514.4, 3510.0, 3514.2, 376, null, 1438, 85438], [20240328, 3514.2, 3514.2, 3515.6, 3513.0, 3515.2, 300, null, 1439, 85571], [20240328, 3515.2, 3515.0, 3515.6, 3510.2, 3512.8, 376, null, 1440, 85763], [20240328, 3512.8, 3512.8, 3516.0, 3512.4, 3516.0, 190, null, 1441, 85854], [20240328, 3516.0, 3516.0, 3517.6, 3514.8, 3514.8, 266, null, 1442, 85986], [20240328, 3514.8, 3515.0, 3515.6, 3513.2, 3515.2, 254, null, 1443, 86095], [20240328, 3515.2, 3515.2, 3517.2, 3515.0, 3517.2, 175, null, 1444, 86192], [20240328, 3517.2, 3516.8, 3517.4, 3514.4, 3515.8, 147, null, 1445, 86255], [20240328, 3515.8, 3516.0, 3517.2, 3515.6, 3517.0, 188, null, 1446, 86345], [20240328, 3517.0, 3517.0, 3517.8, 3516.8, 3517.4, 139, null, 1447, 86407], [20240328, 3517.4, 3517.6, 3517.6, 3515.2, 3515.6, 217, null, 1448, 86464], [20240328, 3515.6, 3515.4, 3516.8, 3514.2, 3516.8, 223, null, 1449, 86546], [20240328, 3516.8, 3516.8, 3520.8, 3516.4, 3520.0, 318, null, 1450, 86721], [20240328, 3520.0, 3519.2, 3521.8, 3519.0, 3521.8, 259, null, 1451, 86798], [20240328, 3521.8, 3521.2, 3522.0, 3520.6, 3521.6, 167, null, 1452, 86880], [20240328, 3521.6, 3521.8, 3525.0, 3521.6, 3524.6, 374, null, 1453, 86935], [20240328, 3524.6, 3524.4, 3525.4, 3524.0, 3524.8, 238, null, 1454, 86987], [20240328, 3524.8, 3524.4, 3525.4, 3523.8, 3525.0, 241, null, 1455, 87097], [20240328, 3525.0, 3525.2, 3525.6, 3524.0, 3524.6, 269, null, 1456, 87235], [20240328, 3524.6, 3524.6, 3525.4, 3524.2, 3524.8, 248, null, 1457, 87359], [20240328, 3524.8, 3524.4, 3525.4, 3524.0, 3524.8, 519, null, 1458, 87604], [20240328, 3524.8, 3524.4, 3525.0, 3523.2, 3524.0, 515, null, 1459, 87940], [20240328, 3524.0, 3524.0, 3524.2, 3521.2, 3521.8, 644, null, 1500, 88293], [20240329, 3521.8, 3520.4, 3526.8, 3520.0, 3524.0, 915, null, 931, 87626], [20240329, 3524.0, 3524.2, 3529.4, 3524.2, 3528.4, 615, null, 932, 87159], [20240329, 3528.4, 3528.0, 3532.2, 3528.0, 3531.4, 469, null, 933, 86845], [20240329, 3531.4, 3531.4, 3532.0, 3528.6, 3531.4, 397, null, 934, 86611], [20240329, 3531.4, 3531.2, 3533.6, 3530.4, 3533.0, 451, null, 935, 86331], [20240329, 3533.0, 3533.0, 3533.8, 3530.6, 3532.4, 289, null, 936, 86137], [20240329, 3532.4, 3532.6, 3533.8, 3530.0, 3530.6, 343, null, 937, 85920], [20240329, 3530.6, 3530.4, 3533.0, 3529.6, 3532.8, 236, null, 938, 85762], [20240329, 3532.8, 3532.8, 3536.4, 3532.8, 3535.6, 468, null, 939, 85490], [20240329, 3535.6, 3535.8, 3536.2, 3533.2, 3534.4, 405, null, 940, 85230], [20240329, 3534.4, 3534.6, 3536.0, 3533.8, 3536.0, 340, null, 941, 85034], [20240329, 3536.0, 3536.0, 3538.2, 3533.8, 3538.0, 332, null, 942, 84862], [20240329, 3538.0, 3537.8, 3542.0, 3537.8, 3542.0, 692, null, 943, 84546], [20240329, 3542.0, 3541.6, 3543.8, 3541.2, 3543.0, 844, null, 944, 84079], [20240329, 3543.0, 3543.0, 3544.8, 3542.0, 3542.0, 384, null, 945, 83890], [20240329, 3542.0, 3541.8, 3543.0, 3539.4, 3539.6, 436, null, 946, 83626], [20240329, 3539.6, 3539.8, 3540.2, 3535.8, 3537.2, 405, null, 947, 83416], [20240329, 3537.2, 3537.2, 3538.2, 3536.6, 3538.0, 212, null, 948, 83354], [20240329, 3538.0, 3537.6, 3537.8, 3535.4, 3535.8, 281, null, 949, 83234], [20240329, 3535.8, 3535.8, 3536.2, 3534.4, 3534.8, 213, null, 950, 83147], [20240329, 3534.8, 3535.2, 3538.0, 3535.2, 3537.4, 236, null, 951, 83068], [20240329, 3537.4, 3537.0, 3538.2, 3536.2, 3536.6, 143, null, 952, 83030], [20240329, 3536.6, 3537.6, 3538.6, 3537.0, 3537.4, 135, null, 953, 82986], [20240329, 3537.4, 3537.8, 3541.0, 3537.6, 3540.6, 416, null, 954, 82761], [20240329, 3540.6, 3540.4, 3541.0, 3538.8, 3539.0, 185, null, 955, 82728], [20240329, 3539.0, 3539.0, 3539.8, 3536.0, 3536.8, 150, null, 956, 82672], [20240329, 3536.8, 3536.8, 3540.0, 3536.6, 3539.8, 197, null, 957, 82605], [20240329, 3539.8, 3540.0, 3540.6, 3539.0, 3539.0, 109, null, 958, 82565], [20240329, 3539.0, 3539.2, 3539.4, 3538.0, 3538.4, 129, null, 959, 82523], [20240329, 3538.4, 3538.4, 3540.0, 3538.4, 3540.0, 102, null, 1000, 82484], [20240329, 3540.0, 3540.0, 3540.6, 3537.8, 3538.6, 241, null, 1001, 82409], [20240329, 3538.6, 3538.0, 3538.0, 3534.6, 3534.8, 267, null, 1002, 82341], [20240329, 3534.8, 3534.2, 3537.8, 3533.2, 3537.4, 303, null, 1003, 82283], [20240329, 3537.4, 3537.2, 3538.0, 3536.8, 3537.0, 146, null, 1004, 82261], [20240329, 3537.0, 3536.8, 3537.6, 3535.4, 3535.8, 120, null, 1005, 82202], [20240329, 3535.8, 3535.6, 3535.6, 3530.2, 3530.8, 700, null, 1006, 81828], [20240329, 3530.8, 3530.8, 3532.6, 3528.2, 3528.8, 438, null, 1007, 81614], [20240329, 3528.8, 3528.6, 3529.8, 3527.6, 3528.0, 271, null, 1008, 81516], [20240329, 3528.0, 3528.2, 3530.0, 3526.6, 3528.4, 278, null, 1009, 81422], [20240329, 3528.4, 3528.6, 3531.8, 3527.2, 3531.0, 208, null, 1010, 81384], [20240329, 3531.0, 3531.2, 3532.4, 3530.0, 3532.4, 157, null, 1011, 81342], [20240329, 3532.4, 3532.0, 3534.0, 3531.8, 3532.8, 193, null, 1012, 81301], [20240329, 3532.8, 3533.2, 3533.8, 3531.6, 3531.6, 126, null, 1013, 81268], [20240329, 3531.6, 3531.8, 3533.8, 3531.2, 3532.2, 148, null, 1014, 81228], [20240329, 3532.2, 3532.0, 3532.4, 3530.0, 3532.4, 176, null, 1015, 81204], [20240329, 3532.4, 3532.0, 3533.0, 3530.4, 3532.2, 159, null, 1016, 81178], [20240329, 3532.2, 3532.8, 3535.4, 3532.0, 3535.0, 247, null, 1017, 81075], [20240329, 3535.0, 3535.0, 3537.8, 3534.8, 3537.8, 194, null, 1018, 81028], [20240329, 3537.8, 3537.6, 3538.4, 3536.4, 3537.0, 168, null, 1019, 80990], [20240329, 3537.0, 3537.2, 3538.6, 3536.8, 3537.6, 147, null, 1020, 80956], [20240329, 3537.6, 3538.0, 3538.0, 3534.4, 3534.6, 186, null, 1021, 80929], [20240329, 3534.6, 3535.0, 3536.0, 3533.8, 3534.6, 176, null, 1022, 80854], [20240329, 3534.6, 3534.8, 3534.8, 3530.2, 3530.8, 234, null, 1023, 80737], [20240329, 3530.8, 3531.4, 3534.2, 3531.2, 3533.4, 187, null, 1024, 80701], [20240329, 3533.4, 3533.8, 3533.8, 3532.0, 3532.4, 68, null, 1025, 80691], [20240329, 3532.4, 3532.0, 3532.0, 3530.2, 3531.8, 154, null, 1026, 80640], [20240329, 3531.8, 3531.6, 3531.6, 3528.8, 3529.0, 186, null, 1027, 80579], [20240329, 3529.0, 3529.0, 3529.2, 3527.2, 3528.4, 207, null, 1028, 80503], [20240329, 3528.4, 3528.4, 3529.4, 3527.2, 3528.0, 168, null, 1029, 80443], [20240329, 3528.0, 3527.4, 3527.4, 3523.4, 3523.8, 550, null, 1030, 80233], [20240329, 3523.8, 3524.2, 3526.4, 3523.2, 3526.0, 258, null, 1031, 80170], [20240329, 3526.0, 3526.4, 3527.8, 3526.2, 3527.8, 138, null, 1032, 80148], [20240329, 3527.8, 3527.8, 3528.6, 3526.0, 3527.2, 169, null, 1033, 80122], [20240329, 3527.2, 3527.6, 3529.0, 3527.2, 3528.4, 152, null, 1034, 80127], [20240329, 3528.4, 3528.6, 3529.2, 3527.8, 3528.8, 83, null, 1035, 80122], [20240329, 3528.8, 3529.0, 3529.0, 3524.8, 3524.8, 214, null, 1036, 80075], [20240329, 3524.8, 3524.8, 3527.2, 3524.4, 3526.8, 133, null, 1037, 80028], [20240329, 3526.8, 3526.8, 3527.0, 3524.6, 3525.0, 124, null, 1038, 79985], [20240329, 3525.0, 3524.8, 3525.8, 3523.6, 3525.2, 224, null, 1039, 79925], [20240329, 3525.2, 3525.2, 3525.6, 3521.2, 3521.8, 392, null, 1040, 79761], [20240329, 3521.8, 3522.6, 3525.6, 3521.4, 3525.2, 234, null, 1041, 79703], [20240329, 3525.2, 3525.2, 3528.0, 3525.2, 3527.0, 226, null, 1042, 79648], [20240329, 3527.0, 3527.0, 3528.6, 3526.6, 3527.6, 121, null, 1043, 79614], [20240329, 3527.6, 3527.8, 3529.2, 3527.2, 3528.6, 184, null, 1044, 79509], [20240329, 3528.6, 3528.6, 3529.4, 3527.6, 3528.6, 91, null, 1045, 79460], [20240329, 3528.6, 3528.8, 3529.4, 3526.4, 3529.2, 102, null, 1046, 79433], [20240329, 3529.2, 3529.4, 3530.8, 3529.0, 3529.0, 166, null, 1047, 79398], [20240329, 3529.0, 3529.4, 3531.0, 3529.0, 3530.4, 124, null, 1048, 79323], [20240329, 3530.4, 3530.2, 3530.2, 3528.6, 3529.8, 118, null, 1049, 79305], [20240329, 3529.8, 3529.4, 3529.8, 3528.0, 3529.4, 92, null, 1050, 79262], [20240329, 3529.4, 3529.8, 3530.2, 3529.0, 3529.8, 66, null, 1051, 79236], [20240329, 3529.8, 3530.0, 3531.8, 3529.8, 3530.2, 217, null, 1052, 79179], [20240329, 3530.2, 3530.2, 3530.4, 3528.8, 3529.6, 93, null, 1053, 79136], [20240329, 3529.6, 3529.0, 3529.0, 3527.6, 3527.8, 125, null, 1054, 79081], [20240329, 3527.8, 3528.2, 3529.2, 3527.6, 3527.8, 78, null, 1055, 79044], [20240329, 3527.8, 3527.6, 3528.0, 3526.6, 3527.0, 116, null, 1056, 78990], [20240329, 3527.0, 3527.2, 3530.0, 3527.2, 3529.6, 77, null, 1057, 78973], [20240329, 3529.6, 3530.0, 3530.2, 3528.2, 3528.6, 90, null, 1058, 78947], [20240329, 3528.6, 3528.6, 3530.2, 3528.4, 3529.4, 89, null, 1059, 78938], [20240329, 3529.4, 3529.2, 3530.4, 3528.2, 3530.2, 118, null, 1100, 78910], [20240329, 3530.2, 3530.2, 3530.2, 3528.4, 3529.6, 96, null, 1101, 78866], [20240329, 3529.6, 3529.6, 3530.8, 3529.0, 3529.8, 107, null, 1102, 78832], [20240329, 3529.8, 3530.0, 3531.0, 3529.4, 3531.0, 86, null, 1103, 78810], [20240329, 3531.0, 3530.6, 3532.6, 3529.8, 3532.0, 219, null, 1104, 78747], [20240329, 3532.0, 3532.2, 3532.4, 3529.8, 3530.4, 226, null, 1105, 78689], [20240329, 3530.4, 3529.8, 3531.0, 3528.2, 3529.0, 185, null, 1106, 78619], [20240329, 3529.0, 3529.0, 3531.0, 3529.0, 3530.8, 102, null, 1107, 78581], [20240329, 3530.8, 3530.8, 3531.0, 3528.0, 3529.4, 76, null, 1108, 78578], [20240329, 3529.4, 3529.4, 3529.4, 3527.8, 3528.0, 105, null, 1109, 78544], [20240329, 3528.0, 3528.0, 3528.0, 3525.0, 3526.6, 197, null, 1110, 78471], [20240329, 3526.6, 3526.6, 3526.8, 3524.4, 3525.6, 118, null, 1111, 78437], [20240329, 3525.6, 3525.6, 3526.4, 3523.8, 3524.0, 143, null, 1112, 78391], [20240329, 3524.0, 3524.0, 3526.6, 3524.0, 3526.6, 121, null, 1113, 78368], [20240329, 3526.6, 3526.4, 3526.8, 3525.0, 3525.8, 65, null, 1114, 78359], [20240329, 3525.8, 3526.0, 3526.2, 3524.4, 3524.4, 69, null, 1115, 78348], [20240329, 3524.4, 3524.2, 3526.0, 3523.8, 3525.0, 123, null, 1116, 78313], [20240329, 3525.0, 3524.6, 3525.4, 3523.8, 3524.8, 80, null, 1117, 78281], [20240329, 3524.8, 3524.6, 3524.8, 3523.2, 3524.4, 81, null, 1118, 78245], [20240329, 3524.4, 3523.8, 3527.0, 3523.8, 3525.8, 112, null, 1119, 78228], [20240329, 3525.8, 3525.6, 3526.2, 3525.0, 3525.0, 63, null, 1120, 78224], [20240329, 3525.0, 3524.8, 3527.0, 3524.8, 3526.8, 65, null, 1121, 78201], [20240329, 3526.8, 3526.2, 3527.2, 3526.2, 3526.6, 87, null, 1122, 78185], [20240329, 3526.6, 3526.6, 3527.2, 3525.8, 3526.4, 71, null, 1123, 78178], [20240329, 3526.4, 3526.0, 3526.4, 3525.0, 3525.0, 83, null, 1124, 78157], [20240329, 3525.0, 3524.8, 3526.8, 3524.8, 3525.8, 38, null, 1125, 78148], [20240329, 3525.8, 3525.8, 3526.2, 3525.0, 3526.0, 77, null, 1126, 78120], [20240329, 3526.0, 3525.6, 3525.6, 3524.0, 3524.0, 104, null, 1127, 78102], [20240329, 3524.0, 3523.8, 3524.8, 3523.6, 3524.6, 99, null, 1128, 78083], [20240329, 3524.6, 3524.4, 3525.0, 3523.0, 3524.2, 131, null, 1129, 78041], [20240329, 3524.2, 3523.8, 3525.4, 3523.8, 3524.4, 110, null, 1130, 78025], [20240329, 3524.4, 3523.6, 3526.0, 3523.4, 3524.8, 231, null, 1301, 77969], [20240329, 3524.8, 3525.0, 3525.8, 3523.2, 3523.8, 117, null, 1302, 77959], [20240329, 3523.8, 3523.8, 3525.8, 3522.2, 3525.4, 138, null, 1303, 77945], [20240329, 3525.4, 3525.2, 3525.4, 3523.6, 3524.2, 67, null, 1304, 77950], [20240329, 3524.2, 3524.2, 3525.2, 3522.8, 3523.2, 104, null, 1305, 77933], [20240329, 3523.2, 3523.2, 3523.4, 3520.6, 3521.8, 265, null, 1306, 77907], [20240329, 3521.8, 3522.0, 3522.0, 3520.2, 3522.0, 145, null, 1307, 77906], [20240329, 3522.0, 3521.4, 3522.6, 3521.4, 3521.6, 72, null, 1308, 77908], [20240329, 3521.6, 3521.6, 3521.6, 3518.4, 3519.2, 376, null, 1309, 77846], [20240329, 3519.2, 3519.2, 3519.2, 3518.2, 3518.4, 145, null, 1310, 77837], [20240329, 3518.4, 3518.8, 3520.6, 3518.4, 3520.6, 129, null, 1311, 77837], [20240329, 3520.6, 3520.6, 3522.4, 3520.2, 3521.8, 136, null, 1312, 77847], [20240329, 3521.8, 3522.2, 3526.0, 3521.8, 3525.0, 357, null, 1313, 77797], [20240329, 3525.0, 3524.6, 3525.6, 3524.0, 3525.6, 145, null, 1314, 77779], [20240329, 3525.6, 3525.8, 3526.4, 3524.4, 3525.8, 143, null, 1315, 77797], [20240329, 3525.8, 3526.0, 3528.0, 3526.0, 3527.2, 184, null, 1316, 77761], [20240329, 3527.2, 3527.2, 3527.8, 3525.0, 3526.4, 139, null, 1317, 77748], [20240329, 3526.4, 3526.4, 3527.8, 3524.8, 3526.0, 103, null, 1318, 77756], [20240329, 3526.0, 3525.8, 3526.4, 3524.6, 3525.4, 88, null, 1319, 77736], [20240329, 3525.4, 3525.2, 3526.6, 3524.4, 3526.0, 115, null, 1320, 77727], [20240329, 3526.0, 3525.6, 3525.8, 3524.2, 3525.2, 129, null, 1321, 77720], [20240329, 3525.2, 3525.0, 3526.0, 3524.6, 3525.8, 63, null, 1322, 77708], [20240329, 3525.8, 3526.2, 3528.2, 3525.8, 3527.8, 193, null, 1323, 77685], [20240329, 3527.8, 3528.0, 3528.2, 3525.4, 3526.8, 201, null, 1324, 77638], [20240329, 3526.8, 3526.6, 3527.6, 3525.6, 3526.6, 72, null, 1325, 77630], [20240329, 3526.6, 3526.4, 3527.4, 3526.0, 3526.4, 119, null, 1326, 77607], [20240329, 3526.4, 3526.2, 3526.6, 3522.0, 3523.6, 301, null, 1327, 77607], [20240329, 3523.6, 3523.4, 3524.6, 3522.8, 3524.6, 166, null, 1328, 77562], [20240329, 3524.6, 3524.4, 3525.4, 3523.0, 3525.4, 98, null, 1329, 77544], [20240329, 3525.4, 3526.0, 3526.0, 3524.0, 3525.6, 68, null, 1330, 77533], [20240329, 3525.6, 3525.6, 3526.8, 3524.4, 3526.0, 120, null, 1331, 77516], [20240329, 3526.0, 3525.8, 3528.0, 3525.4, 3526.8, 207, null, 1332, 77469], [20240329, 3526.8, 3526.4, 3527.0, 3525.6, 3526.0, 113, null, 1333, 77451], [20240329, 3526.0, 3526.0, 3526.0, 3523.4, 3523.6, 153, null, 1334, 77443], [20240329, 3523.6, 3523.6, 3524.6, 3522.4, 3524.6, 164, null, 1335, 77411], [20240329, 3524.6, 3524.4, 3525.2, 3521.8, 3523.0, 155, null, 1336, 77385], [20240329, 3523.0, 3522.6, 3524.0, 3522.6, 3522.8, 108, null, 1337, 77362], [20240329, 3522.8, 3522.8, 3523.8, 3521.2, 3522.2, 235, null, 1338, 77311], [20240329, 3522.2, 3522.2, 3524.8, 3521.8, 3521.8, 154, null, 1339, 77322], [20240329, 3521.8, 3521.6, 3522.8, 3520.6, 3520.8, 111, null, 1340, 77300], [20240329, 3520.8, 3520.8, 3522.6, 3520.8, 3522.4, 79, null, 1341, 77296], [20240329, 3522.4, 3522.2, 3523.8, 3522.2, 3523.6, 80, null, 1342, 77317], [20240329, 3523.6, 3523.0, 3523.2, 3522.2, 3522.2, 75, null, 1343, 77321], [20240329, 3522.2, 3522.2, 3523.0, 3521.8, 3523.0, 60, null, 1344, 77331], [20240329, 3523.0, 3523.0, 3523.2, 3520.6, 3520.8, 167, null, 1345, 77343], [20240329, 3520.8, 3521.0, 3521.6, 3519.4, 3520.2, 137, null, 1346, 77365], [20240329, 3520.2, 3519.6, 3521.6, 3519.6, 3521.4, 87, null, 1347, 77368], [20240329, 3521.4, 3521.2, 3524.4, 3521.2, 3523.0, 164, null, 1348, 77412], [20240329, 3523.0, 3523.4, 3524.6, 3523.4, 3524.0, 89, null, 1349, 77429], [20240329, 3524.0, 3523.8, 3524.8, 3523.6, 3523.8, 60, null, 1350, 77424], [20240329, 3523.8, 3524.4, 3525.6, 3524.4, 3525.0, 101, null, 1351, 77437], [20240329, 3525.0, 3525.0, 3525.4, 3523.4, 3524.2, 62, null, 1352, 77440], [20240329, 3524.2, 3524.2, 3526.2, 3524.0, 3526.2, 95, null, 1353, 77441], [20240329, 3526.2, 3525.8, 3526.8, 3524.4, 3525.0, 89, null, 1354, 77437], [20240329, 3525.0, 3525.0, 3525.8, 3524.6, 3525.6, 40, null, 1355, 77450], [20240329, 3525.6, 3525.8, 3526.8, 3524.8, 3525.2, 80, null, 1356, 77463], [20240329, 3525.2, 3525.0, 3525.4, 3524.2, 3524.6, 67, null, 1357, 77478], [20240329, 3524.6, 3524.2, 3524.4, 3522.6, 3523.8, 115, null, 1358, 77505], [20240329, 3523.8, 3523.8, 3524.0, 3523.0, 3524.0, 54, null, 1359, 77502], [20240329, 3524.0, 3524.0, 3526.6, 3524.0, 3526.4, 96, null, 1400, 77505], [20240329, 3526.4, 3526.8, 3529.6, 3526.0, 3529.6, 345, null, 1401, 77528], [20240329, 3529.6, 3529.8, 3530.2, 3528.2, 3529.6, 245, null, 1402, 77536], [20240329, 3529.6, 3529.6, 3529.6, 3528.0, 3528.4, 93, null, 1403, 77543], [20240329, 3528.4, 3528.6, 3532.0, 3528.6, 3530.4, 315, null, 1404, 77584], [20240329, 3530.4, 3530.6, 3532.8, 3530.4, 3531.6, 258, null, 1405, 77618], [20240329, 3531.6, 3532.0, 3532.6, 3531.0, 3532.0, 183, null, 1406, 77656], [20240329, 3532.0, 3532.0, 3532.6, 3530.2, 3530.2, 155, null, 1407, 77641], [20240329, 3530.2, 3530.4, 3532.0, 3530.0, 3531.4, 166, null, 1408, 77619], [20240329, 3531.4, 3532.2, 3534.4, 3530.8, 3534.4, 192, null, 1409, 77627], [20240329, 3534.4, 3534.2, 3536.8, 3533.6, 3536.2, 444, null, 1410, 77622], [20240329, 3536.2, 3535.8, 3536.2, 3533.8, 3534.6, 321, null, 1411, 77676], [20240329, 3534.6, 3534.8, 3538.6, 3534.8, 3538.2, 371, null, 1412, 77727], [20240329, 3538.2, 3538.2, 3539.0, 3536.8, 3538.8, 371, null, 1413, 77783], [20240329, 3538.8, 3538.8, 3540.6, 3538.6, 3540.2, 499, null, 1414, 77792], [20240329, 3540.2, 3540.2, 3542.0, 3539.0, 3539.6, 371, null, 1415, 77805], [20240329, 3539.6, 3540.0, 3540.4, 3536.8, 3536.8, 396, null, 1416, 77841], [20240329, 3536.8, 3536.4, 3538.4, 3535.4, 3535.4, 244, null, 1417, 77868], [20240329, 3535.4, 3535.4, 3535.8, 3533.4, 3534.8, 282, null, 1418, 77893], [20240329, 3534.8, 3534.6, 3536.6, 3534.0, 3536.0, 134, null, 1419, 77895], [20240329, 3536.0, 3536.6, 3536.6, 3533.2, 3533.2, 185, null, 1420, 77912], [20240329, 3533.2, 3533.2, 3534.2, 3532.8, 3533.0, 129, null, 1421, 77937], [20240329, 3533.0, 3532.8, 3532.8, 3530.2, 3530.6, 310, null, 1422, 77961], [20240329, 3530.6, 3530.8, 3533.2, 3530.8, 3531.8, 172, null, 1423, 77981], [20240329, 3531.8, 3531.6, 3532.0, 3530.4, 3531.6, 155, null, 1424, 78005], [20240329, 3531.6, 3531.6, 3533.0, 3530.8, 3531.4, 103, null, 1425, 77995], [20240329, 3531.4, 3531.2, 3531.8, 3530.6, 3531.2, 87, null, 1426, 78002], [20240329, 3531.2, 3531.2, 3532.0, 3531.0, 3531.8, 78, null, 1427, 77988], [20240329, 3531.8, 3531.8, 3533.2, 3531.2, 3532.6, 107, null, 1428, 77992], [20240329, 3532.6, 3532.6, 3532.6, 3531.0, 3531.2, 103, null, 1429, 78005], [20240329, 3531.2, 3531.6, 3532.2, 3530.4, 3531.0, 132, null, 1430, 78021], [20240329, 3531.0, 3531.0, 3532.0, 3530.2, 3531.4, 121, null, 1431, 78038], [20240329, 3531.4, 3531.6, 3533.8, 3531.6, 3533.8, 107, null, 1432, 78061], [20240329, 3533.8, 3534.0, 3534.4, 3532.2, 3534.0, 126, null, 1433, 78101], [20240329, 3534.0, 3534.0, 3535.8, 3533.8, 3533.8, 164, null, 1434, 78129], [20240329, 3533.8, 3533.8, 3535.0, 3533.8, 3534.4, 74, null, 1435, 78153], [20240329, 3534.4, 3534.4, 3535.0, 3533.0, 3534.2, 101, null, 1436, 78194], [20240329, 3534.2, 3534.4, 3534.6, 3531.0, 3532.2, 167, null, 1437, 78183], [20240329, 3532.2, 3531.6, 3533.2, 3531.2, 3533.2, 87, null, 1438, 78215], [20240329, 3533.2, 3533.6, 3534.0, 3532.2, 3533.0, 109, null, 1439, 78237], [20240329, 3533.0, 3533.2, 3535.0, 3533.2, 3533.8, 107, null, 1440, 78270], [20240329, 3533.8, 3533.6, 3533.6, 3530.8, 3531.6, 173, null, 1441, 78319], [20240329, 3531.6, 3531.2, 3533.2, 3530.8, 3532.6, 76, null, 1442, 78340], [20240329, 3532.6, 3532.6, 3533.6, 3532.0, 3532.8, 80, null, 1443, 78347], [20240329, 3532.8, 3533.0, 3533.6, 3532.0, 3533.0, 93, null, 1444, 78367], [20240329, 3533.0, 3532.6, 3536.0, 3532.4, 3535.4, 225, null, 1445, 78439], [20240329, 3535.4, 3535.4, 3537.4, 3534.2, 3534.4, 259, null, 1446, 78533], [20240329, 3534.4, 3534.4, 3535.0, 3533.6, 3533.8, 139, null, 1447, 78579], [20240329, 3533.8, 3533.8, 3536.4, 3533.8, 3536.4, 200, null, 1448, 78638], [20240329, 3536.4, 3536.4, 3538.0, 3535.6, 3537.8, 247, null, 1449, 78728], [20240329, 3537.8, 3537.6, 3539.2, 3537.2, 3538.8, 231, null, 1450, 78817], [20240329, 3538.8, 3538.6, 3539.2, 3537.8, 3538.8, 222, null, 1451, 78836], [20240329, 3538.8, 3538.4, 3538.6, 3537.0, 3538.0, 220, null, 1452, 78820], [20240329, 3538.0, 3538.0, 3539.6, 3538.0, 3539.6, 300, null, 1453, 78883], [20240329, 3539.6, 3539.4, 3541.4, 3538.8, 3541.0, 329, null, 1454, 78936], [20240329, 3541.0, 3541.2, 3541.2, 3539.8, 3540.6, 191, null, 1455, 78919], [20240329, 3540.6, 3540.2, 3540.8, 3539.2, 3540.2, 295, null, 1456, 78974], [20240329, 3540.2, 3540.2, 3540.2, 3538.8, 3539.2, 295, null, 1457, 79035], [20240329, 3539.2, 3539.6, 3539.8, 3538.2, 3539.0, 388, null, 1458, 79014], [20240329, 3539.0, 3539.0, 3539.6, 3538.4, 3539.6, 364, null, 1459, 79022], [20240329, 3539.6, 3539.4, 3539.8, 3538.6, 3539.2, 436, null, 1500, 79141], [20240401, 3539.2, 3555.6, 3571.2, 3555.6, 3566.4, 2160, null, 931, 78285], [20240401, 3566.4, 3566.4, 3574.4, 3566.4, 3573.8, 1184, null, 932, 77932], [20240401, 3573.8, 3573.0, 3576.6, 3573.0, 3576.0, 976, null, 933, 77681], [20240401, 3576.0, 3575.4, 3578.0, 3575.0, 3576.0, 721, null, 934, 77413], [20240401, 3576.0, 3575.6, 3582.2, 3575.6, 3582.0, 868, null, 935, 77208], [20240401, 3582.0, 3580.8, 3583.8, 3576.8, 3576.8, 783, null, 936, 77016], [20240401, 3576.8, 3577.2, 3580.0, 3576.4, 3580.0, 419, null, 937, 76881], [20240401, 3580.0, 3579.2, 3584.4, 3579.2, 3583.4, 586, null, 938, 76741], [20240401, 3583.4, 3583.0, 3587.8, 3583.0, 3587.0, 675, null, 939, 76604], [20240401, 3587.0, 3587.6, 3588.8, 3586.4, 3586.6, 508, null, 940, 76547], [20240401, 3586.6, 3586.8, 3589.6, 3586.8, 3586.8, 636, null, 941, 76543], [20240401, 3586.8, 3586.4, 3587.2, 3583.0, 3584.6, 538, null, 942, 76424], [20240401, 3584.6, 3585.2, 3586.0, 3583.2, 3585.0, 364, null, 943, 76378], [20240401, 3585.0, 3585.4, 3587.6, 3585.0, 3586.4, 343, null, 944, 76280], [20240401, 3586.4, 3586.2, 3586.2, 3582.8, 3584.2, 289, null, 945, 76245], [20240401, 3584.2, 3584.2, 3586.6, 3583.4, 3586.4, 442, null, 946, 76190], [20240401, 3586.4, 3586.8, 3588.4, 3585.4, 3587.6, 375, null, 947, 76182], [20240401, 3587.6, 3587.6, 3588.4, 3583.2, 3584.0, 275, null, 948, 76201], [20240401, 3584.0, 3584.0, 3585.2, 3583.6, 3585.2, 343, null, 949, 76194], [20240401, 3585.2, 3585.2, 3585.4, 3580.6, 3580.6, 361, null, 950, 76148], [20240401, 3580.6, 3580.8, 3585.4, 3580.4, 3584.8, 357, null, 951, 76084], [20240401, 3584.8, 3585.6, 3587.4, 3584.8, 3587.4, 350, null, 952, 76152], [20240401, 3587.4, 3587.2, 3588.8, 3587.0, 3588.0, 313, null, 953, 76237], [20240401, 3588.0, 3588.0, 3592.8, 3588.0, 3592.0, 593, null, 954, 76202], [20240401, 3592.0, 3592.6, 3592.8, 3589.6, 3591.8, 281, null, 955, 76198], [20240401, 3591.8, 3591.6, 3593.4, 3588.8, 3593.0, 375, null, 956, 76179], [20240401, 3593.0, 3593.0, 3593.6, 3591.6, 3591.6, 203, null, 957, 76171], [20240401, 3591.6, 3592.0, 3592.8, 3588.6, 3591.4, 255, null, 958, 76198], [20240401, 3591.4, 3591.4, 3595.0, 3591.4, 3594.8, 491, null, 959, 76328], [20240401, 3594.8, 3594.2, 3596.6, 3592.2, 3596.2, 323, null, 1000, 76356], [20240401, 3596.2, 3596.8, 3602.8, 3596.8, 3601.6, 1241, null, 1001, 76338], [20240401, 3601.6, 3601.0, 3602.2, 3598.0, 3600.2, 499, null, 1002, 76391], [20240401, 3600.2, 3600.6, 3601.4, 3596.8, 3596.8, 352, null, 1003, 76468], [20240401, 3596.8, 3597.4, 3598.4, 3593.6, 3594.0, 320, null, 1004, 76473], [20240401, 3594.0, 3593.8, 3599.8, 3593.8, 3599.8, 221, null, 1005, 76495], [20240401, 3599.8, 3600.0, 3600.2, 3595.8, 3596.8, 221, null, 1006, 76537], [20240401, 3596.8, 3597.6, 3598.8, 3595.8, 3595.8, 141, null, 1007, 76563], [20240401, 3595.8, 3595.8, 3599.4, 3595.8, 3597.8, 131, null, 1008, 76569], [20240401, 3597.8, 3597.4, 3597.8, 3593.6, 3594.0, 228, null, 1009, 76605], [20240401, 3594.0, 3594.0, 3597.4, 3593.4, 3597.4, 215, null, 1010, 76656], [20240401, 3597.4, 3597.4, 3599.0, 3597.2, 3597.8, 268, null, 1011, 76746], [20240401, 3597.8, 3597.8, 3598.8, 3596.8, 3597.4, 169, null, 1012, 76775], [20240401, 3597.4, 3597.4, 3598.4, 3596.4, 3597.8, 141, null, 1013, 76803], [20240401, 3597.8, 3598.6, 3599.8, 3598.0, 3599.8, 215, null, 1014, 76836], [20240401, 3599.8, 3600.0, 3603.4, 3599.6, 3602.8, 374, null, 1015, 76927], [20240401, 3602.8, 3603.0, 3603.0, 3600.2, 3602.6, 304, null, 1016, 77017], [20240401, 3602.6, 3602.2, 3605.0, 3599.6, 3604.6, 406, null, 1017, 77107], [20240401, 3604.6, 3604.6, 3605.2, 3602.6, 3602.6, 274, null, 1018, 77120], [20240401, 3602.6, 3602.6, 3603.8, 3601.6, 3602.6, 131, null, 1019, 77155], [20240401, 3602.6, 3602.6, 3603.6, 3600.8, 3602.0, 140, null, 1020, 77160], [20240401, 3602.0, 3601.8, 3605.8, 3601.8, 3604.0, 320, null, 1021, 77214], [20240401, 3604.0, 3604.2, 3605.2, 3603.8, 3605.0, 112, null, 1022, 77222], [20240401, 3605.0, 3604.6, 3604.6, 3600.4, 3601.4, 243, null, 1023, 77206], [20240401, 3601.4, 3601.0, 3602.4, 3600.4, 3602.0, 151, null, 1024, 77238], [20240401, 3602.0, 3602.4, 3603.0, 3600.6, 3603.0, 128, null, 1025, 77242], [20240401, 3603.0, 3603.0, 3603.6, 3601.4, 3602.2, 118, null, 1026, 77250], [20240401, 3602.2, 3602.8, 3605.0, 3602.6, 3604.2, 180, null, 1027, 77254], [20240401, 3604.2, 3603.8, 3606.0, 3603.8, 3604.4, 158, null, 1028, 77217], [20240401, 3604.4, 3604.2, 3606.0, 3604.0, 3605.4, 222, null, 1029, 77204], [20240401, 3605.4, 3605.4, 3608.2, 3605.0, 3607.6, 288, null, 1030, 77193], [20240401, 3607.6, 3607.4, 3608.8, 3606.4, 3608.6, 440, null, 1031, 77237], [20240401, 3608.6, 3608.4, 3609.4, 3607.6, 3609.0, 194, null, 1032, 77246], [20240401, 3609.0, 3608.8, 3609.0, 3607.0, 3607.6, 152, null, 1033, 77223], [20240401, 3607.6, 3607.2, 3610.0, 3607.0, 3609.6, 256, null, 1034, 77229], [20240401, 3609.6, 3609.6, 3612.8, 3609.2, 3612.6, 378, null, 1035, 77270], [20240401, 3612.6, 3612.2, 3612.2, 3607.4, 3607.4, 241, null, 1036, 77276], [20240401, 3607.4, 3607.4, 3609.2, 3607.2, 3607.2, 186, null, 1037, 77289], [20240401, 3607.2, 3607.2, 3609.2, 3606.4, 3609.0, 380, null, 1038, 77206], [20240401, 3609.0, 3609.6, 3611.0, 3607.0, 3607.0, 254, null, 1039, 77251], [20240401, 3607.0, 3606.8, 3609.0, 3606.6, 3607.2, 223, null, 1040, 77286], [20240401, 3607.2, 3607.2, 3612.0, 3607.2, 3611.4, 192, null, 1041, 77301], [20240401, 3611.4, 3611.6, 3611.6, 3607.6, 3607.8, 203, null, 1042, 77344], [20240401, 3607.8, 3607.8, 3608.8, 3605.6, 3606.0, 179, null, 1043, 77351], [20240401, 3606.0, 3605.6, 3606.8, 3604.4, 3604.8, 237, null, 1044, 77351], [20240401, 3604.8, 3604.6, 3604.8, 3601.0, 3601.0, 298, null, 1045, 77331], [20240401, 3601.0, 3601.2, 3602.6, 3599.2, 3599.8, 405, null, 1046, 77325], [20240401, 3599.8, 3599.6, 3601.0, 3599.6, 3600.2, 173, null, 1047, 77337], [20240401, 3600.2, 3600.0, 3602.6, 3599.8, 3602.4, 214, null, 1048, 77374], [20240401, 3602.4, 3602.2, 3603.6, 3602.2, 3602.8, 111, null, 1049, 77382], [20240401, 3602.8, 3602.6, 3603.0, 3601.2, 3602.0, 111, null, 1050, 77404], [20240401, 3602.0, 3602.2, 3604.0, 3602.0, 3603.2, 157, null, 1051, 77401], [20240401, 3603.2, 3603.4, 3604.4, 3602.6, 3603.6, 128, null, 1052, 77421], [20240401, 3603.6, 3603.4, 3603.4, 3600.8, 3602.4, 102, null, 1053, 77442], [20240401, 3602.4, 3602.6, 3603.8, 3602.2, 3603.6, 86, null, 1054, 77451], [20240401, 3603.6, 3603.8, 3605.2, 3603.8, 3604.2, 92, null, 1055, 77451], [20240401, 3604.2, 3604.2, 3607.4, 3603.8, 3607.0, 221, null, 1056, 77424], [20240401, 3607.0, 3607.0, 3607.2, 3604.6, 3605.0, 111, null, 1057, 77426], [20240401, 3605.0, 3605.2, 3606.8, 3605.0, 3605.4, 90, null, 1058, 77454], [20240401, 3605.4, 3605.4, 3605.6, 3604.6, 3604.6, 121, null, 1059, 77484], [20240401, 3604.6, 3604.8, 3605.0, 3603.8, 3604.6, 66, null, 1100, 77491], [20240401, 3604.6, 3604.4, 3607.4, 3604.4, 3607.0, 178, null, 1101, 77524], [20240401, 3607.0, 3607.0, 3609.0, 3605.4, 3605.4, 155, null, 1102, 77557], [20240401, 3605.4, 3605.4, 3605.4, 3603.8, 3605.2, 139, null, 1103, 77586], [20240401, 3605.2, 3605.2, 3606.4, 3604.4, 3604.6, 112, null, 1104, 77569], [20240401, 3604.6, 3604.6, 3605.4, 3602.8, 3604.4, 138, null, 1105, 77574], [20240401, 3604.4, 3604.4, 3606.2, 3604.2, 3605.0, 97, null, 1106, 77587], [20240401, 3605.0, 3605.0, 3605.0, 3603.2, 3605.0, 73, null, 1107, 77599], [20240401, 3605.0, 3605.0, 3605.4, 3604.4, 3605.0, 49, null, 1108, 77610], [20240401, 3605.0, 3604.8, 3604.8, 3602.8, 3603.0, 82, null, 1109, 77621], [20240401, 3603.0, 3603.4, 3603.8, 3600.6, 3602.2, 149, null, 1110, 77617], [20240401, 3602.2, 3602.4, 3603.2, 3599.6, 3600.0, 142, null, 1111, 77645], [20240401, 3600.0, 3600.6, 3602.8, 3600.6, 3601.2, 100, null, 1112, 77662], [20240401, 3601.2, 3601.6, 3602.0, 3601.0, 3601.6, 86, null, 1113, 77641], [20240401, 3601.6, 3601.4, 3601.8, 3600.2, 3600.2, 115, null, 1114, 77665], [20240401, 3600.2, 3600.2, 3601.0, 3599.2, 3599.8, 111, null, 1115, 77673], [20240401, 3599.8, 3599.8, 3599.8, 3595.2, 3596.4, 359, null, 1116, 77722], [20240401, 3596.4, 3596.4, 3597.6, 3595.6, 3596.8, 164, null, 1117, 77716], [20240401, 3596.8, 3596.6, 3601.4, 3596.4, 3601.4, 233, null, 1118, 77733], [20240401, 3601.4, 3601.2, 3603.4, 3601.2, 3602.8, 179, null, 1119, 77724], [20240401, 3602.8, 3602.8, 3604.0, 3602.0, 3603.4, 119, null, 1120, 77731], [20240401, 3603.4, 3603.8, 3604.6, 3603.0, 3603.2, 95, null, 1121, 77750], [20240401, 3603.2, 3603.2, 3604.0, 3603.0, 3603.6, 59, null, 1122, 77770], [20240401, 3603.6, 3603.4, 3604.4, 3603.4, 3604.0, 106, null, 1123, 77785], [20240401, 3604.0, 3604.4, 3605.0, 3604.0, 3604.0, 83, null, 1124, 77796], [20240401, 3604.0, 3604.4, 3606.0, 3602.8, 3605.2, 155, null, 1125, 77784], [20240401, 3605.2, 3605.2, 3605.4, 3602.8, 3602.8, 43, null, 1126, 77793], [20240401, 3602.8, 3603.2, 3603.6, 3602.6, 3602.8, 65, null, 1127, 77790], [20240401, 3602.8, 3602.6, 3604.0, 3601.0, 3601.0, 82, null, 1128, 77793], [20240401, 3601.0, 3601.2, 3601.2, 3599.6, 3601.2, 111, null, 1129, 77811], [20240401, 3601.2, 3601.2, 3603.2, 3600.4, 3601.0, 118, null, 1130, 77838], [20240401, 3601.0, 3603.0, 3605.4, 3602.8, 3604.6, 288, null, 1301, 77970], [20240401, 3604.6, 3604.8, 3605.6, 3604.0, 3604.0, 120, null, 1302, 78003], [20240401, 3604.0, 3604.0, 3605.4, 3602.0, 3604.8, 146, null, 1303, 78040], [20240401, 3604.8, 3604.6, 3605.8, 3603.6, 3603.6, 80, null, 1304, 78062], [20240401, 3603.6, 3603.4, 3604.4, 3601.4, 3601.6, 113, null, 1305, 78110], [20240401, 3601.6, 3601.8, 3602.4, 3600.4, 3600.6, 103, null, 1306, 78150], [20240401, 3600.6, 3600.6, 3601.0, 3599.2, 3601.0, 120, null, 1307, 78152], [20240401, 3601.0, 3600.8, 3602.0, 3600.8, 3601.6, 52, null, 1308, 78163], [20240401, 3601.6, 3601.8, 3602.0, 3600.2, 3601.4, 71, null, 1309, 78173], [20240401, 3601.4, 3601.8, 3602.2, 3600.8, 3601.4, 44, null, 1310, 78170], [20240401, 3601.4, 3601.4, 3601.4, 3598.8, 3599.8, 128, null, 1311, 78177], [20240401, 3599.8, 3599.8, 3602.4, 3599.8, 3600.8, 81, null, 1312, 78194], [20240401, 3600.8, 3600.6, 3602.2, 3600.6, 3601.2, 57, null, 1313, 78204], [20240401, 3601.2, 3600.8, 3601.8, 3600.4, 3600.6, 89, null, 1314, 78239], [20240401, 3600.6, 3600.8, 3602.0, 3600.6, 3601.4, 73, null, 1315, 78236], [20240401, 3601.4, 3601.6, 3602.6, 3599.2, 3602.4, 144, null, 1316, 78278], [20240401, 3602.4, 3602.6, 3602.6, 3599.8, 3600.8, 114, null, 1317, 78315], [20240401, 3600.8, 3601.0, 3601.2, 3597.2, 3597.4, 240, null, 1318, 78351], [20240401, 3597.4, 3597.6, 3598.8, 3597.6, 3597.8, 105, null, 1319, 78383], [20240401, 3597.8, 3597.8, 3598.6, 3597.0, 3597.0, 147, null, 1320, 78454], [20240401, 3597.0, 3597.6, 3598.2, 3596.4, 3597.2, 163, null, 1321, 78513], [20240401, 3597.2, 3597.4, 3599.0, 3597.4, 3598.8, 80, null, 1322, 78526], [20240401, 3598.8, 3599.0, 3599.0, 3597.8, 3598.0, 57, null, 1323, 78524], [20240401, 3598.0, 3598.4, 3599.0, 3597.2, 3598.4, 56, null, 1324, 78526], [20240401, 3598.4, 3598.6, 3599.6, 3598.2, 3598.2, 61, null, 1325, 78531], [20240401, 3598.2, 3598.4, 3601.0, 3598.4, 3601.0, 104, null, 1326, 78549], [20240401, 3601.0, 3601.0, 3601.0, 3598.6, 3598.8, 86, null, 1327, 78561], [20240401, 3598.8, 3598.6, 3599.6, 3598.4, 3599.0, 105, null, 1328, 78559], [20240401, 3599.0, 3599.0, 3599.0, 3597.0, 3598.2, 113, null, 1329, 78584], [20240401, 3598.2, 3598.2, 3598.2, 3597.2, 3597.6, 70, null, 1330, 78615], [20240401, 3597.6, 3597.6, 3598.2, 3597.0, 3598.0, 101, null, 1331, 78631], [20240401, 3598.0, 3597.6, 3597.6, 3593.0, 3594.4, 376, null, 1332, 78714], [20240401, 3594.4, 3594.6, 3594.6, 3593.6, 3594.0, 174, null, 1333, 78743], [20240401, 3594.0, 3594.0, 3596.0, 3593.6, 3595.8, 122, null, 1334, 78771], [20240401, 3595.8, 3596.0, 3598.2, 3596.0, 3597.6, 157, null, 1335, 78825], [20240401, 3597.6, 3597.0, 3597.8, 3596.0, 3597.0, 190, null, 1336, 78925], [20240401, 3597.0, 3597.2, 3598.0, 3595.2, 3595.6, 112, null, 1337, 78934], [20240401, 3595.6, 3596.2, 3597.4, 3596.0, 3596.8, 42, null, 1338, 78942], [20240401, 3596.8, 3596.6, 3596.8, 3595.0, 3595.8, 54, null, 1339, 78962], [20240401, 3595.8, 3595.4, 3596.8, 3594.4, 3595.2, 123, null, 1340, 78965], [20240401, 3595.2, 3594.8, 3594.8, 3593.4, 3594.0, 133, null, 1341, 78983], [20240401, 3594.0, 3594.0, 3594.8, 3591.8, 3592.6, 274, null, 1342, 79044], [20240401, 3592.6, 3592.2, 3592.6, 3591.0, 3591.8, 229, null, 1343, 79087], [20240401, 3591.8, 3591.6, 3592.4, 3590.8, 3592.4, 195, null, 1344, 79122], [20240401, 3592.4, 3592.4, 3592.4, 3591.4, 3592.4, 112, null, 1345, 79147], [20240401, 3592.4, 3592.4, 3594.2, 3590.2, 3594.2, 248, null, 1346, 79203], [20240401, 3594.2, 3594.2, 3595.8, 3593.4, 3594.8, 168, null, 1347, 79285], [20240401, 3594.8, 3594.4, 3595.2, 3594.0, 3594.4, 74, null, 1348, 79330], [20240401, 3594.4, 3594.4, 3595.0, 3593.0, 3593.8, 62, null, 1349, 79359], [20240401, 3593.8, 3594.2, 3594.2, 3591.2, 3591.6, 90, null, 1350, 79387], [20240401, 3591.6, 3591.8, 3593.8, 3591.0, 3592.2, 106, null, 1351, 79404], [20240401, 3592.2, 3592.0, 3592.0, 3590.8, 3591.8, 74, null, 1352, 79426], [20240401, 3591.8, 3591.8, 3593.0, 3590.8, 3592.4, 116, null, 1353, 79487], [20240401, 3592.4, 3592.2, 3592.2, 3590.6, 3591.0, 117, null, 1354, 79514], [20240401, 3591.0, 3590.8, 3594.0, 3590.8, 3593.8, 105, null, 1355, 79536], [20240401, 3593.8, 3594.0, 3595.4, 3594.0, 3595.0, 124, null, 1356, 79564], [20240401, 3595.0, 3594.6, 3595.0, 3593.8, 3594.4, 131, null, 1357, 79592], [20240401, 3594.4, 3594.0, 3595.0, 3593.8, 3594.4, 63, null, 1358, 79615], [20240401, 3594.4, 3594.4, 3596.0, 3593.6, 3595.4, 172, null, 1359, 79673], [20240401, 3595.4, 3595.4, 3597.2, 3595.2, 3595.6, 184, null, 1400, 79740], [20240401, 3595.6, 3595.4, 3597.6, 3595.4, 3596.4, 99, null, 1401, 79773], [20240401, 3596.4, 3596.6, 3597.8, 3595.8, 3597.0, 127, null, 1402, 79796], [20240401, 3597.0, 3597.0, 3597.4, 3595.0, 3595.0, 147, null, 1403, 79841], [20240401, 3595.0, 3595.0, 3596.0, 3594.0, 3594.8, 113, null, 1404, 79884], [20240401, 3594.8, 3595.2, 3595.4, 3593.8, 3593.8, 65, null, 1405, 79915], [20240401, 3593.8, 3594.2, 3596.4, 3594.2, 3595.2, 91, null, 1406, 79963], [20240401, 3595.2, 3595.4, 3595.4, 3593.6, 3593.8, 116, null, 1407, 79957], [20240401, 3593.8, 3594.4, 3595.8, 3593.8, 3595.0, 75, null, 1408, 79981], [20240401, 3595.0, 3594.6, 3596.2, 3594.2, 3596.2, 56, null, 1409, 79995], [20240401, 3596.2, 3596.2, 3596.6, 3593.8, 3593.8, 155, null, 1410, 79990], [20240401, 3593.8, 3593.6, 3595.2, 3592.4, 3594.6, 228, null, 1411, 80069], [20240401, 3594.6, 3594.0, 3594.8, 3593.0, 3593.6, 97, null, 1412, 80105], [20240401, 3593.6, 3593.6, 3594.6, 3592.8, 3594.2, 86, null, 1413, 80141], [20240401, 3594.2, 3593.4, 3593.4, 3591.2, 3591.4, 115, null, 1414, 80151], [20240401, 3591.4, 3591.8, 3591.8, 3589.2, 3589.6, 327, null, 1415, 80235], [20240401, 3589.6, 3589.4, 3591.0, 3589.2, 3590.4, 183, null, 1416, 80303], [20240401, 3590.4, 3590.4, 3592.2, 3590.0, 3591.0, 138, null, 1417, 80326], [20240401, 3591.0, 3591.2, 3594.2, 3591.0, 3593.8, 147, null, 1418, 80383], [20240401, 3593.8, 3594.2, 3596.0, 3594.0, 3595.8, 154, null, 1419, 80403], [20240401, 3595.8, 3595.4, 3596.2, 3594.6, 3595.2, 92, null, 1420, 80442], [20240401, 3595.2, 3595.4, 3596.8, 3595.2, 3596.0, 122, null, 1421, 80495], [20240401, 3596.0, 3595.2, 3597.8, 3595.2, 3597.0, 160, null, 1422, 80529], [20240401, 3597.0, 3597.4, 3600.0, 3597.4, 3598.8, 297, null, 1423, 80634], [20240401, 3598.8, 3598.8, 3599.4, 3597.6, 3599.4, 277, null, 1424, 80696], [20240401, 3599.4, 3599.0, 3599.2, 3597.4, 3597.6, 136, null, 1425, 80752], [20240401, 3597.6, 3597.6, 3599.0, 3597.4, 3598.2, 104, null, 1426, 80795], [20240401, 3598.2, 3597.8, 3598.4, 3596.6, 3596.6, 143, null, 1427, 80858], [20240401, 3596.6, 3596.6, 3598.0, 3596.6, 3598.0, 142, null, 1428, 80936], [20240401, 3598.0, 3598.0, 3599.8, 3598.0, 3599.2, 109, null, 1429, 80980], [20240401, 3599.2, 3599.2, 3599.2, 3596.6, 3597.2, 173, null, 1430, 81068], [20240401, 3597.2, 3597.0, 3598.2, 3596.2, 3596.8, 148, null, 1431, 81131], [20240401, 3596.8, 3597.0, 3598.6, 3597.0, 3598.0, 66, null, 1432, 81151], [20240401, 3598.0, 3598.0, 3598.0, 3596.6, 3596.6, 81, null, 1433, 81176], [20240401, 3596.6, 3596.4, 3599.8, 3596.4, 3599.6, 172, null, 1434, 81241], [20240401, 3599.6, 3599.8, 3601.6, 3599.2, 3601.4, 225, null, 1435, 81275], [20240401, 3601.4, 3601.6, 3601.6, 3599.8, 3600.4, 200, null, 1436, 81348], [20240401, 3600.4, 3600.4, 3604.0, 3600.0, 3602.8, 315, null, 1437, 81478], [20240401, 3602.8, 3603.2, 3604.6, 3602.4, 3603.2, 201, null, 1438, 81551], [20240401, 3603.2, 3602.8, 3603.2, 3602.4, 3602.6, 81, null, 1439, 81554], [20240401, 3602.6, 3602.8, 3603.0, 3600.8, 3602.0, 126, null, 1440, 81602], [20240401, 3602.0, 3601.8, 3602.0, 3599.6, 3601.0, 166, null, 1441, 81678], [20240401, 3601.0, 3600.8, 3601.6, 3600.2, 3600.6, 95, null, 1442, 81702], [20240401, 3600.6, 3600.4, 3601.0, 3599.2, 3600.0, 116, null, 1443, 81738], [20240401, 3600.0, 3600.0, 3601.4, 3599.8, 3600.8, 97, null, 1444, 81788], [20240401, 3600.8, 3600.4, 3602.6, 3600.4, 3602.6, 123, null, 1445, 81843], [20240401, 3602.6, 3602.8, 3603.2, 3601.4, 3601.8, 254, null, 1446, 81975], [20240401, 3601.8, 3601.6, 3603.2, 3600.6, 3602.6, 197, null, 1447, 82037], [20240401, 3602.6, 3602.8, 3605.0, 3602.8, 3604.6, 336, null, 1448, 82160], [20240401, 3604.6, 3604.4, 3605.0, 3604.0, 3604.6, 197, null, 1449, 82223], [20240401, 3604.6, 3604.2, 3604.6, 3603.4, 3603.6, 163, null, 1450, 82271], [20240401, 3603.6, 3604.0, 3604.0, 3601.8, 3602.2, 268, null, 1451, 82372], [20240401, 3602.2, 3602.4, 3602.6, 3601.0, 3601.4, 201, null, 1452, 82428], [20240401, 3601.4, 3601.4, 3601.6, 3600.0, 3600.8, 217, null, 1453, 82545], [20240401, 3600.8, 3600.4, 3600.6, 3599.0, 3599.8, 348, null, 1454, 82639], [20240401, 3599.8, 3599.4, 3600.4, 3599.4, 3599.8, 221, null, 1455, 82724], [20240401, 3599.8, 3600.2, 3600.2, 3598.2, 3598.8, 311, null, 1456, 82802], [20240401, 3598.8, 3598.6, 3599.0, 3598.2, 3598.6, 358, null, 1457, 82855], [20240401, 3598.6, 3598.6, 3600.0, 3598.4, 3600.0, 373, null, 1458, 82975], [20240401, 3600.0, 3600.0, 3600.6, 3599.2, 3600.2, 321, null, 1459, 83142], [20240401, 3600.2, 3600.2, 3601.8, 3599.4, 3600.4, 590, null, 1500, 83401], [20240402, 3600.4, 3595.4, 3604.8, 3595.2, 3601.0, 1356, null, 931, 82595], [20240402, 3601.0, 3601.8, 3603.8, 3599.6, 3601.4, 705, null, 932, 82123], [20240402, 3601.4, 3601.8, 3603.6, 3599.8, 3600.2, 542, null, 933, 81837], [20240402, 3600.2, 3600.8, 3601.2, 3598.2, 3598.2, 487, null, 934, 81576], [20240402, 3598.2, 3598.4, 3601.4, 3597.6, 3600.8, 468, null, 935, 81336], [20240402, 3600.8, 3601.0, 3601.8, 3599.6, 3600.6, 359, null, 936, 81130], [20240402, 3600.6, 3600.2, 3600.2, 3598.0, 3598.8, 278, null, 937, 81009], [20240402, 3598.8, 3598.6, 3600.6, 3597.8, 3600.4, 251, null, 938, 80912], [20240402, 3600.4, 3600.6, 3603.6, 3600.6, 3602.2, 356, null, 939, 80696], [20240402, 3602.2, 3602.2, 3602.4, 3600.0, 3601.6, 275, null, 940, 80556], [20240402, 3601.6, 3601.2, 3601.4, 3599.0, 3599.0, 250, null, 941, 80416], [20240402, 3599.0, 3599.0, 3600.6, 3598.0, 3600.2, 248, null, 942, 80262], [20240402, 3600.2, 3600.2, 3602.6, 3600.2, 3601.6, 145, null, 943, 80198], [20240402, 3601.6, 3601.4, 3602.4, 3600.6, 3602.4, 116, null, 944, 80144], [20240402, 3602.4, 3602.2, 3603.6, 3601.2, 3601.6, 218, null, 945, 80042], [20240402, 3601.6, 3601.4, 3601.4, 3599.0, 3600.8, 341, null, 946, 79819], [20240402, 3600.8, 3601.0, 3601.8, 3599.2, 3601.0, 209, null, 947, 79693], [20240402, 3601.0, 3600.6, 3602.2, 3600.4, 3600.8, 121, null, 948, 79631], [20240402, 3600.8, 3601.2, 3601.8, 3600.2, 3600.6, 96, null, 949, 79588], [20240402, 3600.6, 3600.6, 3601.2, 3599.0, 3600.0, 104, null, 950, 79529], [20240402, 3600.0, 3600.0, 3600.4, 3598.2, 3598.8, 249, null, 951, 79452], [20240402, 3598.8, 3598.8, 3599.6, 3598.2, 3599.6, 168, null, 952, 79388], [20240402, 3599.6, 3599.2, 3601.2, 3599.0, 3600.6, 133, null, 953, 79312], [20240402, 3600.6, 3600.6, 3601.8, 3599.2, 3599.6, 113, null, 954, 79267], [20240402, 3599.6, 3600.0, 3601.4, 3599.2, 3600.0, 117, null, 955, 79222], [20240402, 3600.0, 3599.6, 3601.4, 3599.6, 3599.6, 111, null, 956, 79164], [20240402, 3599.6, 3599.4, 3600.6, 3598.0, 3598.6, 246, null, 957, 79058], [20240402, 3598.6, 3599.0, 3600.4, 3598.6, 3599.6, 196, null, 958, 78950], [20240402, 3599.6, 3599.8, 3600.4, 3599.2, 3599.8, 93, null, 959, 78918], [20240402, 3599.8, 3599.6, 3600.2, 3598.6, 3599.0, 85, null, 1000, 78907], [20240402, 3599.0, 3598.6, 3599.6, 3598.4, 3598.8, 133, null, 1001, 78849], [20240402, 3598.8, 3598.8, 3599.6, 3596.0, 3596.4, 258, null, 1002, 78802], [20240402, 3596.4, 3596.4, 3596.6, 3594.2, 3594.2, 372, null, 1003, 78713], [20240402, 3594.2, 3594.2, 3595.6, 3594.0, 3595.0, 261, null, 1004, 78604], [20240402, 3595.0, 3594.8, 3594.8, 3591.6, 3591.8, 430, null, 1005, 78458], [20240402, 3591.8, 3591.8, 3593.8, 3591.0, 3593.8, 387, null, 1006, 78317], [20240402, 3593.8, 3593.8, 3593.8, 3591.2, 3592.0, 186, null, 1007, 78238], [20240402, 3592.0, 3591.6, 3591.8, 3588.4, 3591.6, 540, null, 1008, 77980], [20240402, 3591.6, 3592.2, 3593.0, 3591.6, 3592.8, 268, null, 1009, 77897], [20240402, 3592.8, 3592.8, 3593.6, 3590.6, 3591.2, 253, null, 1010, 77833], [20240402, 3591.2, 3591.2, 3591.4, 3589.2, 3590.8, 192, null, 1011, 77746], [20240402, 3590.8, 3590.6, 3591.0, 3587.6, 3587.6, 279, null, 1012, 77676], [20240402, 3587.6, 3588.0, 3588.0, 3585.8, 3586.6, 409, null, 1013, 77520], [20240402, 3586.6, 3586.8, 3589.2, 3586.6, 3587.4, 242, null, 1014, 77422], [20240402, 3587.4, 3587.2, 3587.4, 3585.2, 3585.4, 300, null, 1015, 77276], [20240402, 3585.4, 3585.6, 3589.2, 3585.6, 3589.0, 378, null, 1016, 77164], [20240402, 3589.0, 3589.2, 3589.8, 3588.4, 3588.8, 146, null, 1017, 77123], [20240402, 3588.8, 3588.6, 3590.0, 3588.6, 3589.6, 123, null, 1018, 77090], [20240402, 3589.6, 3589.4, 3589.8, 3587.6, 3589.8, 163, null, 1019, 77040], [20240402, 3589.8, 3589.2, 3589.4, 3587.0, 3587.8, 108, null, 1020, 77006], [20240402, 3587.8, 3587.8, 3589.0, 3587.4, 3587.8, 107, null, 1021, 76980], [20240402, 3587.8, 3587.6, 3588.8, 3586.6, 3587.2, 115, null, 1022, 76946], [20240402, 3587.2, 3587.2, 3587.8, 3586.2, 3587.8, 99, null, 1023, 76923], [20240402, 3587.8, 3587.4, 3590.4, 3587.0, 3590.0, 218, null, 1024, 76874], [20240402, 3590.0, 3589.6, 3589.6, 3588.2, 3588.8, 146, null, 1025, 76857], [20240402, 3588.8, 3588.6, 3590.0, 3588.4, 3589.0, 129, null, 1026, 76828], [20240402, 3589.0, 3588.8, 3590.0, 3588.4, 3589.2, 68, null, 1027, 76824], [20240402, 3589.2, 3589.0, 3589.6, 3587.8, 3588.2, 150, null, 1028, 76799], [20240402, 3588.2, 3588.0, 3588.4, 3586.8, 3587.2, 106, null, 1029, 76788], [20240402, 3587.2, 3586.8, 3589.0, 3586.8, 3587.0, 126, null, 1030, 76755], [20240402, 3587.0, 3587.0, 3587.0, 3585.0, 3585.8, 254, null, 1031, 76691], [20240402, 3585.8, 3585.4, 3589.8, 3585.2, 3589.0, 318, null, 1032, 76654], [20240402, 3589.0, 3588.4, 3590.2, 3588.4, 3589.0, 135, null, 1033, 76632], [20240402, 3589.0, 3589.0, 3590.8, 3588.8, 3590.4, 121, null, 1034, 76604], [20240402, 3590.4, 3590.6, 3591.6, 3590.6, 3591.2, 143, null, 1035, 76575], [20240402, 3591.2, 3591.4, 3592.2, 3590.2, 3591.2, 249, null, 1036, 76561], [20240402, 3591.2, 3591.6, 3592.2, 3590.8, 3591.6, 132, null, 1037, 76556], [20240402, 3591.6, 3591.6, 3591.8, 3590.0, 3591.0, 114, null, 1038, 76540], [20240402, 3591.0, 3591.2, 3593.0, 3590.8, 3591.6, 223, null, 1039, 76510], [20240402, 3591.6, 3591.0, 3593.0, 3590.6, 3592.8, 118, null, 1040, 76501], [20240402, 3592.8, 3592.8, 3593.8, 3592.4, 3593.4, 166, null, 1041, 76476], [20240402, 3593.4, 3593.4, 3593.4, 3591.2, 3591.6, 73, null, 1042, 76457], [20240402, 3591.6, 3591.6, 3591.8, 3590.8, 3591.0, 75, null, 1043, 76443], [20240402, 3591.0, 3590.8, 3592.8, 3590.0, 3591.0, 175, null, 1044, 76405], [20240402, 3591.0, 3591.0, 3592.8, 3591.0, 3592.4, 59, null, 1045, 76382], [20240402, 3592.4, 3592.4, 3592.4, 3589.8, 3591.0, 118, null, 1046, 76366], [20240402, 3591.0, 3590.6, 3591.4, 3589.6, 3590.0, 64, null, 1047, 76360], [20240402, 3590.0, 3590.0, 3590.2, 3588.8, 3590.2, 77, null, 1048, 76339], [20240402, 3590.2, 3589.6, 3590.2, 3589.0, 3590.2, 58, null, 1049, 76321], [20240402, 3590.2, 3590.4, 3590.8, 3590.0, 3590.2, 54, null, 1050, 76316], [20240402, 3590.2, 3590.2, 3590.6, 3589.4, 3590.6, 68, null, 1051, 76291], [20240402, 3590.6, 3590.6, 3592.8, 3590.6, 3592.8, 124, null, 1052, 76268], [20240402, 3592.8, 3592.4, 3593.0, 3592.2, 3592.8, 100, null, 1053, 76252], [20240402, 3592.8, 3592.8, 3592.8, 3591.2, 3592.8, 92, null, 1054, 76230], [20240402, 3592.8, 3592.4, 3593.2, 3592.0, 3592.6, 91, null, 1055, 76206], [20240402, 3592.6, 3592.4, 3594.0, 3591.8, 3594.0, 189, null, 1056, 76138], [20240402, 3594.0, 3594.2, 3594.2, 3592.8, 3593.8, 114, null, 1057, 76103], [20240402, 3593.8, 3593.8, 3595.0, 3593.6, 3594.4, 152, null, 1058, 76071], [20240402, 3594.4, 3594.6, 3595.8, 3594.0, 3594.2, 292, null, 1059, 75956], [20240402, 3594.2, 3594.2, 3595.2, 3594.2, 3594.8, 119, null, 1100, 75955], [20240402, 3594.8, 3594.4, 3595.8, 3594.0, 3595.6, 193, null, 1101, 75944], [20240402, 3595.6, 3595.8, 3596.8, 3595.4, 3596.4, 148, null, 1102, 75914], [20240402, 3596.4, 3596.2, 3596.6, 3594.6, 3594.8, 144, null, 1103, 75890], [20240402, 3594.8, 3594.8, 3598.0, 3594.4, 3596.2, 309, null, 1104, 75836], [20240402, 3596.2, 3596.2, 3596.6, 3594.8, 3594.8, 136, null, 1105, 75813], [20240402, 3594.8, 3594.8, 3595.4, 3592.6, 3592.6, 136, null, 1106, 75775], [20240402, 3592.6, 3593.0, 3593.0, 3591.2, 3592.4, 119, null, 1107, 75755], [20240402, 3592.4, 3592.2, 3592.2, 3590.6, 3590.6, 148, null, 1108, 75688], [20240402, 3590.6, 3591.2, 3591.4, 3590.4, 3590.8, 165, null, 1109, 75641], [20240402, 3590.8, 3590.8, 3591.2, 3590.0, 3590.6, 171, null, 1110, 75593], [20240402, 3590.6, 3591.2, 3591.4, 3590.0, 3590.8, 137, null, 1111, 75566], [20240402, 3590.8, 3591.2, 3591.4, 3590.6, 3591.0, 81, null, 1112, 75542], [20240402, 3591.0, 3591.0, 3591.0, 3589.6, 3589.8, 97, null, 1113, 75509], [20240402, 3589.8, 3589.8, 3590.6, 3589.4, 3590.4, 119, null, 1114, 75490], [20240402, 3590.4, 3590.2, 3591.4, 3589.4, 3591.2, 101, null, 1115, 75474], [20240402, 3591.2, 3591.2, 3592.0, 3591.2, 3591.2, 77, null, 1116, 75457], [20240402, 3591.2, 3591.2, 3592.2, 3590.0, 3590.0, 92, null, 1117, 75443], [20240402, 3590.0, 3590.4, 3592.0, 3590.2, 3592.0, 65, null, 1118, 75430], [20240402, 3592.0, 3592.0, 3594.2, 3592.0, 3593.6, 160, null, 1119, 75412], [20240402, 3593.6, 3593.8, 3594.8, 3593.4, 3594.8, 175, null, 1120, 75367], [20240402, 3594.8, 3594.8, 3595.4, 3593.6, 3594.4, 150, null, 1121, 75324], [20240402, 3594.4, 3594.4, 3594.8, 3592.8, 3593.8, 122, null, 1122, 75304], [20240402, 3593.8, 3593.4, 3595.2, 3593.4, 3595.2, 176, null, 1123, 75290], [20240402, 3595.2, 3594.6, 3595.0, 3592.8, 3593.0, 104, null, 1124, 75304], [20240402, 3593.0, 3592.8, 3593.6, 3592.6, 3593.6, 47, null, 1125, 75300], [20240402, 3593.6, 3593.6, 3594.4, 3592.4, 3593.2, 111, null, 1126, 75320], [20240402, 3593.2, 3593.2, 3593.2, 3591.8, 3591.8, 63, null, 1127, 75316], [20240402, 3591.8, 3591.8, 3592.6, 3591.2, 3592.0, 44, null, 1128, 75320], [20240402, 3592.0, 3591.8, 3592.8, 3591.8, 3592.2, 43, null, 1129, 75306], [20240402, 3592.2, 3592.6, 3592.8, 3591.4, 3592.0, 147, null, 1130, 75259], [20240402, 3592.0, 3591.0, 3592.2, 3590.0, 3591.8, 362, null, 1301, 75238], [20240402, 3591.8, 3591.2, 3591.8, 3589.2, 3589.2, 152, null, 1302, 75230], [20240402, 3589.2, 3589.2, 3590.2, 3588.0, 3588.0, 217, null, 1303, 75216], [20240402, 3588.0, 3588.0, 3589.2, 3587.0, 3587.2, 285, null, 1304, 75181], [20240402, 3587.2, 3587.4, 3588.6, 3587.0, 3588.0, 173, null, 1305, 75177], [20240402, 3588.0, 3588.0, 3589.2, 3587.2, 3588.2, 149, null, 1306, 75175], [20240402, 3588.2, 3588.4, 3589.0, 3587.0, 3587.0, 147, null, 1307, 75197], [20240402, 3587.0, 3586.8, 3587.6, 3586.4, 3587.4, 165, null, 1308, 75179], [20240402, 3587.4, 3587.6, 3587.6, 3584.6, 3586.0, 318, null, 1309, 75186], [20240402, 3586.0, 3586.0, 3586.8, 3585.4, 3586.2, 130, null, 1310, 75185], [20240402, 3586.2, 3586.4, 3586.8, 3584.6, 3586.8, 162, null, 1311, 75169], [20240402, 3586.8, 3586.8, 3586.8, 3585.0, 3585.0, 102, null, 1312, 75179], [20240402, 3585.0, 3585.0, 3585.8, 3584.0, 3584.4, 219, null, 1313, 75157], [20240402, 3584.4, 3584.4, 3585.8, 3584.0, 3585.6, 149, null, 1314, 75151], [20240402, 3585.6, 3585.2, 3586.8, 3585.2, 3586.2, 154, null, 1315, 75129], [20240402, 3586.2, 3586.0, 3586.4, 3584.4, 3584.6, 174, null, 1316, 75111], [20240402, 3584.6, 3584.6, 3586.4, 3584.6, 3586.0, 157, null, 1317, 75121], [20240402, 3586.0, 3586.0, 3586.4, 3584.8, 3584.8, 143, null, 1318, 75106], [20240402, 3584.8, 3584.6, 3585.6, 3584.2, 3584.6, 92, null, 1319, 75115], [20240402, 3584.6, 3584.6, 3585.0, 3583.0, 3583.8, 249, null, 1320, 75150], [20240402, 3583.8, 3583.8, 3583.8, 3582.6, 3583.0, 175, null, 1321, 75134], [20240402, 3583.0, 3582.8, 3586.2, 3582.8, 3585.2, 245, null, 1322, 75119], [20240402, 3585.2, 3585.2, 3586.4, 3585.2, 3586.0, 92, null, 1323, 75115], [20240402, 3586.0, 3586.0, 3586.8, 3585.6, 3586.8, 125, null, 1324, 75134], [20240402, 3586.8, 3586.6, 3587.4, 3585.8, 3585.8, 97, null, 1325, 75133], [20240402, 3585.8, 3586.4, 3587.2, 3586.2, 3587.0, 118, null, 1326, 75142], [20240402, 3587.0, 3586.6, 3587.4, 3586.0, 3587.0, 93, null, 1327, 75150], [20240402, 3587.0, 3586.6, 3588.0, 3586.6, 3588.0, 99, null, 1328, 75153], [20240402, 3588.0, 3587.8, 3587.8, 3586.6, 3586.8, 87, null, 1329, 75145], [20240402, 3586.8, 3586.6, 3587.4, 3586.2, 3586.4, 83, null, 1330, 75148], [20240402, 3586.4, 3586.2, 3587.2, 3586.0, 3586.2, 115, null, 1331, 75146], [20240402, 3586.2, 3586.2, 3586.2, 3584.2, 3584.4, 114, null, 1332, 75161], [20240402, 3584.4, 3584.2, 3586.4, 3584.2, 3586.0, 190, null, 1333, 75230], [20240402, 3586.0, 3586.4, 3589.6, 3586.2, 3588.4, 264, null, 1334, 75287], [20240402, 3588.4, 3588.2, 3588.8, 3587.2, 3587.6, 180, null, 1335, 75341], [20240402, 3587.6, 3587.8, 3588.8, 3587.8, 3588.6, 90, null, 1336, 75364], [20240402, 3588.6, 3588.4, 3588.8, 3587.2, 3588.4, 92, null, 1337, 75401], [20240402, 3588.4, 3588.0, 3588.2, 3586.6, 3588.0, 106, null, 1338, 75420], [20240402, 3588.0, 3587.8, 3588.6, 3586.4, 3586.4, 86, null, 1339, 75422], [20240402, 3586.4, 3586.4, 3587.4, 3586.2, 3586.2, 92, null, 1340, 75456], [20240402, 3586.2, 3586.2, 3586.4, 3584.2, 3585.2, 114, null, 1341, 75482], [20240402, 3585.2, 3585.2, 3585.4, 3584.4, 3585.0, 85, null, 1342, 75485], [20240402, 3585.0, 3584.6, 3585.4, 3583.6, 3584.0, 128, null, 1343, 75482], [20240402, 3584.0, 3584.0, 3584.4, 3583.6, 3583.6, 129, null, 1344, 75479], [20240402, 3583.6, 3583.8, 3584.2, 3583.4, 3583.8, 104, null, 1345, 75473], [20240402, 3583.8, 3583.6, 3584.8, 3583.0, 3583.0, 166, null, 1346, 75469], [20240402, 3583.0, 3583.0, 3583.0, 3581.2, 3581.2, 309, null, 1347, 75427], [20240402, 3581.2, 3581.2, 3583.8, 3581.0, 3582.8, 247, null, 1348, 75415], [20240402, 3582.8, 3582.6, 3582.6, 3581.4, 3581.8, 157, null, 1349, 75383], [20240402, 3581.8, 3581.8, 3582.6, 3580.8, 3582.6, 210, null, 1350, 75399], [20240402, 3582.6, 3582.8, 3584.2, 3582.8, 3584.2, 142, null, 1351, 75418], [20240402, 3584.2, 3584.2, 3585.0, 3584.0, 3584.4, 119, null, 1352, 75424], [20240402, 3584.4, 3584.2, 3584.6, 3583.0, 3584.2, 101, null, 1353, 75431], [20240402, 3584.2, 3583.8, 3584.2, 3583.2, 3583.4, 60, null, 1354, 75438], [20240402, 3583.4, 3583.6, 3585.6, 3582.8, 3585.2, 226, null, 1355, 75515], [20240402, 3585.2, 3585.2, 3587.0, 3585.2, 3585.8, 215, null, 1356, 75552], [20240402, 3585.8, 3585.6, 3586.2, 3585.4, 3586.0, 63, null, 1357, 75577], [20240402, 3586.0, 3585.8, 3586.0, 3585.0, 3585.4, 60, null, 1358, 75587], [20240402, 3585.4, 3585.6, 3586.2, 3584.8, 3586.2, 87, null, 1359, 75591], [20240402, 3586.2, 3585.8, 3586.6, 3585.0, 3585.0, 79, null, 1400, 75618], [20240402, 3585.0, 3585.4, 3587.2, 3585.2, 3587.0, 118, null, 1401, 75648], [20240402, 3587.0, 3586.6, 3587.0, 3584.8, 3584.8, 108, null, 1402, 75671], [20240402, 3584.8, 3584.6, 3587.6, 3584.4, 3587.6, 202, null, 1403, 75721], [20240402, 3587.6, 3587.6, 3588.6, 3586.6, 3586.6, 158, null, 1404, 75755], [20240402, 3586.6, 3586.6, 3587.0, 3585.0, 3585.6, 139, null, 1405, 75752], [20240402, 3585.6, 3585.8, 3586.6, 3584.4, 3584.8, 115, null, 1406, 75766], [20240402, 3584.8, 3584.8, 3585.8, 3584.0, 3584.4, 126, null, 1407, 75797], [20240402, 3584.4, 3584.2, 3584.6, 3582.6, 3583.0, 140, null, 1408, 75814], [20240402, 3583.0, 3583.0, 3584.2, 3582.8, 3583.8, 82, null, 1409, 75815], [20240402, 3583.8, 3584.2, 3584.8, 3582.4, 3582.6, 120, null, 1410, 75826], [20240402, 3582.6, 3583.2, 3586.0, 3583.2, 3585.0, 109, null, 1411, 75846], [20240402, 3585.0, 3585.0, 3586.2, 3584.8, 3585.0, 92, null, 1412, 75859], [20240402, 3585.0, 3585.0, 3585.4, 3583.2, 3583.8, 108, null, 1413, 75852], [20240402, 3583.8, 3584.0, 3585.2, 3583.4, 3584.4, 80, null, 1414, 75853], [20240402, 3584.4, 3584.4, 3585.2, 3583.2, 3583.4, 82, null, 1415, 75868], [20240402, 3583.4, 3583.6, 3583.6, 3581.8, 3583.2, 162, null, 1416, 75884], [20240402, 3583.2, 3582.8, 3584.0, 3582.6, 3582.8, 108, null, 1417, 75906], [20240402, 3582.8, 3583.0, 3583.0, 3582.0, 3582.6, 71, null, 1418, 75920], [20240402, 3582.6, 3582.8, 3584.6, 3582.4, 3584.4, 115, null, 1419, 75942], [20240402, 3584.4, 3584.4, 3588.6, 3583.6, 3585.8, 340, null, 1420, 75978], [20240402, 3585.8, 3585.8, 3586.8, 3585.2, 3586.6, 90, null, 1421, 75979], [20240402, 3586.6, 3586.6, 3587.4, 3585.2, 3585.8, 98, null, 1422, 75998], [20240402, 3585.8, 3585.6, 3586.0, 3585.0, 3586.0, 43, null, 1423, 76012], [20240402, 3586.0, 3586.0, 3587.2, 3585.6, 3586.0, 77, null, 1424, 76038], [20240402, 3586.0, 3586.2, 3586.4, 3584.6, 3584.8, 85, null, 1425, 76062], [20240402, 3584.8, 3585.2, 3585.4, 3582.4, 3582.4, 178, null, 1426, 76129], [20240402, 3582.4, 3582.6, 3583.8, 3582.2, 3583.2, 93, null, 1427, 76150], [20240402, 3583.2, 3583.4, 3584.2, 3582.2, 3584.0, 64, null, 1428, 76172], [20240402, 3584.0, 3583.8, 3584.6, 3583.2, 3583.2, 79, null, 1429, 76186], [20240402, 3583.2, 3583.2, 3584.0, 3583.2, 3583.2, 63, null, 1430, 76221], [20240402, 3583.2, 3583.8, 3585.0, 3583.2, 3584.2, 130, null, 1431, 76224], [20240402, 3584.2, 3584.0, 3584.0, 3582.8, 3583.4, 137, null, 1432, 76225], [20240402, 3583.4, 3583.6, 3583.6, 3581.6, 3581.6, 155, null, 1433, 76230], [20240402, 3581.6, 3581.8, 3583.0, 3581.4, 3582.2, 93, null, 1434, 76254], [20240402, 3582.2, 3581.8, 3582.0, 3580.4, 3580.6, 221, null, 1435, 76277], [20240402, 3580.6, 3580.6, 3583.0, 3580.6, 3582.4, 172, null, 1436, 76357], [20240402, 3582.4, 3582.6, 3582.6, 3581.4, 3581.8, 79, null, 1437, 76375], [20240402, 3581.8, 3581.8, 3582.0, 3580.2, 3581.4, 141, null, 1438, 76432], [20240402, 3581.4, 3580.8, 3581.2, 3577.2, 3578.4, 372, null, 1439, 76499], [20240402, 3578.4, 3578.2, 3578.6, 3577.2, 3577.4, 281, null, 1440, 76557], [20240402, 3577.4, 3577.6, 3579.6, 3577.6, 3579.6, 240, null, 1441, 76626], [20240402, 3579.6, 3580.0, 3580.0, 3578.0, 3579.8, 169, null, 1442, 76643], [20240402, 3579.8, 3579.8, 3581.0, 3579.8, 3580.6, 130, null, 1443, 76677], [20240402, 3580.6, 3580.6, 3581.2, 3580.2, 3580.8, 133, null, 1444, 76692], [20240402, 3580.8, 3581.2, 3583.2, 3581.0, 3582.2, 239, null, 1445, 76764], [20240402, 3582.2, 3582.6, 3583.0, 3581.6, 3582.8, 203, null, 1446, 76796], [20240402, 3582.8, 3583.0, 3584.2, 3582.2, 3583.4, 290, null, 1447, 76920], [20240402, 3583.4, 3583.8, 3585.4, 3583.6, 3585.2, 221, null, 1448, 76992], [20240402, 3585.2, 3585.2, 3587.2, 3584.2, 3587.0, 355, null, 1449, 77138], [20240402, 3587.0, 3587.0, 3587.2, 3586.0, 3586.6, 177, null, 1450, 77193], [20240402, 3586.6, 3586.6, 3587.6, 3586.0, 3587.4, 220, null, 1451, 77256], [20240402, 3587.4, 3587.6, 3588.6, 3586.0, 3586.0, 324, null, 1452, 77302], [20240402, 3586.0, 3586.2, 3588.6, 3586.2, 3588.2, 292, null, 1453, 77385], [20240402, 3588.2, 3588.2, 3588.6, 3586.6, 3587.2, 206, null, 1454, 77404], [20240402, 3587.2, 3586.8, 3588.0, 3586.4, 3587.6, 175, null, 1455, 77442], [20240402, 3587.6, 3587.8, 3588.6, 3587.0, 3587.4, 254, null, 1456, 77460], [20240402, 3587.4, 3587.4, 3588.4, 3586.8, 3588.2, 283, null, 1457, 77546], [20240402, 3588.2, 3588.4, 3589.0, 3587.4, 3589.0, 396, null, 1458, 77633], [20240402, 3589.0, 3589.2, 3589.6, 3588.2, 3589.4, 408, null, 1459, 77719], [20240402, 3589.4, 3589.4, 3589.8, 3588.6, 3589.6, 485, null, 1500, 77925], [20240403, 3589.6, 3589.0, 3589.4, 3584.2, 3586.2, 1067, null, 931, 77258], [20240403, 3586.2, 3586.6, 3587.6, 3583.0, 3583.6, 669, null, 932, 76894], [20240403, 3583.6, 3584.0, 3585.8, 3583.0, 3583.4, 507, null, 933, 76568], [20240403, 3583.4, 3583.2, 3584.2, 3581.2, 3584.0, 538, null, 934, 76226], [20240403, 3584.0, 3583.6, 3584.8, 3580.8, 3580.8, 364, null, 935, 76021], [20240403, 3580.8, 3581.4, 3581.4, 3579.2, 3580.0, 439, null, 936, 75794], [20240403, 3580.0, 3580.2, 3580.2, 3577.2, 3579.4, 421, null, 937, 75565], [20240403, 3579.4, 3579.6, 3580.4, 3578.2, 3579.4, 285, null, 938, 75420], [20240403, 3579.4, 3579.6, 3581.6, 3578.4, 3579.8, 298, null, 939, 75259], [20240403, 3579.8, 3580.6, 3582.4, 3580.6, 3582.4, 182, null, 940, 75171], [20240403, 3582.4, 3581.8, 3582.0, 3579.8, 3580.2, 209, null, 941, 75084], [20240403, 3580.2, 3580.6, 3581.8, 3578.8, 3581.0, 185, null, 942, 75013], [20240403, 3581.0, 3580.8, 3581.8, 3579.0, 3581.2, 201, null, 943, 74899], [20240403, 3581.2, 3581.4, 3581.6, 3579.2, 3580.8, 195, null, 944, 74818], [20240403, 3580.8, 3580.8, 3581.8, 3579.8, 3581.8, 151, null, 945, 74742], [20240403, 3581.8, 3581.8, 3583.0, 3581.4, 3582.0, 257, null, 946, 74605], [20240403, 3582.0, 3581.8, 3583.2, 3581.2, 3582.8, 158, null, 947, 74558], [20240403, 3582.8, 3582.6, 3584.0, 3582.0, 3582.4, 256, null, 948, 74466], [20240403, 3582.4, 3581.8, 3581.8, 3578.0, 3578.8, 296, null, 949, 74381], [20240403, 3578.8, 3579.0, 3580.0, 3577.8, 3580.0, 177, null, 950, 74321], [20240403, 3580.0, 3580.0, 3580.8, 3578.6, 3579.4, 188, null, 951, 74263], [20240403, 3579.4, 3579.2, 3581.0, 3578.2, 3580.8, 237, null, 952, 74178], [20240403, 3580.8, 3580.6, 3581.6, 3579.8, 3580.6, 194, null, 953, 74115], [20240403, 3580.6, 3580.8, 3582.0, 3579.8, 3580.6, 152, null, 954, 74114], [20240403, 3580.6, 3580.6, 3580.8, 3579.2, 3580.4, 131, null, 955, 74088], [20240403, 3580.4, 3580.6, 3582.2, 3579.6, 3582.0, 140, null, 956, 74063], [20240403, 3582.0, 3582.0, 3582.4, 3579.0, 3579.6, 189, null, 957, 73988], [20240403, 3579.6, 3579.6, 3580.8, 3578.0, 3578.6, 124, null, 958, 73962], [20240403, 3578.6, 3578.4, 3579.4, 3577.2, 3578.4, 211, null, 959, 73909], [20240403, 3578.4, 3578.6, 3579.0, 3576.0, 3577.2, 357, null, 1000, 73770], [20240403, 3577.2, 3577.0, 3577.0, 3574.6, 3577.0, 418, null, 1001, 73663], [20240403, 3577.0, 3576.2, 3577.6, 3575.4, 3577.6, 292, null, 1002, 73642], [20240403, 3577.6, 3577.6, 3579.2, 3577.4, 3578.6, 208, null, 1003, 73590], [20240403, 3578.6, 3578.6, 3579.4, 3577.2, 3577.2, 160, null, 1004, 73542], [20240403, 3577.2, 3577.6, 3578.6, 3576.0, 3576.0, 120, null, 1005, 73545], [20240403, 3576.0, 3576.2, 3577.2, 3575.4, 3575.8, 158, null, 1006, 73532], [20240403, 3575.8, 3575.6, 3575.6, 3574.0, 3574.6, 164, null, 1007, 73504], [20240403, 3574.6, 3574.8, 3575.8, 3573.6, 3575.0, 221, null, 1008, 73433], [20240403, 3575.0, 3575.4, 3576.6, 3575.0, 3575.8, 170, null, 1009, 73414], [20240403, 3575.8, 3576.2, 3576.2, 3574.6, 3575.0, 100, null, 1010, 73387], [20240403, 3575.0, 3575.0, 3575.0, 3572.0, 3573.0, 234, null, 1011, 73325], [20240403, 3573.0, 3573.6, 3575.0, 3572.6, 3574.0, 128, null, 1012, 73282], [20240403, 3574.0, 3574.2, 3574.6, 3573.2, 3574.6, 92, null, 1013, 73266], [20240403, 3574.6, 3574.6, 3574.6, 3573.0, 3574.0, 107, null, 1014, 73253], [20240403, 3574.0, 3574.2, 3575.8, 3573.4, 3574.4, 149, null, 1015, 73218], [20240403, 3574.4, 3574.0, 3574.2, 3571.8, 3572.8, 191, null, 1016, 73176], [20240403, 3572.8, 3573.0, 3573.8, 3572.0, 3573.0, 97, null, 1017, 73141], [20240403, 3573.0, 3573.2, 3573.4, 3571.8, 3572.4, 90, null, 1018, 73122], [20240403, 3572.4, 3572.4, 3573.2, 3571.0, 3573.2, 229, null, 1019, 73065], [20240403, 3573.2, 3572.8, 3574.0, 3572.4, 3574.0, 161, null, 1020, 73044], [20240403, 3574.0, 3573.8, 3573.8, 3571.4, 3571.4, 227, null, 1021, 72968], [20240403, 3571.4, 3572.2, 3573.0, 3570.2, 3571.0, 241, null, 1022, 72941], [20240403, 3571.0, 3571.0, 3571.8, 3569.8, 3571.4, 228, null, 1023, 72904], [20240403, 3571.4, 3571.6, 3573.4, 3571.4, 3573.0, 142, null, 1024, 72875], [20240403, 3573.0, 3573.0, 3575.6, 3572.8, 3574.4, 281, null, 1025, 72837], [20240403, 3574.4, 3574.4, 3575.2, 3573.8, 3574.8, 124, null, 1026, 72793], [20240403, 3574.8, 3575.0, 3575.8, 3574.4, 3575.6, 111, null, 1027, 72773], [20240403, 3575.6, 3575.6, 3576.6, 3574.8, 3576.0, 145, null, 1028, 72736], [20240403, 3576.0, 3575.6, 3575.6, 3573.2, 3574.0, 152, null, 1029, 72687], [20240403, 3574.0, 3573.6, 3574.4, 3573.2, 3573.8, 82, null, 1030, 72669], [20240403, 3573.8, 3573.2, 3574.0, 3571.8, 3572.2, 204, null, 1031, 72619], [20240403, 3572.2, 3572.0, 3573.2, 3571.2, 3572.8, 185, null, 1032, 72539], [20240403, 3572.8, 3573.0, 3574.6, 3573.0, 3574.2, 117, null, 1033, 72491], [20240403, 3574.2, 3574.2, 3574.4, 3573.2, 3574.4, 118, null, 1034, 72462], [20240403, 3574.4, 3574.6, 3574.6, 3573.4, 3574.4, 59, null, 1035, 72445], [20240403, 3574.4, 3574.2, 3574.6, 3572.6, 3573.2, 180, null, 1036, 72398], [20240403, 3573.2, 3572.8, 3573.4, 3571.8, 3572.0, 110, null, 1037, 72361], [20240403, 3572.0, 3571.8, 3574.2, 3571.6, 3573.8, 145, null, 1038, 72297], [20240403, 3573.8, 3573.8, 3576.0, 3573.6, 3576.0, 163, null, 1039, 72252], [20240403, 3576.0, 3576.2, 3576.2, 3574.2, 3575.0, 212, null, 1040, 72157], [20240403, 3575.0, 3574.8, 3575.4, 3573.6, 3575.4, 172, null, 1041, 72090], [20240403, 3575.4, 3575.4, 3575.8, 3574.0, 3575.8, 141, null, 1042, 72070], [20240403, 3575.8, 3576.0, 3576.2, 3572.8, 3573.0, 147, null, 1043, 72016], [20240403, 3573.0, 3573.0, 3574.8, 3570.0, 3570.4, 470, null, 1044, 71898], [20240403, 3570.4, 3570.8, 3571.0, 3568.8, 3571.0, 290, null, 1045, 71777], [20240403, 3571.0, 3570.4, 3570.6, 3568.0, 3569.2, 343, null, 1046, 71697], [20240403, 3569.2, 3569.0, 3570.6, 3568.6, 3569.2, 178, null, 1047, 71683], [20240403, 3569.2, 3569.2, 3569.2, 3567.0, 3567.4, 301, null, 1048, 71610], [20240403, 3567.4, 3567.2, 3568.4, 3566.6, 3567.8, 367, null, 1049, 71694], [20240403, 3567.8, 3567.6, 3568.6, 3566.4, 3566.4, 171, null, 1050, 71684], [20240403, 3566.4, 3566.2, 3566.4, 3564.0, 3565.2, 328, null, 1051, 71650], [20240403, 3565.2, 3565.2, 3565.8, 3564.0, 3564.8, 198, null, 1052, 71642], [20240403, 3564.8, 3564.8, 3566.8, 3564.6, 3566.2, 177, null, 1053, 71611], [20240403, 3566.2, 3566.2, 3566.8, 3564.8, 3564.8, 152, null, 1054, 71575], [20240403, 3564.8, 3565.6, 3567.8, 3565.4, 3567.8, 175, null, 1055, 71547], [20240403, 3567.8, 3568.0, 3568.6, 3567.4, 3567.4, 144, null, 1056, 71514], [20240403, 3567.4, 3568.2, 3568.4, 3566.8, 3567.4, 149, null, 1057, 71480], [20240403, 3567.4, 3567.2, 3568.2, 3566.6, 3567.6, 97, null, 1058, 71467], [20240403, 3567.6, 3567.6, 3567.6, 3565.6, 3565.8, 134, null, 1059, 71434], [20240403, 3565.8, 3566.0, 3566.2, 3565.0, 3566.2, 126, null, 1100, 71389], [20240403, 3566.2, 3566.2, 3567.2, 3565.4, 3566.4, 108, null, 1101, 71362], [20240403, 3566.4, 3566.6, 3567.6, 3565.0, 3567.2, 159, null, 1102, 71370], [20240403, 3567.2, 3567.2, 3568.2, 3566.0, 3566.6, 109, null, 1103, 71365], [20240403, 3566.6, 3566.4, 3569.2, 3566.4, 3568.2, 142, null, 1104, 71336], [20240403, 3568.2, 3568.4, 3570.8, 3568.0, 3568.6, 265, null, 1105, 71314], [20240403, 3568.6, 3568.6, 3570.2, 3568.6, 3569.2, 154, null, 1106, 71302], [20240403, 3569.2, 3569.0, 3571.0, 3569.0, 3571.0, 128, null, 1107, 71272], [20240403, 3571.0, 3571.0, 3571.2, 3569.6, 3570.2, 108, null, 1108, 71245], [20240403, 3570.2, 3570.6, 3571.6, 3570.2, 3570.6, 99, null, 1109, 71247], [20240403, 3570.6, 3570.4, 3571.8, 3569.2, 3571.2, 151, null, 1110, 71231], [20240403, 3571.2, 3571.4, 3571.4, 3569.6, 3570.2, 78, null, 1111, 71234], [20240403, 3570.2, 3570.4, 3571.6, 3569.4, 3571.2, 53, null, 1112, 71240], [20240403, 3571.2, 3571.2, 3573.6, 3571.2, 3572.0, 171, null, 1113, 71223], [20240403, 3572.0, 3572.0, 3574.8, 3572.0, 3574.0, 234, null, 1114, 71208], [20240403, 3574.0, 3574.4, 3574.4, 3572.6, 3574.0, 138, null, 1115, 71192], [20240403, 3574.0, 3574.2, 3574.6, 3573.2, 3573.6, 127, null, 1116, 71194], [20240403, 3573.6, 3574.2, 3574.2, 3572.6, 3573.8, 71, null, 1117, 71183], [20240403, 3573.8, 3573.8, 3576.8, 3573.8, 3575.4, 484, null, 1118, 71151], [20240403, 3575.4, 3575.6, 3577.0, 3574.8, 3575.6, 149, null, 1119, 71159], [20240403, 3575.6, 3575.6, 3576.0, 3574.0, 3575.4, 97, null, 1120, 71176], [20240403, 3575.4, 3575.2, 3575.4, 3573.2, 3574.0, 127, null, 1121, 71193], [20240403, 3574.0, 3574.2, 3576.2, 3574.2, 3574.8, 105, null, 1122, 71180], [20240403, 3574.8, 3575.0, 3575.4, 3573.6, 3574.8, 63, null, 1123, 71175], [20240403, 3574.8, 3574.8, 3575.0, 3573.6, 3574.6, 78, null, 1124, 71177], [20240403, 3574.6, 3574.6, 3575.8, 3573.6, 3573.6, 88, null, 1125, 71169], [20240403, 3573.6, 3574.0, 3574.0, 3572.0, 3573.2, 110, null, 1126, 71178], [20240403, 3573.2, 3573.8, 3574.6, 3572.8, 3574.6, 69, null, 1127, 71176], [20240403, 3574.6, 3574.2, 3575.0, 3574.0, 3574.8, 42, null, 1128, 71177], [20240403, 3574.8, 3575.0, 3576.2, 3574.8, 3575.8, 118, null, 1129, 71188], [20240403, 3575.8, 3576.0, 3576.4, 3575.0, 3576.0, 136, null, 1130, 71185], [20240403, 3576.0, 3576.0, 3577.0, 3574.2, 3575.6, 260, null, 1301, 71187], [20240403, 3575.6, 3575.2, 3575.4, 3574.0, 3575.2, 124, null, 1302, 71193], [20240403, 3575.2, 3575.6, 3576.6, 3575.2, 3576.4, 114, null, 1303, 71198], [20240403, 3576.4, 3576.4, 3577.0, 3575.6, 3577.0, 100, null, 1304, 71215], [20240403, 3577.0, 3577.2, 3578.6, 3575.4, 3575.6, 233, null, 1305, 71225], [20240403, 3575.6, 3575.8, 3576.2, 3573.6, 3575.0, 154, null, 1306, 71208], [20240403, 3575.0, 3575.0, 3575.6, 3574.0, 3575.4, 114, null, 1307, 71195], [20240403, 3575.4, 3575.6, 3575.8, 3574.0, 3574.2, 67, null, 1308, 71185], [20240403, 3574.2, 3574.2, 3576.2, 3574.2, 3576.2, 88, null, 1309, 71180], [20240403, 3576.2, 3576.4, 3576.4, 3574.4, 3575.0, 72, null, 1310, 71173], [20240403, 3575.0, 3574.6, 3575.6, 3574.2, 3575.2, 55, null, 1311, 71178], [20240403, 3575.2, 3574.8, 3575.4, 3574.4, 3574.6, 33, null, 1312, 71176], [20240403, 3574.6, 3575.0, 3576.4, 3575.0, 3576.4, 75, null, 1313, 71170], [20240403, 3576.4, 3576.6, 3577.8, 3576.6, 3577.0, 129, null, 1314, 71168], [20240403, 3577.0, 3576.6, 3577.0, 3575.6, 3576.0, 140, null, 1315, 71162], [20240403, 3576.0, 3575.8, 3575.8, 3574.0, 3574.4, 128, null, 1316, 71155], [20240403, 3574.4, 3574.6, 3576.4, 3574.6, 3576.4, 88, null, 1317, 71139], [20240403, 3576.4, 3576.4, 3577.2, 3576.0, 3576.2, 98, null, 1318, 71144], [20240403, 3576.2, 3575.8, 3575.8, 3574.6, 3574.8, 79, null, 1319, 71147], [20240403, 3574.8, 3574.6, 3576.2, 3573.8, 3576.0, 141, null, 1320, 71211], [20240403, 3576.0, 3576.4, 3578.0, 3576.4, 3578.0, 142, null, 1321, 71232], [20240403, 3578.0, 3578.0, 3579.0, 3577.2, 3577.4, 138, null, 1322, 71251], [20240403, 3577.4, 3577.4, 3578.2, 3576.6, 3576.6, 69, null, 1323, 71259], [20240403, 3576.6, 3576.4, 3577.2, 3576.2, 3576.4, 67, null, 1324, 71262], [20240403, 3576.4, 3576.6, 3576.6, 3575.0, 3576.4, 104, null, 1325, 71256], [20240403, 3576.4, 3576.6, 3577.4, 3575.4, 3575.4, 62, null, 1326, 71256], [20240403, 3575.4, 3576.0, 3577.2, 3575.6, 3576.6, 52, null, 1327, 71267], [20240403, 3576.6, 3576.8, 3577.4, 3576.6, 3577.4, 44, null, 1328, 71277], [20240403, 3577.4, 3577.2, 3579.2, 3577.2, 3578.6, 103, null, 1329, 71291], [20240403, 3578.6, 3578.6, 3579.8, 3578.6, 3579.8, 109, null, 1330, 71329], [20240403, 3579.8, 3579.8, 3582.2, 3579.4, 3581.8, 377, null, 1331, 71359], [20240403, 3581.8, 3581.4, 3582.0, 3579.8, 3580.2, 233, null, 1332, 71370], [20240403, 3580.2, 3580.2, 3581.4, 3580.0, 3580.6, 84, null, 1333, 71376], [20240403, 3580.6, 3580.8, 3582.2, 3580.8, 3582.2, 107, null, 1334, 71402], [20240403, 3582.2, 3581.8, 3582.0, 3578.4, 3578.4, 273, null, 1335, 71396], [20240403, 3578.4, 3578.2, 3579.2, 3577.6, 3578.2, 96, null, 1336, 71412], [20240403, 3578.2, 3577.8, 3579.8, 3577.4, 3578.0, 124, null, 1337, 71431], [20240403, 3578.0, 3578.0, 3578.0, 3575.8, 3576.4, 147, null, 1338, 71439], [20240403, 3576.4, 3576.2, 3576.2, 3574.2, 3574.2, 255, null, 1339, 71480], [20240403, 3574.2, 3574.0, 3575.0, 3573.2, 3573.6, 247, null, 1340, 71579], [20240403, 3573.6, 3573.6, 3574.2, 3573.2, 3574.0, 130, null, 1341, 71620], [20240403, 3574.0, 3574.4, 3574.4, 3573.4, 3573.6, 88, null, 1342, 71633], [20240403, 3573.6, 3573.6, 3575.2, 3573.2, 3574.8, 98, null, 1343, 71640], [20240403, 3574.8, 3574.8, 3575.6, 3574.0, 3574.8, 116, null, 1344, 71645], [20240403, 3574.8, 3575.0, 3575.6, 3573.0, 3573.0, 181, null, 1345, 71637], [20240403, 3573.0, 3573.0, 3574.6, 3573.0, 3574.0, 152, null, 1346, 71689], [20240403, 3574.0, 3574.0, 3575.4, 3574.0, 3574.0, 75, null, 1347, 71711], [20240403, 3574.0, 3574.4, 3574.8, 3572.2, 3573.0, 185, null, 1348, 71738], [20240403, 3573.0, 3573.0, 3573.8, 3571.8, 3573.8, 168, null, 1349, 71761], [20240403, 3573.8, 3573.4, 3574.0, 3572.4, 3572.4, 104, null, 1350, 71761], [20240403, 3572.4, 3572.8, 3574.0, 3572.0, 3574.0, 84, null, 1351, 71770], [20240403, 3574.0, 3574.2, 3575.0, 3573.8, 3574.2, 90, null, 1352, 71797], [20240403, 3574.2, 3574.2, 3574.6, 3572.6, 3572.8, 79, null, 1353, 71804], [20240403, 3572.8, 3572.8, 3575.2, 3572.8, 3575.0, 126, null, 1354, 71797], [20240403, 3575.0, 3574.8, 3577.6, 3574.8, 3577.2, 198, null, 1355, 71840], [20240403, 3577.2, 3576.8, 3577.2, 3576.0, 3576.4, 85, null, 1356, 71872], [20240403, 3576.4, 3576.2, 3577.0, 3575.8, 3576.6, 117, null, 1357, 71892], [20240403, 3576.6, 3576.2, 3576.8, 3575.2, 3575.2, 119, null, 1358, 71905], [20240403, 3575.2, 3575.2, 3575.6, 3574.2, 3575.4, 100, null, 1359, 71916], [20240403, 3575.4, 3575.4, 3576.0, 3574.6, 3575.0, 61, null, 1400, 71917], [20240403, 3575.0, 3575.2, 3577.0, 3575.0, 3575.8, 210, null, 1401, 71972], [20240403, 3575.8, 3575.8, 3575.8, 3572.6, 3574.0, 268, null, 1402, 72034], [20240403, 3574.0, 3574.2, 3574.8, 3572.4, 3574.4, 151, null, 1403, 72076], [20240403, 3574.4, 3574.4, 3576.6, 3573.4, 3576.6, 122, null, 1404, 72132], [20240403, 3576.6, 3576.2, 3577.2, 3576.2, 3576.8, 123, null, 1405, 72153], [20240403, 3576.8, 3577.0, 3578.8, 3576.6, 3577.0, 194, null, 1406, 72205], [20240403, 3577.0, 3576.8, 3577.2, 3575.0, 3575.4, 119, null, 1407, 72246], [20240403, 3575.4, 3575.2, 3576.0, 3574.4, 3574.8, 86, null, 1408, 72279], [20240403, 3574.8, 3575.0, 3576.0, 3574.4, 3574.4, 54, null, 1409, 72302], [20240403, 3574.4, 3574.4, 3575.4, 3573.8, 3575.0, 52, null, 1410, 72312], [20240403, 3575.0, 3575.0, 3575.0, 3573.0, 3573.2, 101, null, 1411, 72357], [20240403, 3573.2, 3573.6, 3573.8, 3571.4, 3571.4, 231, null, 1412, 72406], [20240403, 3571.4, 3571.6, 3573.0, 3571.2, 3571.8, 164, null, 1413, 72427], [20240403, 3571.8, 3571.8, 3572.6, 3570.8, 3572.4, 160, null, 1414, 72471], [20240403, 3572.4, 3572.4, 3575.2, 3572.4, 3575.2, 126, null, 1415, 72531], [20240403, 3575.2, 3574.8, 3575.6, 3573.6, 3574.8, 110, null, 1416, 72563], [20240403, 3574.8, 3575.0, 3575.2, 3574.0, 3574.8, 48, null, 1417, 72572], [20240403, 3574.8, 3574.6, 3575.4, 3573.8, 3574.2, 59, null, 1418, 72595], [20240403, 3574.2, 3574.2, 3576.0, 3573.4, 3576.0, 67, null, 1419, 72619], [20240403, 3576.0, 3576.0, 3576.0, 3573.2, 3573.6, 80, null, 1420, 72661], [20240403, 3573.6, 3574.0, 3575.0, 3574.0, 3574.6, 53, null, 1421, 72688], [20240403, 3574.6, 3574.0, 3574.0, 3573.0, 3573.4, 54, null, 1422, 72705], [20240403, 3573.4, 3573.6, 3573.8, 3572.6, 3572.6, 51, null, 1423, 72730], [20240403, 3572.6, 3573.0, 3573.8, 3572.0, 3573.2, 57, null, 1424, 72748], [20240403, 3573.2, 3573.2, 3573.6, 3571.6, 3572.0, 80, null, 1425, 72776], [20240403, 3572.0, 3571.8, 3573.2, 3571.8, 3573.2, 63, null, 1426, 72805], [20240403, 3573.2, 3573.2, 3574.0, 3573.0, 3573.4, 60, null, 1427, 72823], [20240403, 3573.4, 3573.2, 3574.2, 3573.0, 3573.0, 72, null, 1428, 72838], [20240403, 3573.0, 3573.6, 3573.8, 3572.0, 3572.0, 84, null, 1429, 72879], [20240403, 3572.0, 3572.6, 3573.8, 3572.6, 3573.0, 70, null, 1430, 72895], [20240403, 3573.0, 3572.6, 3574.6, 3571.8, 3572.2, 126, null, 1431, 72933], [20240403, 3572.2, 3571.8, 3571.8, 3568.6, 3568.8, 352, null, 1432, 73046], [20240403, 3568.8, 3569.4, 3571.0, 3569.2, 3570.4, 151, null, 1433, 73092], [20240403, 3570.4, 3570.4, 3571.0, 3569.8, 3570.0, 91, null, 1434, 73111], [20240403, 3570.0, 3570.0, 3571.0, 3569.8, 3570.0, 61, null, 1435, 73135], [20240403, 3570.0, 3570.0, 3572.8, 3569.6, 3572.4, 135, null, 1436, 73167], [20240403, 3572.4, 3572.6, 3574.0, 3571.6, 3573.2, 153, null, 1437, 73218], [20240403, 3573.2, 3573.0, 3573.6, 3572.8, 3573.4, 67, null, 1438, 73233], [20240403, 3573.4, 3573.6, 3573.6, 3572.4, 3572.8, 65, null, 1439, 73252], [20240403, 3572.8, 3572.8, 3575.0, 3572.8, 3573.6, 191, null, 1440, 73345], [20240403, 3573.6, 3574.2, 3576.2, 3573.2, 3575.6, 164, null, 1441, 73426], [20240403, 3575.6, 3575.6, 3576.6, 3575.0, 3575.8, 129, null, 1442, 73448], [20240403, 3575.8, 3576.2, 3577.4, 3575.6, 3575.8, 142, null, 1443, 73496], [20240403, 3575.8, 3576.0, 3576.8, 3575.6, 3576.0, 77, null, 1444, 73515], [20240403, 3576.0, 3576.4, 3576.6, 3575.6, 3575.8, 87, null, 1445, 73549], [20240403, 3575.8, 3575.8, 3578.0, 3575.8, 3578.0, 239, null, 1446, 73584], [20240403, 3578.0, 3578.2, 3578.2, 3575.6, 3577.0, 190, null, 1447, 73656], [20240403, 3577.0, 3577.2, 3577.4, 3575.4, 3575.6, 107, null, 1448, 73705], [20240403, 3575.6, 3575.0, 3576.2, 3574.6, 3575.6, 229, null, 1449, 73826], [20240403, 3575.6, 3576.2, 3577.4, 3575.6, 3576.6, 146, null, 1450, 73901], [20240403, 3576.6, 3576.4, 3576.8, 3575.4, 3575.6, 179, null, 1451, 73939], [20240403, 3575.6, 3576.0, 3576.0, 3575.0, 3575.2, 169, null, 1452, 74009], [20240403, 3575.2, 3575.2, 3575.2, 3573.0, 3573.0, 289, null, 1453, 74097], [20240403, 3573.0, 3573.4, 3573.6, 3572.4, 3573.0, 245, null, 1454, 74177], [20240403, 3573.0, 3573.0, 3574.0, 3572.6, 3573.0, 218, null, 1455, 74212], [20240403, 3573.0, 3572.8, 3573.8, 3572.6, 3573.6, 262, null, 1456, 74260], [20240403, 3573.6, 3573.6, 3573.8, 3571.8, 3572.2, 279, null, 1457, 74369], [20240403, 3572.2, 3572.4, 3574.0, 3571.8, 3573.8, 359, null, 1458, 74427], [20240403, 3573.8, 3573.6, 3573.8, 3573.0, 3573.2, 323, null, 1459, 74518], [20240403, 3573.2, 3573.4, 3575.0, 3573.0, 3574.6, 439, null, 1500, 74663], [20240408, 3574.6, 3558.2, 3558.2, 3553.4, 3557.8, 1648, null, 931, 73809], [20240408, 3557.8, 3557.6, 3560.6, 3556.4, 3558.4, 875, null, 932, 73305], [20240408, 3558.4, 3558.6, 3558.6, 3554.0, 3554.6, 609, null, 933, 73006], [20240408, 3554.6, 3552.8, 3555.8, 3552.2, 3553.2, 577, null, 934, 72694], [20240408, 3553.2, 3553.0, 3553.0, 3547.0, 3548.0, 716, null, 935, 72307], [20240408, 3548.0, 3548.0, 3548.0, 3543.2, 3544.8, 720, null, 936, 72108], [20240408, 3544.8, 3544.0, 3544.8, 3541.2, 3543.0, 753, null, 937, 71891], [20240408, 3543.0, 3543.0, 3544.4, 3540.2, 3542.2, 769, null, 938, 71655], [20240408, 3542.2, 3542.4, 3543.2, 3540.2, 3542.2, 480, null, 939, 71495], [20240408, 3542.2, 3542.2, 3547.0, 3541.4, 3546.4, 635, null, 940, 71298], [20240408, 3546.4, 3546.4, 3548.0, 3545.8, 3547.6, 475, null, 941, 71139], [20240408, 3547.6, 3547.0, 3550.0, 3547.0, 3548.2, 499, null, 942, 70885], [20240408, 3548.2, 3548.2, 3549.8, 3547.4, 3548.8, 369, null, 943, 70763], [20240408, 3548.8, 3548.2, 3549.2, 3546.8, 3547.2, 281, null, 944, 70667], [20240408, 3547.2, 3547.2, 3549.6, 3546.2, 3548.2, 294, null, 945, 70620], [20240408, 3548.2, 3547.8, 3549.4, 3546.8, 3549.2, 396, null, 946, 70457], [20240408, 3549.2, 3549.6, 3551.4, 3548.4, 3549.4, 490, null, 947, 70342], [20240408, 3549.4, 3549.2, 3551.0, 3549.0, 3550.2, 251, null, 948, 70275], [20240408, 3550.2, 3550.2, 3550.6, 3548.8, 3549.2, 249, null, 949, 70233], [20240408, 3549.2, 3548.8, 3549.4, 3546.6, 3548.6, 405, null, 950, 70086], [20240408, 3548.6, 3549.0, 3553.8, 3548.2, 3553.8, 395, null, 951, 70001], [20240408, 3553.8, 3553.6, 3553.6, 3550.8, 3551.2, 289, null, 952, 69980], [20240408, 3551.2, 3551.4, 3553.6, 3550.4, 3550.4, 257, null, 953, 69891], [20240408, 3550.4, 3550.4, 3553.0, 3549.2, 3551.2, 270, null, 954, 69853], [20240408, 3551.2, 3551.2, 3553.0, 3551.0, 3553.0, 184, null, 955, 69808], [20240408, 3553.0, 3553.0, 3553.0, 3549.6, 3550.8, 302, null, 956, 69705], [20240408, 3550.8, 3550.6, 3552.6, 3549.2, 3552.4, 213, null, 957, 69700], [20240408, 3552.4, 3552.4, 3554.2, 3551.6, 3553.2, 269, null, 958, 69626], [20240408, 3553.2, 3552.8, 3557.2, 3552.8, 3556.8, 450, null, 959, 69574], [20240408, 3556.8, 3556.2, 3557.4, 3555.8, 3557.2, 295, null, 1000, 69561], [20240408, 3557.2, 3557.4, 3557.6, 3555.6, 3556.4, 263, null, 1001, 69518], [20240408, 3556.4, 3556.0, 3556.2, 3553.6, 3553.6, 288, null, 1002, 69450], [20240408, 3553.6, 3553.8, 3556.2, 3553.2, 3554.6, 279, null, 1003, 69392], [20240408, 3554.6, 3554.8, 3556.8, 3554.4, 3556.2, 197, null, 1004, 69319], [20240408, 3556.2, 3556.8, 3557.6, 3552.6, 3552.6, 405, null, 1005, 69223], [20240408, 3552.6, 3552.8, 3553.6, 3550.4, 3552.6, 246, null, 1006, 69179], [20240408, 3552.6, 3552.2, 3552.8, 3550.8, 3552.6, 157, null, 1007, 69136], [20240408, 3552.6, 3553.0, 3554.2, 3552.2, 3554.0, 110, null, 1008, 69132], [20240408, 3554.0, 3554.0, 3554.4, 3551.6, 3554.0, 168, null, 1009, 69107], [20240408, 3554.0, 3554.2, 3556.0, 3553.0, 3556.0, 152, null, 1010, 69083], [20240408, 3556.0, 3555.2, 3557.6, 3555.0, 3556.8, 180, null, 1011, 69084], [20240408, 3556.8, 3557.2, 3560.0, 3557.2, 3560.0, 296, null, 1012, 69085], [20240408, 3560.0, 3560.2, 3561.2, 3558.2, 3559.2, 375, null, 1013, 69098], [20240408, 3559.2, 3559.4, 3560.2, 3558.4, 3559.6, 136, null, 1014, 69076], [20240408, 3559.6, 3560.0, 3562.8, 3560.0, 3562.6, 310, null, 1015, 69059], [20240408, 3562.6, 3562.8, 3563.6, 3561.2, 3562.0, 292, null, 1016, 69024], [20240408, 3562.0, 3562.0, 3563.2, 3560.2, 3561.0, 227, null, 1017, 69016], [20240408, 3561.0, 3561.0, 3562.2, 3559.2, 3560.2, 151, null, 1018, 69021], [20240408, 3560.2, 3560.4, 3561.2, 3559.6, 3559.8, 120, null, 1019, 69017], [20240408, 3559.8, 3559.8, 3562.4, 3559.6, 3562.4, 130, null, 1020, 69034], [20240408, 3562.4, 3562.6, 3563.4, 3560.8, 3561.4, 251, null, 1021, 69000], [20240408, 3561.4, 3561.4, 3563.6, 3560.8, 3563.2, 109, null, 1022, 68992], [20240408, 3563.2, 3563.2, 3564.6, 3562.0, 3564.6, 144, null, 1023, 68965], [20240408, 3564.6, 3564.6, 3564.8, 3561.8, 3562.8, 185, null, 1024, 68942], [20240408, 3562.8, 3562.8, 3564.0, 3562.2, 3563.0, 132, null, 1025, 68932], [20240408, 3563.0, 3563.0, 3565.0, 3563.0, 3564.6, 141, null, 1026, 68936], [20240408, 3564.6, 3564.6, 3564.8, 3560.6, 3561.0, 221, null, 1027, 68881], [20240408, 3561.0, 3560.6, 3561.2, 3558.6, 3559.0, 245, null, 1028, 68825], [20240408, 3559.0, 3559.4, 3561.0, 3558.8, 3560.8, 155, null, 1029, 68774], [20240408, 3560.8, 3560.6, 3563.8, 3560.4, 3563.6, 196, null, 1030, 68755], [20240408, 3563.6, 3564.0, 3567.0, 3563.0, 3566.2, 398, null, 1031, 68824], [20240408, 3566.2, 3566.0, 3566.6, 3563.6, 3563.6, 190, null, 1032, 68815], [20240408, 3563.6, 3564.2, 3566.2, 3563.6, 3565.2, 171, null, 1033, 68794], [20240408, 3565.2, 3565.2, 3565.2, 3561.2, 3562.6, 202, null, 1034, 68764], [20240408, 3562.6, 3562.6, 3563.6, 3561.8, 3562.6, 125, null, 1035, 68741], [20240408, 3562.6, 3562.2, 3562.2, 3560.6, 3561.0, 102, null, 1036, 68725], [20240408, 3561.0, 3561.6, 3563.6, 3561.0, 3561.6, 108, null, 1037, 68714], [20240408, 3561.6, 3562.2, 3562.8, 3560.4, 3561.8, 125, null, 1038, 68688], [20240408, 3561.8, 3561.6, 3563.8, 3561.6, 3562.0, 106, null, 1039, 68682], [20240408, 3562.0, 3562.2, 3562.4, 3559.2, 3560.0, 140, null, 1040, 68669], [20240408, 3560.0, 3559.2, 3560.6, 3558.4, 3559.8, 132, null, 1041, 68666], [20240408, 3559.8, 3559.8, 3561.0, 3559.0, 3559.4, 47, null, 1042, 68656], [20240408, 3559.4, 3559.4, 3559.8, 3558.6, 3559.0, 59, null, 1043, 68644], [20240408, 3559.0, 3558.8, 3558.8, 3557.4, 3557.4, 218, null, 1044, 68583], [20240408, 3557.4, 3557.4, 3559.2, 3557.4, 3558.6, 80, null, 1045, 68587], [20240408, 3558.6, 3558.8, 3559.4, 3557.8, 3559.4, 95, null, 1046, 68595], [20240408, 3559.4, 3559.4, 3561.4, 3559.2, 3559.6, 98, null, 1047, 68577], [20240408, 3559.6, 3559.4, 3561.4, 3558.8, 3561.2, 89, null, 1048, 68583], [20240408, 3561.2, 3561.6, 3562.4, 3561.2, 3562.0, 90, null, 1049, 68565], [20240408, 3562.0, 3561.4, 3562.8, 3561.4, 3562.2, 53, null, 1050, 68562], [20240408, 3562.2, 3562.6, 3563.0, 3561.0, 3562.8, 76, null, 1051, 68551], [20240408, 3562.8, 3562.8, 3562.8, 3561.2, 3562.4, 67, null, 1052, 68540], [20240408, 3562.4, 3562.6, 3565.2, 3562.6, 3564.6, 175, null, 1053, 68553], [20240408, 3564.6, 3564.2, 3564.2, 3562.0, 3563.4, 97, null, 1054, 68536], [20240408, 3563.4, 3563.8, 3565.6, 3563.2, 3565.6, 108, null, 1055, 68512], [20240408, 3565.6, 3565.8, 3567.0, 3565.0, 3566.4, 195, null, 1056, 68496], [20240408, 3566.4, 3566.6, 3570.0, 3566.2, 3570.0, 407, null, 1057, 68461], [20240408, 3570.0, 3570.0, 3570.0, 3568.6, 3569.0, 168, null, 1058, 68439], [20240408, 3569.0, 3569.2, 3569.8, 3568.0, 3568.0, 160, null, 1059, 68462], [20240408, 3568.0, 3567.4, 3568.2, 3566.0, 3567.8, 143, null, 1100, 68467], [20240408, 3567.8, 3568.2, 3568.4, 3565.8, 3567.0, 163, null, 1101, 68442], [20240408, 3567.0, 3566.8, 3567.2, 3565.4, 3566.8, 82, null, 1102, 68448], [20240408, 3566.8, 3567.0, 3568.0, 3564.8, 3565.2, 202, null, 1103, 68486], [20240408, 3565.2, 3565.6, 3567.4, 3565.0, 3565.2, 111, null, 1104, 68504], [20240408, 3565.2, 3565.0, 3568.8, 3565.0, 3566.4, 135, null, 1105, 68516], [20240408, 3566.4, 3566.0, 3566.2, 3563.6, 3566.0, 193, null, 1106, 68528], [20240408, 3566.0, 3566.0, 3567.2, 3565.6, 3566.2, 77, null, 1107, 68520], [20240408, 3566.2, 3567.0, 3568.0, 3566.4, 3567.6, 127, null, 1108, 68526], [20240408, 3567.6, 3567.6, 3569.4, 3567.6, 3568.4, 122, null, 1109, 68519], [20240408, 3568.4, 3569.0, 3569.2, 3567.6, 3567.8, 95, null, 1110, 68518], [20240408, 3567.8, 3568.2, 3570.2, 3567.8, 3570.0, 130, null, 1111, 68533], [20240408, 3570.0, 3570.0, 3570.4, 3567.8, 3568.8, 129, null, 1112, 68556], [20240408, 3568.8, 3569.2, 3570.0, 3568.6, 3569.0, 124, null, 1113, 68513], [20240408, 3569.0, 3568.8, 3568.8, 3565.0, 3565.8, 149, null, 1114, 68499], [20240408, 3565.8, 3565.8, 3565.8, 3564.6, 3565.8, 116, null, 1115, 68506], [20240408, 3565.8, 3565.8, 3565.8, 3563.0, 3564.0, 190, null, 1116, 68507], [20240408, 3564.0, 3564.0, 3564.4, 3560.8, 3560.8, 253, null, 1117, 68478], [20240408, 3560.8, 3560.6, 3561.0, 3559.2, 3559.2, 255, null, 1118, 68477], [20240408, 3559.2, 3559.2, 3560.4, 3559.0, 3559.2, 143, null, 1119, 68487], [20240408, 3559.2, 3559.2, 3559.8, 3558.0, 3558.6, 135, null, 1120, 68518], [20240408, 3558.6, 3558.6, 3559.0, 3556.6, 3558.2, 312, null, 1121, 68515], [20240408, 3558.2, 3557.8, 3559.6, 3557.0, 3559.0, 155, null, 1122, 68542], [20240408, 3559.0, 3559.0, 3559.0, 3557.4, 3559.0, 114, null, 1123, 68550], [20240408, 3559.0, 3558.6, 3559.0, 3557.0, 3557.0, 122, null, 1124, 68568], [20240408, 3557.0, 3557.2, 3558.6, 3556.4, 3558.2, 129, null, 1125, 68579], [20240408, 3558.2, 3558.4, 3559.0, 3557.0, 3557.4, 147, null, 1126, 68578], [20240408, 3557.4, 3557.0, 3557.6, 3556.2, 3556.2, 154, null, 1127, 68565], [20240408, 3556.2, 3556.2, 3556.8, 3554.6, 3555.8, 317, null, 1128, 68567], [20240408, 3555.8, 3556.0, 3556.4, 3553.0, 3553.6, 283, null, 1129, 68551], [20240408, 3553.6, 3553.8, 3555.4, 3551.0, 3551.6, 287, null, 1130, 68593], [20240408, 3551.6, 3550.6, 3552.0, 3549.6, 3550.8, 493, null, 1301, 68587], [20240408, 3550.8, 3550.4, 3552.6, 3550.4, 3552.6, 288, null, 1302, 68613], [20240408, 3552.6, 3552.4, 3552.4, 3550.8, 3552.2, 157, null, 1303, 68619], [20240408, 3552.2, 3552.4, 3554.4, 3552.2, 3553.8, 176, null, 1304, 68653], [20240408, 3553.8, 3553.6, 3555.8, 3553.6, 3555.2, 153, null, 1305, 68702], [20240408, 3555.2, 3554.6, 3554.6, 3553.0, 3554.0, 176, null, 1306, 68769], [20240408, 3554.0, 3554.0, 3555.4, 3554.0, 3554.6, 114, null, 1307, 68793], [20240408, 3554.6, 3555.0, 3556.8, 3554.8, 3556.4, 87, null, 1308, 68804], [20240408, 3556.4, 3556.2, 3556.4, 3553.8, 3554.4, 182, null, 1309, 68842], [20240408, 3554.4, 3554.2, 3555.2, 3553.6, 3554.8, 78, null, 1310, 68875], [20240408, 3554.8, 3554.8, 3556.2, 3554.2, 3555.6, 124, null, 1311, 68922], [20240408, 3555.6, 3555.2, 3555.8, 3553.6, 3555.8, 114, null, 1312, 68926], [20240408, 3555.8, 3555.8, 3556.8, 3554.4, 3556.6, 87, null, 1313, 68947], [20240408, 3556.6, 3556.4, 3559.0, 3556.4, 3558.2, 192, null, 1314, 69006], [20240408, 3558.2, 3558.2, 3559.0, 3557.2, 3558.4, 101, null, 1315, 69053], [20240408, 3558.4, 3558.4, 3558.4, 3557.2, 3558.2, 104, null, 1316, 69094], [20240408, 3558.2, 3557.8, 3559.8, 3557.8, 3558.8, 77, null, 1317, 69123], [20240408, 3558.8, 3558.8, 3561.0, 3558.8, 3561.0, 128, null, 1318, 69183], [20240408, 3561.0, 3560.6, 3561.2, 3558.4, 3558.8, 158, null, 1319, 69256], [20240408, 3558.8, 3559.4, 3559.6, 3556.0, 3556.2, 144, null, 1320, 69327], [20240408, 3556.2, 3556.2, 3557.0, 3555.2, 3556.4, 210, null, 1321, 69423], [20240408, 3556.4, 3556.6, 3556.6, 3555.0, 3555.8, 103, null, 1322, 69446], [20240408, 3555.8, 3555.4, 3555.4, 3554.2, 3554.6, 113, null, 1323, 69447], [20240408, 3554.6, 3554.2, 3555.0, 3554.0, 3554.2, 79, null, 1324, 69459], [20240408, 3554.2, 3554.4, 3555.0, 3552.8, 3554.6, 143, null, 1325, 69480], [20240408, 3554.6, 3554.6, 3554.8, 3553.8, 3554.0, 61, null, 1326, 69496], [20240408, 3554.0, 3554.0, 3555.2, 3553.4, 3554.0, 86, null, 1327, 69529], [20240408, 3554.0, 3554.0, 3554.4, 3553.4, 3554.0, 37, null, 1328, 69545], [20240408, 3554.0, 3554.0, 3554.0, 3552.8, 3553.0, 93, null, 1329, 69562], [20240408, 3553.0, 3553.2, 3554.2, 3552.8, 3553.0, 71, null, 1330, 69585], [20240408, 3553.0, 3553.0, 3553.2, 3550.8, 3552.0, 239, null, 1331, 69608], [20240408, 3552.0, 3552.0, 3552.8, 3551.4, 3552.6, 212, null, 1332, 69624], [20240408, 3552.6, 3552.6, 3552.8, 3550.6, 3552.8, 212, null, 1333, 69693], [20240408, 3552.8, 3552.8, 3553.0, 3550.6, 3550.6, 180, null, 1334, 69760], [20240408, 3550.6, 3550.6, 3550.8, 3549.0, 3549.6, 229, null, 1335, 69806], [20240408, 3549.6, 3550.0, 3550.2, 3548.8, 3549.2, 144, null, 1336, 69835], [20240408, 3549.2, 3549.2, 3549.2, 3546.4, 3548.0, 287, null, 1337, 69878], [20240408, 3548.0, 3548.0, 3548.0, 3546.0, 3546.8, 180, null, 1338, 69955], [20240408, 3546.8, 3547.0, 3549.2, 3547.0, 3548.8, 299, null, 1339, 69985], [20240408, 3548.8, 3548.8, 3551.4, 3548.4, 3551.2, 254, null, 1340, 70018], [20240408, 3551.2, 3551.2, 3552.0, 3550.4, 3550.8, 128, null, 1341, 70058], [20240408, 3550.8, 3550.8, 3552.0, 3550.2, 3550.4, 92, null, 1342, 70092], [20240408, 3550.4, 3550.4, 3551.8, 3550.4, 3551.2, 66, null, 1343, 70112], [20240408, 3551.2, 3551.0, 3552.6, 3551.0, 3551.0, 82, null, 1344, 70132], [20240408, 3551.0, 3551.2, 3551.2, 3549.6, 3551.0, 104, null, 1345, 70143], [20240408, 3551.0, 3550.6, 3551.0, 3549.6, 3549.8, 82, null, 1346, 70154], [20240408, 3549.8, 3549.0, 3550.0, 3547.6, 3548.0, 137, null, 1347, 70170], [20240408, 3548.0, 3548.0, 3549.0, 3547.0, 3547.2, 144, null, 1348, 70219], [20240408, 3547.2, 3546.8, 3549.6, 3546.2, 3548.8, 133, null, 1349, 70244], [20240408, 3548.8, 3548.4, 3549.2, 3545.2, 3545.8, 181, null, 1350, 70295], [20240408, 3545.8, 3545.8, 3545.8, 3544.0, 3545.0, 337, null, 1351, 70329], [20240408, 3545.0, 3545.2, 3547.4, 3544.4, 3545.4, 178, null, 1352, 70356], [20240408, 3545.4, 3545.8, 3548.0, 3545.8, 3547.6, 161, null, 1353, 70422], [20240408, 3547.6, 3548.0, 3548.6, 3546.2, 3546.2, 102, null, 1354, 70442], [20240408, 3546.2, 3546.2, 3547.0, 3545.6, 3546.2, 91, null, 1355, 70475], [20240408, 3546.2, 3546.4, 3547.0, 3544.8, 3545.6, 112, null, 1356, 70521], [20240408, 3545.6, 3545.2, 3546.6, 3544.6, 3545.2, 115, null, 1357, 70569], [20240408, 3545.2, 3545.4, 3548.0, 3545.4, 3547.0, 139, null, 1358, 70639], [20240408, 3547.0, 3547.2, 3548.0, 3547.0, 3548.0, 102, null, 1359, 70678], [20240408, 3548.0, 3547.6, 3548.0, 3546.4, 3546.4, 147, null, 1400, 70754], [20240408, 3546.4, 3546.6, 3549.6, 3546.2, 3549.6, 178, null, 1401, 70831], [20240408, 3549.6, 3549.8, 3551.4, 3549.0, 3550.8, 237, null, 1402, 70931], [20240408, 3550.8, 3550.8, 3551.2, 3549.4, 3550.0, 88, null, 1403, 70977], [20240408, 3550.0, 3550.2, 3551.4, 3549.6, 3550.4, 98, null, 1404, 71011], [20240408, 3550.4, 3550.2, 3550.2, 3547.2, 3547.4, 135, null, 1405, 71072], [20240408, 3547.4, 3547.4, 3547.8, 3546.2, 3546.6, 84, null, 1406, 71094], [20240408, 3546.6, 3546.8, 3547.0, 3545.6, 3545.8, 93, null, 1407, 71137], [20240408, 3545.8, 3545.8, 3546.8, 3545.0, 3546.4, 100, null, 1408, 71166], [20240408, 3546.4, 3546.2, 3546.2, 3542.8, 3544.0, 248, null, 1409, 71256], [20240408, 3544.0, 3543.8, 3543.8, 3541.4, 3543.6, 320, null, 1410, 71394], [20240408, 3543.6, 3543.6, 3543.8, 3542.2, 3542.6, 155, null, 1411, 71431], [20240408, 3542.6, 3542.6, 3544.2, 3542.0, 3542.4, 115, null, 1412, 71473], [20240408, 3542.4, 3542.8, 3542.8, 3538.8, 3539.8, 592, null, 1413, 71628], [20240408, 3539.8, 3539.8, 3543.2, 3539.2, 3543.0, 348, null, 1414, 71804], [20240408, 3543.0, 3543.0, 3544.4, 3542.4, 3542.6, 212, null, 1415, 71877], [20240408, 3542.6, 3542.6, 3542.6, 3540.4, 3541.0, 111, null, 1416, 71915], [20240408, 3541.0, 3541.0, 3542.0, 3539.8, 3542.0, 160, null, 1417, 71988], [20240408, 3542.0, 3542.0, 3543.6, 3541.6, 3542.6, 237, null, 1418, 72129], [20240408, 3542.6, 3542.0, 3542.4, 3541.2, 3542.4, 47, null, 1419, 72147], [20240408, 3542.4, 3542.2, 3542.2, 3540.8, 3541.6, 94, null, 1420, 72210], [20240408, 3541.6, 3541.6, 3543.8, 3541.6, 3543.8, 149, null, 1421, 72267], [20240408, 3543.8, 3543.6, 3544.8, 3543.2, 3543.8, 145, null, 1422, 72325], [20240408, 3543.8, 3544.0, 3544.4, 3542.6, 3543.2, 126, null, 1423, 72371], [20240408, 3543.2, 3543.4, 3544.2, 3542.8, 3542.8, 86, null, 1424, 72392], [20240408, 3542.8, 3542.8, 3543.4, 3541.2, 3541.4, 124, null, 1425, 72422], [20240408, 3541.4, 3541.6, 3543.2, 3540.6, 3542.8, 179, null, 1426, 72470], [20240408, 3542.8, 3543.2, 3544.2, 3541.4, 3542.2, 129, null, 1427, 72508], [20240408, 3542.2, 3542.8, 3543.0, 3541.2, 3541.6, 61, null, 1428, 72513], [20240408, 3541.6, 3541.8, 3543.6, 3541.8, 3543.4, 84, null, 1429, 72535], [20240408, 3543.4, 3543.8, 3544.8, 3542.8, 3543.8, 125, null, 1430, 72575], [20240408, 3543.8, 3543.6, 3546.4, 3543.6, 3545.8, 258, null, 1431, 72679], [20240408, 3545.8, 3545.4, 3546.6, 3545.2, 3545.2, 125, null, 1432, 72722], [20240408, 3545.2, 3545.2, 3547.0, 3544.4, 3546.8, 115, null, 1433, 72762], [20240408, 3546.8, 3547.0, 3547.6, 3545.6, 3545.6, 149, null, 1434, 72825], [20240408, 3545.6, 3545.4, 3546.4, 3543.8, 3544.2, 197, null, 1435, 72914], [20240408, 3544.2, 3544.4, 3545.8, 3543.4, 3545.0, 157, null, 1436, 72973], [20240408, 3545.0, 3544.6, 3546.6, 3544.6, 3545.4, 116, null, 1437, 73007], [20240408, 3545.4, 3544.8, 3547.6, 3544.8, 3546.4, 129, null, 1438, 73058], [20240408, 3546.4, 3546.8, 3546.8, 3545.4, 3546.2, 114, null, 1439, 73080], [20240408, 3546.2, 3546.2, 3548.0, 3546.2, 3546.4, 113, null, 1440, 73125], [20240408, 3546.4, 3546.6, 3547.4, 3544.8, 3545.0, 82, null, 1441, 73150], [20240408, 3545.0, 3544.8, 3546.4, 3544.2, 3546.2, 111, null, 1442, 73208], [20240408, 3546.2, 3546.2, 3546.8, 3544.4, 3545.0, 121, null, 1443, 73269], [20240408, 3545.0, 3545.4, 3545.8, 3545.0, 3545.4, 116, null, 1444, 73322], [20240408, 3545.4, 3545.6, 3545.8, 3544.8, 3545.0, 99, null, 1445, 73345], [20240408, 3545.0, 3545.0, 3545.2, 3542.0, 3543.2, 333, null, 1446, 73416], [20240408, 3543.2, 3542.8, 3544.0, 3541.6, 3543.6, 263, null, 1447, 73487], [20240408, 3543.6, 3544.0, 3544.2, 3541.2, 3541.6, 326, null, 1448, 73611], [20240408, 3541.6, 3541.8, 3542.8, 3540.4, 3541.0, 371, null, 1449, 73809], [20240408, 3541.0, 3540.8, 3541.6, 3540.2, 3540.6, 226, null, 1450, 73924], [20240408, 3540.6, 3541.0, 3541.6, 3540.4, 3540.6, 183, null, 1451, 74021], [20240408, 3540.6, 3540.8, 3540.8, 3538.2, 3539.2, 388, null, 1452, 74114], [20240408, 3539.2, 3539.2, 3540.0, 3537.0, 3538.2, 377, null, 1453, 74239], [20240408, 3538.2, 3538.2, 3538.8, 3536.2, 3537.0, 325, null, 1454, 74385], [20240408, 3537.0, 3536.6, 3537.4, 3536.4, 3536.8, 263, null, 1455, 74466], [20240408, 3536.8, 3536.8, 3538.8, 3536.8, 3538.2, 296, null, 1456, 74592], [20240408, 3538.2, 3537.8, 3539.4, 3537.6, 3539.2, 216, null, 1457, 74691], [20240408, 3539.2, 3539.0, 3541.4, 3539.0, 3541.0, 407, null, 1458, 74852], [20240408, 3541.0, 3541.0, 3541.6, 3540.2, 3541.0, 338, null, 1459, 74997], [20240408, 3541.0, 3541.2, 3542.8, 3540.8, 3541.8, 556, null, 1500, 75268], [20240409, 3541.8, 3546.0, 3548.0, 3542.6, 3547.2, 1149, null, 931, 74659], [20240409, 3547.2, 3546.6, 3548.6, 3546.2, 3548.0, 705, null, 932, 74199], [20240409, 3548.0, 3548.0, 3549.0, 3547.0, 3547.4, 462, null, 933, 73922], [20240409, 3547.4, 3547.4, 3548.2, 3546.4, 3547.0, 398, null, 934, 73649], [20240409, 3547.0, 3546.6, 3547.0, 3542.8, 3543.2, 419, null, 935, 73405], [20240409, 3543.2, 3543.4, 3545.4, 3542.8, 3543.8, 493, null, 936, 73060], [20240409, 3543.8, 3544.0, 3544.4, 3542.0, 3543.4, 375, null, 937, 72778], [20240409, 3543.4, 3543.8, 3546.0, 3543.6, 3544.2, 336, null, 938, 72579], [20240409, 3544.2, 3544.0, 3544.2, 3542.0, 3542.0, 278, null, 939, 72407], [20240409, 3542.0, 3542.4, 3542.4, 3540.2, 3541.0, 286, null, 940, 72214], [20240409, 3541.0, 3541.0, 3541.2, 3539.2, 3541.2, 282, null, 941, 72016], [20240409, 3541.2, 3541.2, 3541.8, 3540.0, 3541.6, 235, null, 942, 71911], [20240409, 3541.6, 3541.6, 3542.0, 3540.4, 3540.6, 177, null, 943, 71837], [20240409, 3540.6, 3540.4, 3540.6, 3538.0, 3538.0, 237, null, 944, 71704], [20240409, 3538.0, 3538.2, 3539.2, 3536.6, 3537.8, 291, null, 945, 71510], [20240409, 3537.8, 3537.6, 3537.6, 3536.0, 3536.6, 317, null, 946, 71382], [20240409, 3536.6, 3536.4, 3539.0, 3536.0, 3538.8, 220, null, 947, 71237], [20240409, 3538.8, 3538.8, 3538.8, 3536.0, 3536.6, 163, null, 948, 71147], [20240409, 3536.6, 3536.8, 3537.4, 3533.4, 3534.4, 336, null, 949, 71005], [20240409, 3534.4, 3534.4, 3534.6, 3531.6, 3533.0, 532, null, 950, 70709], [20240409, 3533.0, 3533.0, 3534.8, 3532.2, 3533.8, 301, null, 951, 70573], [20240409, 3533.8, 3534.4, 3534.6, 3532.4, 3533.4, 195, null, 952, 70455], [20240409, 3533.4, 3533.2, 3535.0, 3533.2, 3534.6, 214, null, 953, 70376], [20240409, 3534.6, 3534.0, 3534.0, 3531.0, 3532.8, 315, null, 954, 70223], [20240409, 3532.8, 3532.4, 3534.2, 3531.6, 3532.4, 251, null, 955, 70094], [20240409, 3532.4, 3531.8, 3533.4, 3530.8, 3530.8, 206, null, 956, 70041], [20240409, 3530.8, 3530.8, 3532.6, 3528.6, 3532.0, 446, null, 957, 69904], [20240409, 3532.0, 3531.6, 3532.6, 3529.8, 3531.8, 266, null, 958, 69828], [20240409, 3531.8, 3532.0, 3532.2, 3529.8, 3530.4, 174, null, 959, 69763], [20240409, 3530.4, 3530.2, 3530.2, 3528.0, 3528.6, 242, null, 1000, 69691], [20240409, 3528.6, 3529.2, 3530.6, 3527.8, 3528.4, 236, null, 1001, 69593], [20240409, 3528.4, 3528.2, 3528.4, 3525.8, 3526.2, 299, null, 1002, 69529], [20240409, 3526.2, 3526.2, 3529.0, 3526.2, 3528.2, 283, null, 1003, 69464], [20240409, 3528.2, 3528.0, 3528.2, 3526.6, 3527.6, 178, null, 1004, 69437], [20240409, 3527.6, 3528.0, 3529.4, 3526.6, 3529.0, 176, null, 1005, 69426], [20240409, 3529.0, 3529.0, 3531.8, 3528.8, 3531.6, 348, null, 1006, 69355], [20240409, 3531.6, 3531.0, 3533.0, 3530.2, 3532.6, 288, null, 1007, 69246], [20240409, 3532.6, 3532.4, 3533.8, 3531.4, 3532.8, 216, null, 1008, 69143], [20240409, 3532.8, 3532.8, 3534.0, 3532.8, 3533.6, 185, null, 1009, 69046], [20240409, 3533.6, 3533.2, 3533.4, 3531.8, 3532.0, 178, null, 1010, 68971], [20240409, 3532.0, 3532.4, 3533.8, 3531.6, 3532.6, 167, null, 1011, 68865], [20240409, 3532.6, 3533.0, 3534.0, 3532.0, 3532.6, 165, null, 1012, 68777], [20240409, 3532.6, 3532.4, 3533.4, 3531.4, 3532.0, 172, null, 1013, 68707], [20240409, 3532.0, 3532.0, 3532.0, 3529.6, 3529.8, 149, null, 1014, 68657], [20240409, 3529.8, 3529.4, 3530.6, 3529.2, 3529.8, 177, null, 1015, 68597], [20240409, 3529.8, 3530.0, 3531.6, 3530.0, 3530.0, 158, null, 1016, 68560], [20240409, 3530.0, 3531.0, 3531.0, 3529.0, 3530.2, 195, null, 1017, 68501], [20240409, 3530.2, 3530.6, 3534.0, 3530.6, 3533.4, 230, null, 1018, 68454], [20240409, 3533.4, 3533.6, 3534.8, 3531.2, 3531.2, 215, null, 1019, 68392], [20240409, 3531.2, 3531.2, 3532.4, 3530.2, 3531.2, 150, null, 1020, 68388], [20240409, 3531.2, 3531.2, 3532.4, 3530.2, 3530.8, 148, null, 1021, 68367], [20240409, 3530.8, 3531.0, 3531.8, 3529.4, 3529.6, 144, null, 1022, 68342], [20240409, 3529.6, 3530.0, 3532.6, 3529.6, 3532.6, 160, null, 1023, 68301], [20240409, 3532.6, 3532.6, 3533.8, 3531.8, 3533.8, 153, null, 1024, 68266], [20240409, 3533.8, 3534.0, 3534.8, 3533.0, 3533.6, 182, null, 1025, 68191], [20240409, 3533.6, 3533.6, 3535.0, 3533.6, 3533.8, 174, null, 1026, 68145], [20240409, 3533.8, 3533.8, 3533.8, 3532.4, 3533.2, 159, null, 1027, 68099], [20240409, 3533.2, 3533.2, 3534.2, 3531.8, 3532.4, 140, null, 1028, 68033], [20240409, 3532.4, 3532.4, 3532.8, 3530.4, 3531.0, 147, null, 1029, 67966], [20240409, 3531.0, 3531.0, 3532.0, 3531.0, 3531.8, 47, null, 1030, 67950], [20240409, 3531.8, 3531.8, 3531.8, 3528.4, 3528.8, 336, null, 1031, 67768], [20240409, 3528.8, 3528.6, 3529.2, 3527.2, 3527.6, 214, null, 1032, 67734], [20240409, 3527.6, 3528.2, 3528.4, 3527.0, 3528.2, 132, null, 1033, 67698], [20240409, 3528.2, 3528.0, 3529.4, 3526.6, 3528.6, 158, null, 1034, 67675], [20240409, 3528.6, 3528.4, 3528.6, 3526.4, 3527.2, 116, null, 1035, 67661], [20240409, 3527.2, 3526.8, 3528.2, 3526.6, 3527.0, 134, null, 1036, 67640], [20240409, 3527.0, 3527.0, 3527.4, 3524.2, 3525.2, 375, null, 1037, 67547], [20240409, 3525.2, 3525.4, 3527.0, 3524.6, 3526.6, 167, null, 1038, 67499], [20240409, 3526.6, 3526.2, 3526.8, 3524.8, 3526.8, 131, null, 1039, 67489], [20240409, 3526.8, 3526.4, 3526.4, 3525.0, 3525.2, 124, null, 1040, 67467], [20240409, 3525.2, 3525.2, 3528.6, 3524.4, 3528.0, 314, null, 1041, 67455], [20240409, 3528.0, 3528.4, 3529.0, 3528.0, 3528.8, 94, null, 1042, 67460], [20240409, 3528.8, 3528.8, 3529.4, 3528.4, 3528.8, 72, null, 1043, 67441], [20240409, 3528.8, 3528.6, 3528.8, 3526.6, 3527.2, 109, null, 1044, 67422], [20240409, 3527.2, 3527.2, 3527.8, 3526.2, 3526.4, 72, null, 1045, 67394], [20240409, 3526.4, 3526.4, 3527.2, 3526.0, 3527.2, 52, null, 1046, 67391], [20240409, 3527.2, 3527.2, 3529.0, 3527.2, 3528.6, 168, null, 1047, 67372], [20240409, 3528.6, 3528.6, 3529.0, 3527.2, 3527.4, 46, null, 1048, 67357], [20240409, 3527.4, 3527.0, 3527.8, 3526.0, 3527.8, 109, null, 1049, 67319], [20240409, 3527.8, 3527.6, 3528.0, 3526.4, 3527.6, 93, null, 1050, 67310], [20240409, 3527.6, 3527.6, 3527.6, 3526.2, 3527.0, 72, null, 1051, 67289], [20240409, 3527.0, 3527.0, 3530.0, 3526.8, 3528.2, 266, null, 1052, 67259], [20240409, 3528.2, 3528.2, 3530.6, 3528.0, 3530.4, 160, null, 1053, 67221], [20240409, 3530.4, 3530.4, 3531.8, 3530.2, 3531.4, 219, null, 1054, 67205], [20240409, 3531.4, 3531.2, 3532.4, 3530.4, 3531.6, 144, null, 1055, 67162], [20240409, 3531.6, 3531.6, 3532.4, 3531.0, 3532.2, 144, null, 1056, 67173], [20240409, 3532.2, 3532.0, 3532.6, 3531.2, 3531.4, 109, null, 1057, 67162], [20240409, 3531.4, 3531.2, 3532.0, 3531.0, 3532.0, 62, null, 1058, 67167], [20240409, 3532.0, 3531.6, 3532.2, 3531.2, 3531.2, 58, null, 1059, 67164], [20240409, 3531.2, 3531.2, 3533.2, 3531.0, 3532.8, 159, null, 1100, 67144], [20240409, 3532.8, 3532.6, 3533.6, 3532.6, 3532.8, 147, null, 1101, 67131], [20240409, 3532.8, 3532.8, 3534.0, 3532.4, 3534.0, 155, null, 1102, 67100], [20240409, 3534.0, 3534.0, 3535.0, 3533.6, 3535.0, 179, null, 1103, 67053], [20240409, 3535.0, 3535.0, 3537.0, 3535.0, 3535.8, 466, null, 1104, 66997], [20240409, 3535.8, 3535.8, 3536.2, 3535.0, 3536.2, 155, null, 1105, 66948], [20240409, 3536.2, 3536.2, 3540.8, 3536.2, 3537.6, 618, null, 1106, 66881], [20240409, 3537.6, 3537.8, 3538.8, 3537.0, 3538.4, 308, null, 1107, 66793], [20240409, 3538.4, 3538.6, 3538.8, 3536.8, 3537.2, 246, null, 1108, 66797], [20240409, 3537.2, 3537.8, 3539.8, 3537.4, 3539.8, 262, null, 1109, 66858], [20240409, 3539.8, 3540.2, 3540.2, 3537.0, 3539.2, 262, null, 1110, 66867], [20240409, 3539.2, 3538.6, 3540.0, 3538.2, 3539.2, 130, null, 1111, 66850], [20240409, 3539.2, 3539.4, 3539.6, 3535.8, 3536.6, 199, null, 1112, 66841], [20240409, 3536.6, 3536.4, 3537.0, 3535.8, 3536.2, 63, null, 1113, 66831], [20240409, 3536.2, 3536.0, 3538.0, 3535.4, 3536.8, 162, null, 1114, 66844], [20240409, 3536.8, 3537.0, 3537.0, 3535.8, 3536.4, 63, null, 1115, 66837], [20240409, 3536.4, 3536.6, 3537.4, 3535.4, 3537.0, 157, null, 1116, 66825], [20240409, 3537.0, 3537.0, 3537.6, 3535.6, 3536.0, 91, null, 1117, 66806], [20240409, 3536.0, 3535.8, 3537.0, 3535.2, 3535.4, 87, null, 1118, 66803], [20240409, 3535.4, 3535.2, 3537.0, 3535.2, 3536.2, 102, null, 1119, 66796], [20240409, 3536.2, 3535.8, 3538.4, 3535.8, 3537.6, 94, null, 1120, 66785], [20240409, 3537.6, 3538.0, 3538.8, 3536.6, 3536.6, 100, null, 1121, 66775], [20240409, 3536.6, 3537.0, 3538.2, 3537.0, 3537.4, 60, null, 1122, 66769], [20240409, 3537.4, 3537.4, 3537.6, 3536.4, 3537.2, 39, null, 1123, 66761], [20240409, 3537.2, 3537.4, 3538.4, 3536.2, 3537.4, 101, null, 1124, 66741], [20240409, 3537.4, 3536.8, 3536.8, 3535.4, 3535.4, 152, null, 1125, 66772], [20240409, 3535.4, 3535.6, 3535.8, 3534.4, 3535.2, 84, null, 1126, 66767], [20240409, 3535.2, 3535.6, 3536.0, 3533.8, 3534.2, 77, null, 1127, 66768], [20240409, 3534.2, 3534.0, 3534.6, 3531.6, 3531.8, 161, null, 1128, 66770], [20240409, 3531.8, 3531.6, 3532.6, 3531.0, 3532.0, 134, null, 1129, 66774], [20240409, 3532.0, 3531.6, 3532.2, 3530.8, 3531.6, 122, null, 1130, 66773], [20240409, 3531.6, 3532.0, 3533.6, 3530.6, 3532.4, 180, null, 1301, 66808], [20240409, 3532.4, 3532.6, 3533.8, 3531.8, 3533.0, 126, null, 1302, 66817], [20240409, 3533.0, 3532.8, 3533.8, 3532.6, 3533.4, 85, null, 1303, 66827], [20240409, 3533.4, 3533.2, 3535.2, 3533.2, 3534.0, 139, null, 1304, 66815], [20240409, 3534.0, 3534.2, 3536.6, 3534.0, 3536.4, 108, null, 1305, 66816], [20240409, 3536.4, 3536.0, 3537.8, 3535.2, 3537.6, 139, null, 1306, 66814], [20240409, 3537.6, 3537.6, 3538.4, 3536.2, 3536.8, 132, null, 1307, 66800], [20240409, 3536.8, 3537.0, 3537.6, 3536.0, 3537.0, 61, null, 1308, 66801], [20240409, 3537.0, 3537.0, 3537.0, 3536.0, 3536.2, 46, null, 1309, 66799], [20240409, 3536.2, 3536.2, 3537.2, 3535.6, 3535.8, 84, null, 1310, 66790], [20240409, 3535.8, 3536.2, 3537.0, 3535.4, 3536.8, 123, null, 1311, 66789], [20240409, 3536.8, 3536.4, 3536.4, 3532.0, 3532.4, 248, null, 1312, 66819], [20240409, 3532.4, 3532.4, 3533.2, 3531.4, 3532.8, 162, null, 1313, 66825], [20240409, 3532.8, 3532.6, 3533.8, 3532.2, 3533.0, 78, null, 1314, 66820], [20240409, 3533.0, 3533.0, 3533.6, 3532.6, 3533.2, 56, null, 1315, 66812], [20240409, 3533.2, 3533.2, 3537.0, 3533.2, 3537.0, 179, null, 1316, 66812], [20240409, 3537.0, 3537.0, 3538.6, 3536.6, 3538.0, 171, null, 1317, 66820], [20240409, 3538.0, 3537.6, 3538.0, 3536.6, 3536.6, 107, null, 1318, 66832], [20240409, 3536.6, 3536.6, 3538.0, 3536.2, 3536.6, 98, null, 1319, 66874], [20240409, 3536.6, 3536.6, 3536.8, 3534.4, 3534.8, 100, null, 1320, 66889], [20240409, 3534.8, 3534.6, 3534.6, 3532.2, 3533.4, 152, null, 1321, 66901], [20240409, 3533.4, 3533.6, 3533.6, 3531.2, 3531.8, 105, null, 1322, 66901], [20240409, 3531.8, 3531.6, 3533.0, 3531.6, 3532.6, 58, null, 1323, 66896], [20240409, 3532.6, 3533.2, 3533.4, 3530.6, 3531.0, 112, null, 1324, 66890], [20240409, 3531.0, 3531.0, 3531.6, 3528.8, 3529.6, 268, null, 1325, 66866], [20240409, 3529.6, 3529.6, 3531.0, 3529.6, 3530.4, 127, null, 1326, 66909], [20240409, 3530.4, 3529.8, 3530.8, 3527.4, 3530.8, 250, null, 1327, 66962], [20240409, 3530.8, 3530.4, 3530.6, 3528.6, 3529.4, 105, null, 1328, 67009], [20240409, 3529.4, 3529.4, 3529.4, 3528.2, 3529.0, 85, null, 1329, 67040], [20240409, 3529.0, 3528.8, 3531.2, 3528.6, 3530.0, 116, null, 1330, 67094], [20240409, 3530.0, 3530.0, 3531.6, 3529.0, 3530.6, 97, null, 1331, 67112], [20240409, 3530.6, 3530.4, 3531.2, 3529.4, 3531.2, 52, null, 1332, 67117], [20240409, 3531.2, 3531.0, 3531.4, 3530.0, 3531.4, 48, null, 1333, 67132], [20240409, 3531.4, 3531.2, 3533.0, 3531.0, 3531.6, 236, null, 1334, 67200], [20240409, 3531.6, 3531.6, 3532.0, 3530.4, 3530.4, 60, null, 1335, 67216], [20240409, 3530.4, 3530.2, 3531.2, 3529.0, 3530.6, 114, null, 1336, 67227], [20240409, 3530.6, 3530.0, 3531.4, 3529.8, 3531.4, 51, null, 1337, 67225], [20240409, 3531.4, 3531.0, 3531.6, 3529.6, 3530.6, 65, null, 1338, 67245], [20240409, 3530.6, 3531.6, 3531.6, 3529.8, 3530.4, 71, null, 1339, 67245], [20240409, 3530.4, 3530.0, 3531.2, 3530.0, 3530.4, 36, null, 1340, 67246], [20240409, 3530.4, 3530.0, 3531.8, 3529.8, 3531.0, 101, null, 1341, 67248], [20240409, 3531.0, 3531.0, 3531.0, 3529.4, 3529.6, 87, null, 1342, 67250], [20240409, 3529.6, 3529.8, 3531.2, 3529.0, 3530.8, 104, null, 1343, 67244], [20240409, 3530.8, 3531.0, 3533.4, 3531.0, 3533.4, 116, null, 1344, 67264], [20240409, 3533.4, 3533.4, 3533.8, 3532.2, 3532.2, 151, null, 1345, 67282], [20240409, 3532.2, 3532.4, 3533.0, 3531.4, 3532.8, 59, null, 1346, 67285], [20240409, 3532.8, 3532.6, 3533.4, 3532.4, 3533.0, 39, null, 1347, 67292], [20240409, 3533.0, 3533.0, 3533.2, 3531.6, 3532.0, 64, null, 1348, 67315], [20240409, 3532.0, 3532.0, 3532.4, 3530.2, 3531.4, 132, null, 1349, 67319], [20240409, 3531.4, 3531.4, 3533.6, 3531.2, 3533.6, 110, null, 1350, 67291], [20240409, 3533.6, 3533.6, 3536.0, 3533.2, 3535.8, 189, null, 1351, 67297], [20240409, 3535.8, 3536.0, 3536.4, 3535.2, 3536.4, 149, null, 1352, 67295], [20240409, 3536.4, 3536.4, 3537.0, 3534.8, 3535.4, 173, null, 1353, 67294], [20240409, 3535.4, 3536.0, 3536.2, 3535.0, 3536.0, 99, null, 1354, 67318], [20240409, 3536.0, 3535.6, 3536.0, 3533.2, 3533.4, 186, null, 1355, 67400], [20240409, 3533.4, 3533.8, 3533.8, 3531.4, 3532.8, 220, null, 1356, 67484], [20240409, 3532.8, 3532.8, 3533.8, 3532.0, 3532.6, 65, null, 1357, 67503], [20240409, 3532.6, 3532.6, 3533.4, 3532.4, 3532.4, 63, null, 1358, 67527], [20240409, 3532.4, 3532.4, 3532.4, 3530.6, 3531.0, 134, null, 1359, 67574], [20240409, 3531.0, 3531.0, 3531.4, 3530.4, 3531.4, 58, null, 1400, 67599], [20240409, 3531.4, 3531.2, 3532.8, 3530.8, 3532.8, 136, null, 1401, 67628], [20240409, 3532.8, 3532.8, 3532.8, 3530.2, 3530.2, 158, null, 1402, 67652], [20240409, 3530.2, 3530.2, 3531.8, 3529.0, 3531.8, 270, null, 1403, 67727], [20240409, 3531.8, 3531.0, 3533.0, 3530.2, 3530.2, 206, null, 1404, 67797], [20240409, 3530.2, 3530.0, 3530.2, 3528.0, 3529.0, 170, null, 1405, 67846], [20240409, 3529.0, 3528.8, 3530.4, 3528.6, 3529.8, 140, null, 1406, 67871], [20240409, 3529.8, 3529.8, 3531.4, 3529.6, 3530.8, 100, null, 1407, 67893], [20240409, 3530.8, 3530.8, 3531.8, 3530.0, 3530.6, 65, null, 1408, 67905], [20240409, 3530.6, 3531.0, 3533.0, 3531.0, 3532.4, 130, null, 1409, 67929], [20240409, 3532.4, 3532.4, 3532.8, 3531.6, 3532.0, 63, null, 1410, 67937], [20240409, 3532.0, 3532.2, 3534.0, 3532.2, 3533.6, 132, null, 1411, 67961], [20240409, 3533.6, 3533.2, 3534.0, 3532.6, 3533.8, 91, null, 1412, 67974], [20240409, 3533.8, 3534.0, 3535.6, 3534.0, 3535.6, 128, null, 1413, 68028], [20240409, 3535.6, 3535.6, 3535.6, 3533.8, 3533.8, 97, null, 1414, 68050], [20240409, 3533.8, 3533.6, 3534.8, 3533.2, 3534.8, 120, null, 1415, 68086], [20240409, 3534.8, 3534.8, 3535.6, 3532.4, 3533.2, 168, null, 1416, 68109], [20240409, 3533.2, 3533.2, 3535.0, 3532.8, 3533.8, 112, null, 1417, 68157], [20240409, 3533.8, 3534.2, 3535.2, 3533.8, 3534.0, 52, null, 1418, 68171], [20240409, 3534.0, 3534.8, 3536.2, 3534.4, 3534.6, 125, null, 1419, 68203], [20240409, 3534.6, 3534.4, 3534.8, 3533.2, 3533.4, 65, null, 1420, 68220], [20240409, 3533.4, 3534.0, 3534.2, 3533.0, 3534.0, 63, null, 1421, 68238], [20240409, 3534.0, 3533.8, 3534.0, 3532.4, 3534.0, 81, null, 1422, 68251], [20240409, 3534.0, 3534.0, 3534.0, 3532.4, 3532.4, 33, null, 1423, 68252], [20240409, 3532.4, 3532.2, 3534.0, 3532.0, 3534.0, 102, null, 1424, 68275], [20240409, 3534.0, 3534.0, 3535.6, 3532.6, 3534.6, 85, null, 1425, 68282], [20240409, 3534.6, 3535.0, 3536.2, 3534.4, 3535.8, 167, null, 1426, 68312], [20240409, 3535.8, 3536.2, 3537.8, 3535.8, 3537.6, 234, null, 1427, 68358], [20240409, 3537.6, 3537.4, 3538.6, 3536.0, 3536.0, 217, null, 1428, 68416], [20240409, 3536.0, 3536.2, 3537.6, 3536.0, 3537.4, 116, null, 1429, 68419], [20240409, 3537.4, 3537.6, 3537.6, 3536.2, 3536.8, 124, null, 1430, 68431], [20240409, 3536.8, 3536.8, 3539.4, 3536.8, 3538.4, 234, null, 1431, 68475], [20240409, 3538.4, 3537.8, 3538.4, 3536.8, 3537.8, 162, null, 1432, 68498], [20240409, 3537.8, 3537.8, 3539.8, 3537.0, 3537.0, 256, null, 1433, 68557], [20240409, 3537.0, 3537.2, 3538.4, 3536.0, 3536.6, 166, null, 1434, 68619], [20240409, 3536.6, 3536.8, 3538.4, 3536.2, 3538.0, 139, null, 1435, 68686], [20240409, 3538.0, 3538.6, 3538.8, 3537.4, 3538.0, 114, null, 1436, 68740], [20240409, 3538.0, 3538.2, 3539.0, 3537.8, 3539.0, 162, null, 1437, 68754], [20240409, 3539.0, 3539.0, 3539.0, 3537.6, 3538.0, 113, null, 1438, 68778], [20240409, 3538.0, 3538.0, 3541.4, 3537.4, 3541.2, 421, null, 1439, 68895], [20240409, 3541.2, 3541.2, 3541.4, 3540.0, 3540.6, 293, null, 1440, 69002], [20240409, 3540.6, 3540.6, 3541.0, 3538.0, 3538.4, 254, null, 1441, 69023], [20240409, 3538.4, 3538.0, 3540.0, 3538.0, 3538.6, 110, null, 1442, 69040], [20240409, 3538.6, 3538.6, 3539.0, 3537.4, 3538.0, 116, null, 1443, 69081], [20240409, 3538.0, 3538.0, 3538.4, 3536.6, 3537.4, 155, null, 1444, 69123], [20240409, 3537.4, 3537.4, 3537.6, 3536.4, 3536.8, 146, null, 1445, 69185], [20240409, 3536.8, 3536.8, 3536.8, 3535.4, 3536.0, 221, null, 1446, 69260], [20240409, 3536.0, 3535.8, 3536.4, 3535.4, 3535.4, 124, null, 1447, 69303], [20240409, 3535.4, 3535.0, 3535.6, 3531.4, 3532.2, 476, null, 1448, 69499], [20240409, 3532.2, 3531.6, 3534.2, 3531.6, 3532.6, 246, null, 1449, 69580], [20240409, 3532.6, 3533.0, 3534.0, 3532.6, 3533.2, 228, null, 1450, 69675], [20240409, 3533.2, 3533.4, 3533.4, 3532.2, 3533.4, 202, null, 1451, 69765], [20240409, 3533.4, 3533.6, 3533.6, 3532.2, 3533.0, 128, null, 1452, 69819], [20240409, 3533.0, 3533.0, 3533.6, 3532.4, 3533.2, 225, null, 1453, 69896], [20240409, 3533.2, 3533.2, 3533.8, 3532.6, 3532.8, 278, null, 1454, 70043], [20240409, 3532.8, 3533.0, 3533.8, 3532.2, 3533.4, 237, null, 1455, 70151], [20240409, 3533.4, 3533.6, 3535.0, 3533.6, 3534.6, 338, null, 1456, 70328], [20240409, 3534.6, 3534.4, 3535.0, 3533.8, 3534.8, 216, null, 1457, 70416], [20240409, 3534.8, 3535.0, 3535.6, 3534.2, 3535.6, 313, null, 1458, 70600], [20240409, 3535.6, 3535.6, 3536.2, 3534.8, 3535.0, 348, null, 1459, 70788], [20240409, 3535.0, 3535.0, 3537.0, 3534.8, 3536.4, 459, null, 1500, 71027], [20240410, 3536.4, 3529.6, 3535.2, 3529.6, 3531.4, 1090, null, 931, 70437], [20240410, 3531.4, 3531.6, 3534.8, 3531.4, 3534.0, 621, null, 932, 70184], [20240410, 3534.0, 3533.6, 3534.2, 3530.2, 3530.6, 332, null, 933, 70027], [20240410, 3530.6, 3530.8, 3532.6, 3529.2, 3529.6, 394, null, 934, 69773], [20240410, 3529.6, 3529.4, 3531.6, 3528.6, 3529.4, 396, null, 935, 69603], [20240410, 3529.4, 3529.8, 3529.8, 3523.0, 3524.6, 960, null, 936, 69125], [20240410, 3524.6, 3525.0, 3525.4, 3520.8, 3521.8, 532, null, 937, 68866], [20240410, 3521.8, 3521.6, 3522.6, 3520.2, 3522.4, 433, null, 938, 68671], [20240410, 3522.4, 3522.2, 3523.4, 3521.2, 3522.6, 272, null, 939, 68531], [20240410, 3522.6, 3522.0, 3523.6, 3521.0, 3521.8, 255, null, 940, 68419], [20240410, 3521.8, 3521.8, 3522.8, 3521.4, 3522.2, 283, null, 941, 68264], [20240410, 3522.2, 3522.0, 3523.4, 3520.0, 3520.0, 371, null, 942, 68094], [20240410, 3520.0, 3520.0, 3520.0, 3516.6, 3517.4, 559, null, 943, 67858], [20240410, 3517.4, 3517.0, 3518.4, 3516.8, 3517.4, 405, null, 944, 67741], [20240410, 3517.4, 3517.2, 3518.0, 3516.0, 3517.4, 375, null, 945, 67561], [20240410, 3517.4, 3518.0, 3518.6, 3517.2, 3518.0, 256, null, 946, 67467], [20240410, 3518.0, 3518.0, 3520.6, 3517.6, 3520.0, 246, null, 947, 67403], [20240410, 3520.0, 3519.8, 3522.4, 3519.8, 3522.2, 301, null, 948, 67277], [20240410, 3522.2, 3521.8, 3523.8, 3521.0, 3521.0, 449, null, 949, 67149], [20240410, 3521.0, 3521.2, 3523.2, 3521.2, 3521.2, 144, null, 950, 67102], [20240410, 3521.2, 3521.4, 3524.6, 3520.8, 3522.6, 331, null, 951, 66948], [20240410, 3522.6, 3522.2, 3523.8, 3521.6, 3522.0, 172, null, 952, 66907], [20240410, 3522.0, 3522.6, 3523.8, 3522.0, 3523.0, 187, null, 953, 66846], [20240410, 3523.0, 3523.0, 3523.6, 3522.0, 3523.0, 141, null, 954, 66795], [20240410, 3523.0, 3522.8, 3523.4, 3521.6, 3522.0, 149, null, 955, 66748], [20240410, 3522.0, 3522.0, 3522.2, 3519.2, 3519.6, 238, null, 956, 66651], [20240410, 3519.6, 3519.6, 3527.8, 3519.6, 3527.4, 573, null, 957, 66612], [20240410, 3527.4, 3527.4, 3533.2, 3527.4, 3532.4, 760, null, 958, 66541], [20240410, 3532.4, 3532.4, 3534.0, 3531.4, 3531.8, 403, null, 959, 66469], [20240410, 3531.8, 3531.8, 3533.6, 3531.8, 3532.2, 232, null, 1000, 66409], [20240410, 3532.2, 3532.2, 3532.6, 3529.0, 3529.0, 341, null, 1001, 66337], [20240410, 3529.0, 3529.0, 3529.4, 3527.2, 3528.2, 313, null, 1002, 66282], [20240410, 3528.2, 3528.2, 3528.2, 3525.8, 3527.2, 232, null, 1003, 66232], [20240410, 3527.2, 3527.6, 3528.4, 3526.8, 3528.4, 218, null, 1004, 66171], [20240410, 3528.4, 3528.2, 3528.2, 3525.8, 3525.8, 163, null, 1005, 66127], [20240410, 3525.8, 3525.8, 3525.8, 3524.0, 3525.8, 359, null, 1006, 66029], [20240410, 3525.8, 3525.6, 3525.6, 3523.2, 3523.2, 185, null, 1007, 66001], [20240410, 3523.2, 3523.2, 3524.4, 3522.8, 3524.4, 182, null, 1008, 65964], [20240410, 3524.4, 3524.4, 3525.4, 3523.2, 3524.2, 117, null, 1009, 65912], [20240410, 3524.2, 3524.0, 3524.4, 3523.0, 3524.0, 119, null, 1010, 65888], [20240410, 3524.0, 3524.4, 3525.6, 3524.2, 3524.6, 133, null, 1011, 65856], [20240410, 3524.6, 3524.2, 3524.2, 3522.6, 3522.6, 178, null, 1012, 65858], [20240410, 3522.6, 3522.6, 3524.0, 3522.2, 3523.6, 120, null, 1013, 65837], [20240410, 3523.6, 3523.8, 3523.8, 3522.6, 3522.8, 73, null, 1014, 65827], [20240410, 3522.8, 3522.8, 3523.2, 3521.4, 3521.8, 152, null, 1015, 65808], [20240410, 3521.8, 3521.6, 3522.2, 3520.2, 3522.0, 263, null, 1016, 65775], [20240410, 3522.0, 3522.0, 3523.6, 3521.0, 3523.0, 177, null, 1017, 65749], [20240410, 3523.0, 3523.0, 3525.2, 3522.4, 3523.0, 194, null, 1018, 65728], [20240410, 3523.0, 3523.0, 3523.6, 3522.0, 3523.2, 118, null, 1019, 65710], [20240410, 3523.2, 3523.2, 3523.4, 3521.2, 3521.8, 118, null, 1020, 65696], [20240410, 3521.8, 3521.4, 3522.4, 3519.0, 3522.0, 326, null, 1021, 65647], [20240410, 3522.0, 3522.4, 3524.2, 3522.0, 3522.8, 323, null, 1022, 65621], [20240410, 3522.8, 3522.8, 3522.8, 3521.0, 3522.0, 94, null, 1023, 65609], [20240410, 3522.0, 3521.8, 3523.6, 3521.8, 3522.6, 95, null, 1024, 65608], [20240410, 3522.6, 3522.6, 3523.4, 3520.8, 3520.8, 84, null, 1025, 65585], [20240410, 3520.8, 3520.8, 3521.4, 3517.8, 3518.2, 210, null, 1026, 65559], [20240410, 3518.2, 3518.0, 3519.0, 3517.8, 3517.8, 135, null, 1027, 65526], [20240410, 3517.8, 3517.6, 3519.8, 3516.4, 3519.0, 362, null, 1028, 65524], [20240410, 3519.0, 3519.2, 3520.0, 3518.4, 3519.8, 131, null, 1029, 65506], [20240410, 3519.8, 3520.2, 3521.6, 3519.2, 3519.8, 130, null, 1030, 65497], [20240410, 3519.8, 3519.8, 3522.6, 3518.4, 3522.6, 206, null, 1031, 65501], [20240410, 3522.6, 3522.4, 3523.2, 3521.4, 3522.2, 244, null, 1032, 65465], [20240410, 3522.2, 3522.0, 3523.0, 3520.4, 3521.2, 91, null, 1033, 65452], [20240410, 3521.2, 3521.4, 3521.4, 3519.8, 3519.8, 72, null, 1034, 65451], [20240410, 3519.8, 3519.8, 3520.6, 3519.4, 3520.6, 73, null, 1035, 65422], [20240410, 3520.6, 3520.6, 3521.2, 3520.0, 3520.2, 86, null, 1036, 65411], [20240410, 3520.2, 3520.0, 3520.8, 3519.4, 3519.6, 97, null, 1037, 65409], [20240410, 3519.6, 3519.4, 3521.8, 3519.4, 3521.8, 87, null, 1038, 65409], [20240410, 3521.8, 3522.0, 3522.8, 3521.2, 3522.2, 123, null, 1039, 65393], [20240410, 3522.2, 3522.2, 3523.6, 3521.6, 3521.8, 173, null, 1040, 65423], [20240410, 3521.8, 3521.2, 3522.6, 3521.2, 3521.8, 106, null, 1041, 65411], [20240410, 3521.8, 3521.8, 3523.0, 3521.8, 3522.4, 64, null, 1042, 65413], [20240410, 3522.4, 3522.2, 3523.6, 3522.2, 3523.0, 93, null, 1043, 65393], [20240410, 3523.0, 3523.0, 3524.6, 3523.0, 3524.0, 113, null, 1044, 65384], [20240410, 3524.0, 3524.2, 3524.2, 3523.0, 3524.2, 89, null, 1045, 65382], [20240410, 3524.2, 3524.0, 3527.0, 3524.0, 3525.6, 336, null, 1046, 65428], [20240410, 3525.6, 3525.6, 3526.8, 3524.8, 3526.0, 181, null, 1047, 65405], [20240410, 3526.0, 3526.0, 3526.8, 3524.4, 3524.6, 123, null, 1048, 65412], [20240410, 3524.6, 3524.2, 3524.4, 3522.4, 3523.6, 147, null, 1049, 65415], [20240410, 3523.6, 3523.6, 3524.4, 3523.0, 3523.2, 63, null, 1050, 65411], [20240410, 3523.2, 3523.0, 3523.4, 3521.0, 3521.8, 188, null, 1051, 65417], [20240410, 3521.8, 3521.8, 3524.0, 3521.6, 3523.4, 112, null, 1052, 65412], [20240410, 3523.4, 3523.2, 3523.8, 3523.0, 3523.2, 52, null, 1053, 65393], [20240410, 3523.2, 3523.2, 3523.4, 3521.6, 3522.0, 51, null, 1054, 65384], [20240410, 3522.0, 3521.6, 3522.4, 3520.8, 3520.8, 112, null, 1055, 65385], [20240410, 3520.8, 3521.2, 3522.0, 3519.8, 3521.0, 128, null, 1056, 65395], [20240410, 3521.0, 3521.2, 3521.6, 3519.8, 3521.2, 65, null, 1057, 65401], [20240410, 3521.2, 3521.0, 3523.4, 3520.8, 3522.2, 91, null, 1058, 65392], [20240410, 3522.2, 3522.6, 3522.6, 3521.0, 3522.0, 66, null, 1059, 65397], [20240410, 3522.0, 3522.0, 3523.2, 3520.8, 3521.6, 82, null, 1100, 65390], [20240410, 3521.6, 3521.8, 3523.0, 3521.0, 3521.0, 93, null, 1101, 65387], [20240410, 3521.0, 3521.2, 3523.4, 3519.6, 3523.4, 125, null, 1102, 65402], [20240410, 3523.4, 3523.0, 3524.6, 3523.0, 3523.8, 118, null, 1103, 65412], [20240410, 3523.8, 3523.8, 3524.8, 3523.2, 3523.6, 81, null, 1104, 65420], [20240410, 3523.6, 3523.6, 3525.4, 3523.6, 3525.4, 99, null, 1105, 65428], [20240410, 3525.4, 3525.2, 3526.0, 3523.6, 3523.8, 162, null, 1106, 65399], [20240410, 3523.8, 3523.4, 3524.8, 3523.4, 3524.6, 55, null, 1107, 65403], [20240410, 3524.6, 3524.6, 3526.6, 3524.4, 3526.4, 122, null, 1108, 65405], [20240410, 3526.4, 3526.4, 3526.4, 3524.2, 3524.2, 124, null, 1109, 65415], [20240410, 3524.2, 3524.2, 3524.6, 3523.2, 3523.4, 72, null, 1110, 65439], [20240410, 3523.4, 3523.2, 3524.0, 3522.4, 3524.0, 102, null, 1111, 65467], [20240410, 3524.0, 3524.0, 3524.6, 3522.6, 3524.4, 146, null, 1112, 65463], [20240410, 3524.4, 3524.6, 3524.8, 3523.0, 3524.2, 47, null, 1113, 65470], [20240410, 3524.2, 3524.2, 3525.0, 3523.2, 3523.4, 70, null, 1114, 65469], [20240410, 3523.4, 3523.4, 3524.6, 3523.0, 3523.8, 74, null, 1115, 65489], [20240410, 3523.8, 3523.2, 3523.6, 3522.6, 3522.6, 41, null, 1116, 65490], [20240410, 3522.6, 3522.8, 3524.0, 3522.8, 3523.0, 56, null, 1117, 65496], [20240410, 3523.0, 3523.0, 3524.6, 3523.0, 3523.0, 59, null, 1118, 65506], [20240410, 3523.0, 3522.6, 3523.0, 3521.4, 3522.2, 111, null, 1119, 65516], [20240410, 3522.2, 3522.2, 3523.4, 3521.6, 3522.4, 77, null, 1120, 65529], [20240410, 3522.4, 3522.6, 3525.8, 3522.6, 3523.8, 123, null, 1121, 65537], [20240410, 3523.8, 3523.8, 3524.2, 3522.8, 3523.6, 66, null, 1122, 65540], [20240410, 3523.6, 3523.6, 3523.6, 3521.0, 3522.0, 86, null, 1123, 65531], [20240410, 3522.0, 3522.0, 3522.0, 3520.2, 3521.2, 144, null, 1124, 65511], [20240410, 3521.2, 3521.4, 3522.8, 3521.0, 3521.0, 61, null, 1125, 65494], [20240410, 3521.0, 3521.0, 3522.8, 3521.0, 3522.0, 51, null, 1126, 65498], [20240410, 3522.0, 3522.0, 3524.0, 3521.0, 3521.2, 110, null, 1127, 65517], [20240410, 3521.2, 3521.0, 3521.8, 3520.4, 3520.8, 54, null, 1128, 65518], [20240410, 3520.8, 3521.2, 3521.2, 3520.0, 3520.4, 82, null, 1129, 65532], [20240410, 3520.4, 3520.4, 3521.0, 3519.0, 3520.0, 222, null, 1130, 65502], [20240410, 3520.0, 3520.0, 3520.4, 3518.0, 3519.0, 266, null, 1301, 65511], [20240410, 3519.0, 3518.8, 3520.0, 3518.2, 3519.8, 97, null, 1302, 65515], [20240410, 3519.8, 3520.0, 3520.4, 3519.2, 3519.8, 78, null, 1303, 65502], [20240410, 3519.8, 3519.2, 3521.0, 3518.6, 3520.2, 149, null, 1304, 65518], [20240410, 3520.2, 3520.0, 3520.2, 3519.0, 3519.0, 54, null, 1305, 65527], [20240410, 3519.0, 3519.0, 3520.4, 3518.6, 3520.0, 128, null, 1306, 65572], [20240410, 3520.0, 3519.6, 3519.6, 3517.4, 3517.4, 142, null, 1307, 65611], [20240410, 3517.4, 3517.4, 3518.2, 3514.6, 3515.0, 486, null, 1308, 65645], [20240410, 3515.0, 3514.8, 3516.2, 3514.0, 3515.2, 213, null, 1309, 65674], [20240410, 3515.2, 3515.4, 3515.8, 3513.6, 3515.2, 230, null, 1310, 65727], [20240410, 3515.2, 3515.2, 3515.8, 3514.0, 3515.0, 134, null, 1311, 65772], [20240410, 3515.0, 3515.4, 3516.4, 3515.0, 3515.2, 223, null, 1312, 65782], [20240410, 3515.2, 3515.2, 3515.8, 3514.4, 3514.4, 191, null, 1313, 65760], [20240410, 3514.4, 3514.4, 3514.4, 3512.6, 3514.0, 286, null, 1314, 65803], [20240410, 3514.0, 3514.0, 3514.4, 3513.6, 3513.6, 97, null, 1315, 65840], [20240410, 3513.6, 3513.4, 3516.2, 3512.8, 3515.8, 222, null, 1316, 65918], [20240410, 3515.8, 3515.6, 3516.0, 3514.6, 3514.6, 82, null, 1317, 65946], [20240410, 3514.6, 3514.0, 3514.6, 3512.6, 3513.0, 208, null, 1318, 65989], [20240410, 3513.0, 3513.0, 3513.0, 3511.0, 3511.8, 295, null, 1319, 66077], [20240410, 3511.8, 3511.6, 3512.2, 3511.0, 3511.2, 205, null, 1320, 66142], [20240410, 3511.2, 3511.0, 3511.4, 3510.0, 3510.6, 316, null, 1321, 66210], [20240410, 3510.6, 3510.8, 3510.8, 3507.4, 3509.8, 467, null, 1322, 66254], [20240410, 3509.8, 3510.0, 3511.0, 3509.2, 3509.2, 189, null, 1323, 66339], [20240410, 3509.2, 3509.0, 3510.8, 3508.4, 3510.2, 163, null, 1324, 66383], [20240410, 3510.2, 3510.2, 3511.6, 3509.8, 3511.0, 214, null, 1325, 66468], [20240410, 3511.0, 3510.4, 3512.8, 3510.0, 3512.6, 293, null, 1326, 66609], [20240410, 3512.6, 3512.6, 3512.8, 3510.6, 3511.6, 173, null, 1327, 66673], [20240410, 3511.6, 3511.6, 3513.0, 3510.8, 3510.8, 121, null, 1328, 66720], [20240410, 3510.8, 3510.8, 3511.0, 3508.2, 3508.8, 162, null, 1329, 66742], [20240410, 3508.8, 3509.0, 3509.4, 3507.8, 3509.0, 165, null, 1330, 66800], [20240410, 3509.0, 3509.4, 3511.6, 3508.8, 3510.0, 246, null, 1331, 66915], [20240410, 3510.0, 3509.8, 3510.4, 3508.8, 3509.0, 104, null, 1332, 66936], [20240410, 3509.0, 3509.2, 3509.2, 3506.6, 3508.4, 284, null, 1333, 66999], [20240410, 3508.4, 3508.4, 3510.6, 3508.2, 3508.4, 178, null, 1334, 67040], [20240410, 3508.4, 3508.4, 3510.4, 3508.4, 3510.0, 127, null, 1335, 67052], [20240410, 3510.0, 3510.0, 3511.0, 3509.6, 3510.4, 77, null, 1336, 67073], [20240410, 3510.4, 3510.4, 3511.4, 3510.2, 3510.6, 79, null, 1337, 67112], [20240410, 3510.6, 3511.0, 3511.6, 3509.4, 3509.4, 124, null, 1338, 67160], [20240410, 3509.4, 3509.6, 3510.0, 3509.2, 3509.4, 89, null, 1339, 67178], [20240410, 3509.4, 3509.2, 3509.6, 3507.0, 3507.8, 135, null, 1340, 67218], [20240410, 3507.8, 3507.4, 3508.6, 3506.4, 3506.6, 125, null, 1341, 67232], [20240410, 3506.6, 3506.6, 3507.8, 3504.8, 3505.2, 332, null, 1342, 67283], [20240410, 3505.2, 3505.0, 3505.0, 3503.6, 3503.6, 253, null, 1343, 67320], [20240410, 3503.6, 3503.8, 3504.8, 3502.6, 3504.6, 257, null, 1344, 67313], [20240410, 3504.6, 3504.8, 3505.0, 3502.2, 3503.6, 243, null, 1345, 67360], [20240410, 3503.6, 3503.4, 3503.4, 3501.0, 3501.0, 342, null, 1346, 67439], [20240410, 3501.0, 3501.0, 3501.4, 3499.4, 3499.8, 445, null, 1347, 67541], [20240410, 3499.8, 3499.4, 3499.8, 3496.6, 3497.4, 442, null, 1348, 67647], [20240410, 3497.4, 3497.6, 3499.4, 3496.6, 3497.4, 291, null, 1349, 67726], [20240410, 3497.4, 3497.6, 3498.4, 3496.0, 3496.2, 213, null, 1350, 67780], [20240410, 3496.2, 3496.0, 3496.4, 3493.2, 3493.2, 573, null, 1351, 68005], [20240410, 3493.2, 3493.6, 3495.6, 3490.8, 3494.4, 648, null, 1352, 68226], [20240410, 3494.4, 3494.4, 3494.4, 3491.4, 3492.6, 307, null, 1353, 68346], [20240410, 3492.6, 3492.0, 3494.8, 3491.0, 3493.4, 282, null, 1354, 68454], [20240410, 3493.4, 3493.6, 3495.8, 3493.2, 3495.4, 399, null, 1355, 68537], [20240410, 3495.4, 3495.4, 3496.2, 3494.2, 3495.4, 304, null, 1356, 68659], [20240410, 3495.4, 3495.4, 3496.0, 3493.2, 3493.6, 253, null, 1357, 68730], [20240410, 3493.6, 3492.8, 3493.6, 3490.6, 3491.2, 336, null, 1358, 68869], [20240410, 3491.2, 3491.6, 3492.4, 3489.8, 3491.4, 242, null, 1359, 68938], [20240410, 3491.4, 3491.6, 3495.2, 3491.2, 3495.2, 252, null, 1400, 69031], [20240410, 3495.2, 3495.2, 3496.8, 3494.4, 3494.8, 286, null, 1401, 69145], [20240410, 3494.8, 3494.0, 3495.0, 3492.2, 3493.4, 278, null, 1402, 69289], [20240410, 3493.4, 3493.4, 3496.4, 3493.4, 3496.0, 121, null, 1403, 69341], [20240410, 3496.0, 3496.0, 3497.2, 3494.4, 3496.2, 248, null, 1404, 69461], [20240410, 3496.2, 3496.6, 3498.4, 3495.8, 3498.0, 207, null, 1405, 69539], [20240410, 3498.0, 3498.0, 3499.4, 3496.6, 3497.6, 371, null, 1406, 69712], [20240410, 3497.6, 3497.2, 3498.2, 3495.2, 3496.4, 261, null, 1407, 69832], [20240410, 3496.4, 3496.4, 3498.8, 3495.8, 3497.4, 127, null, 1408, 69896], [20240410, 3497.4, 3497.4, 3499.8, 3497.0, 3499.0, 160, null, 1409, 69934], [20240410, 3499.0, 3498.8, 3499.4, 3497.0, 3497.2, 149, null, 1410, 69994], [20240410, 3497.2, 3497.0, 3499.0, 3496.2, 3497.0, 156, null, 1411, 70043], [20240410, 3497.0, 3496.8, 3497.8, 3495.2, 3495.8, 111, null, 1412, 70100], [20240410, 3495.8, 3495.8, 3495.8, 3494.0, 3495.0, 133, null, 1413, 70156], [20240410, 3495.0, 3495.2, 3497.4, 3495.2, 3495.8, 141, null, 1414, 70241], [20240410, 3495.8, 3495.2, 3497.0, 3495.0, 3495.0, 56, null, 1415, 70266], [20240410, 3495.0, 3495.4, 3496.2, 3494.8, 3495.8, 63, null, 1416, 70306], [20240410, 3495.8, 3495.6, 3495.6, 3493.4, 3495.0, 138, null, 1417, 70346], [20240410, 3495.0, 3495.0, 3496.8, 3494.4, 3495.0, 114, null, 1418, 70394], [20240410, 3495.0, 3495.0, 3496.8, 3495.0, 3496.8, 81, null, 1419, 70403], [20240410, 3496.8, 3497.0, 3502.0, 3497.0, 3501.6, 385, null, 1420, 70577], [20240410, 3501.6, 3501.8, 3504.8, 3501.4, 3503.2, 432, null, 1421, 70768], [20240410, 3503.2, 3504.0, 3507.0, 3504.0, 3506.0, 382, null, 1422, 70971], [20240410, 3506.0, 3506.0, 3508.0, 3504.8, 3505.0, 296, null, 1423, 71101], [20240410, 3505.0, 3505.2, 3506.0, 3503.6, 3505.6, 210, null, 1424, 71170], [20240410, 3505.6, 3504.8, 3507.2, 3504.4, 3507.0, 141, null, 1425, 71234], [20240410, 3507.0, 3506.8, 3507.6, 3504.6, 3507.0, 257, null, 1426, 71335], [20240410, 3507.0, 3507.6, 3508.0, 3506.2, 3506.2, 176, null, 1427, 71407], [20240410, 3506.2, 3505.6, 3507.6, 3505.6, 3506.8, 166, null, 1428, 71501], [20240410, 3506.8, 3507.2, 3507.8, 3506.2, 3507.6, 160, null, 1429, 71576], [20240410, 3507.6, 3508.0, 3510.8, 3508.0, 3509.8, 462, null, 1430, 71793], [20240410, 3509.8, 3509.8, 3512.0, 3509.2, 3509.6, 328, null, 1431, 71954], [20240410, 3509.6, 3509.6, 3509.8, 3507.6, 3509.0, 213, null, 1432, 72023], [20240410, 3509.0, 3508.6, 3510.6, 3508.6, 3509.0, 150, null, 1433, 72060], [20240410, 3509.0, 3508.8, 3511.2, 3508.8, 3511.2, 212, null, 1434, 72195], [20240410, 3511.2, 3511.4, 3513.2, 3510.2, 3512.8, 296, null, 1435, 72281], [20240410, 3512.8, 3512.2, 3513.8, 3511.2, 3513.4, 234, null, 1436, 72374], [20240410, 3513.4, 3513.4, 3514.8, 3513.4, 3514.2, 249, null, 1437, 72485], [20240410, 3514.2, 3514.2, 3515.0, 3512.2, 3513.2, 246, null, 1438, 72577], [20240410, 3513.2, 3513.2, 3514.6, 3511.8, 3511.8, 157, null, 1439, 72607], [20240410, 3511.8, 3512.6, 3512.8, 3511.6, 3512.2, 151, null, 1440, 72620], [20240410, 3512.2, 3511.8, 3513.8, 3510.4, 3511.4, 233, null, 1441, 72717], [20240410, 3511.4, 3511.6, 3512.2, 3509.4, 3509.6, 186, null, 1442, 72763], [20240410, 3509.6, 3509.8, 3510.2, 3508.2, 3508.2, 231, null, 1443, 72812], [20240410, 3508.2, 3508.2, 3509.0, 3507.6, 3508.0, 237, null, 1444, 72899], [20240410, 3508.0, 3508.6, 3508.6, 3505.4, 3506.6, 236, null, 1445, 72994], [20240410, 3506.6, 3506.8, 3509.2, 3506.4, 3508.8, 181, null, 1446, 73069], [20240410, 3508.8, 3508.8, 3508.8, 3507.2, 3508.2, 104, null, 1447, 73117], [20240410, 3508.2, 3508.2, 3508.6, 3506.0, 3506.6, 120, null, 1448, 73163], [20240410, 3506.6, 3506.8, 3507.0, 3503.6, 3505.0, 293, null, 1449, 73251], [20240410, 3505.0, 3505.4, 3505.6, 3502.4, 3502.8, 216, null, 1450, 73347], [20240410, 3502.8, 3502.8, 3504.2, 3502.2, 3502.4, 210, null, 1451, 73398], [20240410, 3502.4, 3502.2, 3502.6, 3501.4, 3501.4, 177, null, 1452, 73462], [20240410, 3501.4, 3501.6, 3502.4, 3501.4, 3502.4, 170, null, 1453, 73545], [20240410, 3502.4, 3502.6, 3503.2, 3502.4, 3502.4, 199, null, 1454, 73675], [20240410, 3502.4, 3502.4, 3503.4, 3502.4, 3503.2, 192, null, 1455, 73801], [20240410, 3503.2, 3503.2, 3504.2, 3503.0, 3503.6, 315, null, 1456, 73986], [20240410, 3503.6, 3503.8, 3506.0, 3503.8, 3505.6, 288, null, 1457, 74110], [20240410, 3505.6, 3505.8, 3509.2, 3505.6, 3509.2, 492, null, 1458, 74408], [20240410, 3509.2, 3509.4, 3509.8, 3508.6, 3508.6, 366, null, 1459, 74616], [20240410, 3508.6, 3508.8, 3509.8, 3507.6, 3508.6, 480, null, 1500, 74861], [20240411, 3508.6, 3490.2, 3495.0, 3485.6, 3494.4, 2040, null, 931, 73569], [20240411, 3494.4, 3493.4, 3495.8, 3492.4, 3495.2, 861, null, 932, 72996], [20240411, 3495.2, 3495.2, 3498.0, 3495.2, 3496.8, 656, null, 933, 72530], [20240411, 3496.8, 3496.4, 3498.2, 3495.6, 3497.0, 386, null, 934, 72324], [20240411, 3497.0, 3496.2, 3498.4, 3496.2, 3496.8, 375, null, 935, 72110], [20240411, 3496.8, 3497.2, 3497.6, 3496.0, 3496.4, 411, null, 936, 71864], [20240411, 3496.4, 3496.6, 3498.4, 3495.6, 3496.4, 353, null, 937, 71670], [20240411, 3496.4, 3496.6, 3498.6, 3496.0, 3497.0, 223, null, 938, 71560], [20240411, 3497.0, 3497.2, 3497.6, 3495.4, 3496.0, 176, null, 939, 71454], [20240411, 3496.0, 3496.2, 3496.4, 3494.0, 3495.0, 293, null, 940, 71303], [20240411, 3495.0, 3494.8, 3495.6, 3493.0, 3493.4, 316, null, 941, 71114], [20240411, 3493.4, 3493.8, 3496.2, 3493.0, 3496.2, 263, null, 942, 70957], [20240411, 3496.2, 3495.2, 3496.4, 3494.2, 3494.2, 336, null, 943, 70755], [20240411, 3494.2, 3494.2, 3494.8, 3491.6, 3492.2, 199, null, 944, 70651], [20240411, 3492.2, 3492.4, 3493.6, 3489.6, 3490.2, 285, null, 945, 70487], [20240411, 3490.2, 3490.4, 3490.6, 3487.4, 3488.2, 426, null, 946, 70324], [20240411, 3488.2, 3488.8, 3491.8, 3488.0, 3491.6, 331, null, 947, 70177], [20240411, 3491.6, 3491.8, 3494.2, 3491.8, 3494.2, 250, null, 948, 70048], [20240411, 3494.2, 3494.2, 3497.0, 3493.8, 3497.0, 336, null, 949, 69845], [20240411, 3497.0, 3497.0, 3499.8, 3496.4, 3498.2, 447, null, 950, 69613], [20240411, 3498.2, 3498.0, 3504.2, 3497.8, 3502.0, 634, null, 951, 69344], [20240411, 3502.0, 3502.2, 3503.6, 3501.2, 3502.0, 272, null, 952, 69185], [20240411, 3502.0, 3502.0, 3503.4, 3500.2, 3503.0, 232, null, 953, 69086], [20240411, 3503.0, 3502.6, 3503.6, 3500.6, 3501.0, 265, null, 954, 68948], [20240411, 3501.0, 3501.0, 3502.6, 3500.4, 3501.0, 235, null, 955, 68775], [20240411, 3501.0, 3501.0, 3502.0, 3499.2, 3499.2, 148, null, 956, 68693], [20240411, 3499.2, 3499.4, 3500.2, 3498.0, 3498.2, 138, null, 957, 68604], [20240411, 3498.2, 3498.0, 3498.4, 3496.4, 3496.8, 189, null, 958, 68504], [20240411, 3496.8, 3497.0, 3498.6, 3496.0, 3497.4, 218, null, 959, 68406], [20240411, 3497.4, 3497.4, 3498.2, 3496.4, 3496.8, 116, null, 1000, 68336], [20240411, 3496.8, 3496.8, 3501.2, 3496.4, 3500.4, 180, null, 1001, 68254], [20240411, 3500.4, 3500.6, 3502.0, 3499.4, 3502.0, 172, null, 1002, 68157], [20240411, 3502.0, 3502.0, 3502.8, 3500.6, 3501.6, 305, null, 1003, 67946], [20240411, 3501.6, 3501.8, 3506.0, 3501.8, 3504.8, 501, null, 1004, 67659], [20240411, 3504.8, 3504.2, 3505.4, 3504.0, 3505.4, 295, null, 1005, 67563], [20240411, 3505.4, 3505.6, 3507.0, 3503.4, 3504.0, 271, null, 1006, 67459], [20240411, 3504.0, 3503.6, 3505.4, 3502.6, 3503.8, 192, null, 1007, 67408], [20240411, 3503.8, 3504.2, 3507.0, 3504.0, 3506.8, 203, null, 1008, 67316], [20240411, 3506.8, 3506.4, 3506.8, 3505.2, 3505.8, 163, null, 1009, 67261], [20240411, 3505.8, 3505.6, 3505.8, 3503.8, 3505.2, 205, null, 1010, 67202], [20240411, 3505.2, 3505.4, 3505.6, 3503.2, 3503.8, 119, null, 1011, 67164], [20240411, 3503.8, 3504.0, 3504.2, 3502.8, 3503.6, 122, null, 1012, 67146], [20240411, 3503.6, 3504.2, 3506.6, 3504.2, 3506.6, 198, null, 1013, 67120], [20240411, 3506.6, 3506.6, 3508.0, 3506.2, 3508.0, 222, null, 1014, 67040], [20240411, 3508.0, 3508.0, 3509.8, 3508.0, 3508.8, 289, null, 1015, 66964], [20240411, 3508.8, 3508.8, 3512.0, 3508.8, 3510.2, 382, null, 1016, 66830], [20240411, 3510.2, 3510.0, 3511.6, 3509.0, 3510.4, 205, null, 1017, 66774], [20240411, 3510.4, 3510.6, 3511.4, 3509.8, 3511.4, 130, null, 1018, 66740], [20240411, 3511.4, 3511.4, 3512.6, 3510.2, 3511.8, 198, null, 1019, 66679], [20240411, 3511.8, 3511.8, 3511.8, 3509.4, 3510.0, 154, null, 1020, 66602], [20240411, 3510.0, 3510.0, 3511.4, 3509.2, 3509.4, 128, null, 1021, 66560], [20240411, 3509.4, 3509.6, 3511.2, 3509.6, 3510.6, 130, null, 1022, 66514], [20240411, 3510.6, 3510.2, 3510.8, 3508.6, 3509.0, 144, null, 1023, 66456], [20240411, 3509.0, 3508.6, 3510.0, 3508.4, 3509.4, 105, null, 1024, 66421], [20240411, 3509.4, 3509.4, 3511.4, 3509.4, 3511.4, 127, null, 1025, 66381], [20240411, 3511.4, 3511.2, 3515.2, 3511.2, 3513.2, 427, null, 1026, 66252], [20240411, 3513.2, 3513.6, 3514.0, 3511.8, 3513.0, 161, null, 1027, 66221], [20240411, 3513.0, 3513.0, 3513.8, 3511.2, 3511.8, 169, null, 1028, 66167], [20240411, 3511.8, 3511.8, 3511.8, 3509.0, 3510.8, 203, null, 1029, 66064], [20240411, 3510.8, 3511.0, 3512.2, 3510.2, 3511.8, 110, null, 1030, 66025], [20240411, 3511.8, 3511.6, 3513.8, 3511.2, 3512.0, 201, null, 1031, 65981], [20240411, 3512.0, 3511.4, 3512.0, 3510.4, 3511.0, 115, null, 1032, 65931], [20240411, 3511.0, 3511.0, 3511.6, 3508.6, 3508.8, 151, null, 1033, 65859], [20240411, 3508.8, 3509.0, 3509.2, 3507.4, 3508.4, 227, null, 1034, 65784], [20240411, 3508.4, 3508.4, 3511.2, 3508.2, 3511.0, 131, null, 1035, 65754], [20240411, 3511.0, 3511.0, 3511.4, 3508.4, 3509.2, 131, null, 1036, 65708], [20240411, 3509.2, 3509.0, 3510.0, 3507.8, 3510.0, 114, null, 1037, 65669], [20240411, 3510.0, 3510.2, 3510.2, 3508.4, 3508.6, 85, null, 1038, 65630], [20240411, 3508.6, 3508.6, 3509.8, 3508.0, 3508.6, 72, null, 1039, 65598], [20240411, 3508.6, 3508.0, 3509.4, 3506.2, 3509.0, 182, null, 1040, 65530], [20240411, 3509.0, 3509.0, 3513.4, 3509.0, 3511.6, 249, null, 1041, 65472], [20240411, 3511.6, 3511.2, 3511.8, 3507.2, 3507.4, 169, null, 1042, 65443], [20240411, 3507.4, 3507.4, 3509.8, 3507.4, 3509.2, 98, null, 1043, 65412], [20240411, 3509.2, 3509.6, 3512.0, 3509.6, 3512.0, 163, null, 1044, 65343], [20240411, 3512.0, 3512.0, 3514.8, 3512.0, 3514.8, 201, null, 1045, 65283], [20240411, 3514.8, 3514.4, 3517.0, 3514.4, 3516.0, 455, null, 1046, 65154], [20240411, 3516.0, 3515.6, 3516.6, 3515.0, 3515.0, 177, null, 1047, 65106], [20240411, 3515.0, 3515.0, 3516.0, 3514.0, 3514.0, 162, null, 1048, 65057], [20240411, 3514.0, 3514.2, 3515.2, 3514.0, 3514.2, 155, null, 1049, 65054], [20240411, 3514.2, 3514.2, 3517.8, 3513.4, 3517.0, 293, null, 1050, 64983], [20240411, 3517.0, 3517.0, 3518.2, 3515.4, 3517.0, 283, null, 1051, 64896], [20240411, 3517.0, 3516.8, 3519.0, 3516.4, 3516.4, 223, null, 1052, 64858], [20240411, 3516.4, 3516.4, 3516.6, 3513.4, 3515.4, 261, null, 1053, 64787], [20240411, 3515.4, 3515.4, 3516.0, 3512.6, 3513.0, 247, null, 1054, 64705], [20240411, 3513.0, 3513.0, 3513.8, 3512.0, 3512.2, 133, null, 1055, 64707], [20240411, 3512.2, 3512.4, 3513.2, 3511.4, 3512.8, 181, null, 1056, 64707], [20240411, 3512.8, 3513.2, 3514.8, 3513.0, 3514.2, 89, null, 1057, 64690], [20240411, 3514.2, 3514.0, 3514.0, 3512.4, 3513.4, 99, null, 1058, 64679], [20240411, 3513.4, 3513.4, 3514.0, 3512.6, 3513.4, 84, null, 1059, 64669], [20240411, 3513.4, 3513.6, 3514.2, 3512.4, 3513.2, 96, null, 1100, 64671], [20240411, 3513.2, 3513.2, 3514.8, 3512.8, 3512.8, 112, null, 1101, 64668], [20240411, 3512.8, 3513.0, 3514.4, 3511.6, 3513.2, 156, null, 1102, 64646], [20240411, 3513.2, 3513.0, 3513.0, 3509.4, 3509.6, 151, null, 1103, 64637], [20240411, 3509.6, 3510.0, 3511.2, 3508.6, 3510.6, 170, null, 1104, 64605], [20240411, 3510.6, 3511.0, 3511.2, 3509.4, 3509.4, 65, null, 1105, 64594], [20240411, 3509.4, 3509.0, 3509.8, 3508.6, 3508.6, 162, null, 1106, 64596], [20240411, 3508.6, 3508.4, 3510.4, 3507.8, 3509.0, 217, null, 1107, 64545], [20240411, 3509.0, 3509.2, 3512.4, 3509.2, 3511.2, 117, null, 1108, 64540], [20240411, 3511.2, 3511.4, 3512.0, 3510.8, 3511.8, 50, null, 1109, 64530], [20240411, 3511.8, 3511.6, 3512.8, 3510.6, 3510.6, 121, null, 1110, 64514], [20240411, 3510.6, 3510.6, 3511.4, 3509.6, 3510.0, 107, null, 1111, 64514], [20240411, 3510.0, 3509.6, 3511.6, 3509.2, 3510.4, 104, null, 1112, 64488], [20240411, 3510.4, 3510.2, 3511.8, 3510.0, 3511.2, 85, null, 1113, 64495], [20240411, 3511.2, 3511.2, 3513.2, 3510.8, 3512.4, 171, null, 1114, 64476], [20240411, 3512.4, 3512.4, 3512.4, 3510.4, 3511.4, 118, null, 1115, 64447], [20240411, 3511.4, 3512.0, 3513.0, 3510.4, 3511.6, 102, null, 1116, 64430], [20240411, 3511.6, 3512.0, 3513.2, 3512.0, 3512.8, 86, null, 1117, 64414], [20240411, 3512.8, 3512.8, 3514.2, 3512.0, 3513.6, 65, null, 1118, 64396], [20240411, 3513.6, 3513.6, 3513.6, 3510.8, 3511.6, 82, null, 1119, 64382], [20240411, 3511.6, 3511.4, 3512.8, 3511.2, 3512.8, 62, null, 1120, 64370], [20240411, 3512.8, 3513.0, 3513.6, 3512.0, 3512.4, 129, null, 1121, 64386], [20240411, 3512.4, 3512.4, 3512.8, 3511.0, 3511.0, 62, null, 1122, 64380], [20240411, 3511.0, 3511.2, 3512.8, 3510.0, 3512.8, 140, null, 1123, 64373], [20240411, 3512.8, 3512.8, 3512.8, 3511.0, 3511.2, 45, null, 1124, 64362], [20240411, 3511.2, 3511.2, 3511.6, 3507.6, 3507.6, 180, null, 1125, 64346], [20240411, 3507.6, 3507.4, 3508.0, 3506.0, 3506.0, 281, null, 1126, 64353], [20240411, 3506.0, 3506.0, 3508.2, 3506.0, 3507.8, 143, null, 1127, 64341], [20240411, 3507.8, 3507.6, 3509.0, 3506.8, 3509.0, 121, null, 1128, 64323], [20240411, 3509.0, 3508.4, 3509.4, 3508.0, 3509.4, 76, null, 1129, 64313], [20240411, 3509.4, 3509.4, 3510.8, 3508.4, 3510.8, 108, null, 1130, 64309], [20240411, 3510.8, 3511.2, 3512.8, 3510.0, 3511.8, 278, null, 1301, 64384], [20240411, 3511.8, 3512.0, 3513.4, 3511.6, 3513.0, 136, null, 1302, 64416], [20240411, 3513.0, 3513.0, 3513.8, 3512.2, 3512.2, 166, null, 1303, 64427], [20240411, 3512.2, 3512.6, 3512.8, 3510.8, 3512.0, 151, null, 1304, 64423], [20240411, 3512.0, 3511.8, 3512.0, 3510.2, 3510.6, 169, null, 1305, 64405], [20240411, 3510.6, 3510.8, 3513.0, 3510.0, 3511.6, 168, null, 1306, 64416], [20240411, 3511.6, 3511.6, 3512.2, 3510.0, 3510.6, 90, null, 1307, 64421], [20240411, 3510.6, 3510.6, 3511.6, 3510.2, 3510.4, 82, null, 1308, 64431], [20240411, 3510.4, 3511.0, 3511.0, 3508.2, 3510.4, 109, null, 1309, 64445], [20240411, 3510.4, 3510.6, 3514.6, 3510.4, 3514.0, 292, null, 1310, 64426], [20240411, 3514.0, 3514.0, 3518.8, 3514.0, 3518.8, 414, null, 1311, 64425], [20240411, 3518.8, 3518.4, 3520.2, 3518.4, 3519.0, 481, null, 1312, 64427], [20240411, 3519.0, 3519.6, 3520.4, 3517.8, 3519.0, 244, null, 1313, 64417], [20240411, 3519.0, 3519.2, 3521.0, 3519.2, 3519.6, 333, null, 1314, 64338], [20240411, 3519.6, 3519.6, 3521.6, 3519.0, 3519.0, 314, null, 1315, 64284], [20240411, 3519.0, 3519.2, 3521.8, 3518.4, 3521.4, 409, null, 1316, 64244], [20240411, 3521.4, 3521.6, 3523.0, 3520.0, 3521.8, 437, null, 1317, 64207], [20240411, 3521.8, 3522.4, 3522.4, 3518.6, 3519.0, 196, null, 1318, 64178], [20240411, 3519.0, 3519.0, 3519.8, 3516.8, 3517.0, 252, null, 1319, 64117], [20240411, 3517.0, 3517.2, 3519.2, 3516.8, 3517.2, 121, null, 1320, 64108], [20240411, 3517.2, 3517.8, 3519.6, 3517.0, 3519.0, 149, null, 1321, 64128], [20240411, 3519.0, 3519.4, 3522.4, 3519.2, 3521.4, 240, null, 1322, 64116], [20240411, 3521.4, 3521.0, 3521.6, 3519.8, 3520.6, 154, null, 1323, 64087], [20240411, 3520.6, 3520.4, 3521.4, 3519.6, 3519.8, 115, null, 1324, 64090], [20240411, 3519.8, 3520.0, 3521.6, 3519.8, 3519.8, 120, null, 1325, 64094], [20240411, 3519.8, 3520.2, 3523.6, 3520.2, 3523.4, 216, null, 1326, 64076], [20240411, 3523.4, 3523.4, 3525.0, 3522.6, 3523.8, 291, null, 1327, 64072], [20240411, 3523.8, 3524.0, 3526.0, 3524.0, 3525.4, 231, null, 1328, 64093], [20240411, 3525.4, 3525.4, 3526.6, 3523.6, 3523.6, 267, null, 1329, 64079], [20240411, 3523.6, 3523.6, 3527.0, 3523.4, 3525.2, 281, null, 1330, 64114], [20240411, 3525.2, 3525.2, 3527.2, 3524.6, 3525.0, 313, null, 1331, 64146], [20240411, 3525.0, 3524.8, 3525.2, 3523.6, 3524.0, 218, null, 1332, 64148], [20240411, 3524.0, 3524.4, 3524.6, 3522.8, 3523.0, 172, null, 1333, 64135], [20240411, 3523.0, 3522.8, 3523.6, 3522.6, 3523.0, 138, null, 1334, 64153], [20240411, 3523.0, 3523.2, 3524.4, 3522.6, 3522.8, 111, null, 1335, 64173], [20240411, 3522.8, 3522.6, 3523.4, 3521.0, 3521.4, 141, null, 1336, 64202], [20240411, 3521.4, 3521.0, 3521.2, 3518.8, 3520.0, 222, null, 1337, 64243], [20240411, 3520.0, 3520.0, 3520.2, 3516.6, 3516.6, 226, null, 1338, 64228], [20240411, 3516.6, 3516.0, 3519.2, 3516.0, 3519.0, 252, null, 1339, 64257], [20240411, 3519.0, 3518.8, 3520.0, 3518.8, 3519.6, 78, null, 1340, 64271], [20240411, 3519.6, 3519.4, 3519.4, 3517.0, 3518.4, 183, null, 1341, 64308], [20240411, 3518.4, 3518.6, 3519.0, 3517.6, 3518.0, 122, null, 1342, 64334], [20240411, 3518.0, 3518.0, 3519.0, 3517.2, 3518.0, 70, null, 1343, 64351], [20240411, 3518.0, 3518.0, 3518.2, 3514.0, 3515.0, 304, null, 1344, 64388], [20240411, 3515.0, 3514.8, 3516.4, 3514.2, 3516.4, 125, null, 1345, 64409], [20240411, 3516.4, 3516.6, 3517.2, 3515.0, 3516.2, 77, null, 1346, 64415], [20240411, 3516.2, 3515.8, 3517.4, 3515.4, 3515.8, 72, null, 1347, 64418], [20240411, 3515.8, 3515.6, 3516.2, 3513.8, 3514.2, 139, null, 1348, 64433], [20240411, 3514.2, 3514.2, 3515.6, 3514.0, 3515.6, 114, null, 1349, 64458], [20240411, 3515.6, 3515.0, 3517.0, 3515.0, 3515.6, 130, null, 1350, 64488], [20240411, 3515.6, 3515.6, 3516.2, 3515.2, 3515.6, 64, null, 1351, 64501], [20240411, 3515.6, 3515.4, 3515.6, 3513.0, 3513.4, 145, null, 1352, 64527], [20240411, 3513.4, 3513.2, 3514.0, 3511.2, 3511.4, 214, null, 1353, 64574], [20240411, 3511.4, 3511.6, 3511.6, 3510.0, 3510.4, 274, null, 1354, 64682], [20240411, 3510.4, 3510.8, 3511.8, 3509.2, 3509.4, 299, null, 1355, 64787], [20240411, 3509.4, 3509.0, 3511.6, 3508.4, 3511.4, 232, null, 1356, 64836], [20240411, 3511.4, 3511.0, 3511.4, 3510.0, 3510.6, 85, null, 1357, 64859], [20240411, 3510.6, 3510.8, 3511.8, 3510.6, 3510.8, 109, null, 1358, 64894], [20240411, 3510.8, 3511.8, 3511.8, 3510.8, 3511.2, 91, null, 1359, 64923], [20240411, 3511.2, 3510.8, 3511.2, 3509.6, 3510.6, 137, null, 1400, 64980], [20240411, 3510.6, 3510.2, 3510.8, 3508.6, 3509.6, 172, null, 1401, 65035], [20240411, 3509.6, 3510.2, 3511.8, 3510.0, 3511.0, 192, null, 1402, 65089], [20240411, 3511.0, 3510.8, 3511.6, 3510.0, 3510.6, 144, null, 1403, 65125], [20240411, 3510.6, 3510.4, 3510.8, 3507.4, 3507.6, 280, null, 1404, 65195], [20240411, 3507.6, 3507.4, 3507.6, 3504.6, 3506.0, 545, null, 1405, 65340], [20240411, 3506.0, 3506.0, 3508.2, 3505.8, 3506.2, 175, null, 1406, 65391], [20240411, 3506.2, 3505.8, 3506.6, 3505.4, 3505.8, 98, null, 1407, 65404], [20240411, 3505.8, 3505.6, 3507.0, 3505.0, 3507.0, 103, null, 1408, 65404], [20240411, 3507.0, 3507.0, 3507.0, 3506.2, 3506.2, 49, null, 1409, 65409], [20240411, 3506.2, 3506.4, 3506.4, 3504.6, 3504.8, 212, null, 1410, 65461], [20240411, 3504.8, 3504.8, 3506.0, 3502.8, 3503.2, 290, null, 1411, 65500], [20240411, 3503.2, 3503.0, 3503.4, 3501.4, 3502.4, 289, null, 1412, 65559], [20240411, 3502.4, 3502.4, 3503.6, 3502.2, 3502.2, 129, null, 1413, 65605], [20240411, 3502.2, 3502.4, 3502.6, 3501.0, 3501.0, 228, null, 1414, 65696], [20240411, 3501.0, 3501.0, 3501.8, 3500.6, 3501.2, 201, null, 1415, 65799], [20240411, 3501.2, 3500.8, 3501.2, 3499.2, 3500.2, 298, null, 1416, 65873], [20240411, 3500.2, 3500.0, 3500.4, 3498.8, 3499.6, 172, null, 1417, 65936], [20240411, 3499.6, 3499.2, 3500.8, 3498.6, 3500.0, 150, null, 1418, 65954], [20240411, 3500.0, 3499.6, 3501.2, 3498.6, 3501.2, 200, null, 1419, 65979], [20240411, 3501.2, 3501.0, 3502.8, 3500.2, 3502.2, 264, null, 1420, 66067], [20240411, 3502.2, 3502.0, 3502.8, 3501.4, 3501.6, 165, null, 1421, 66094], [20240411, 3501.6, 3501.4, 3502.8, 3500.4, 3502.2, 186, null, 1422, 66172], [20240411, 3502.2, 3502.2, 3502.6, 3500.6, 3501.8, 110, null, 1423, 66198], [20240411, 3501.8, 3501.8, 3503.6, 3501.0, 3502.4, 105, null, 1424, 66220], [20240411, 3502.4, 3502.4, 3503.2, 3501.4, 3501.6, 151, null, 1425, 66235], [20240411, 3501.6, 3501.4, 3501.6, 3500.4, 3501.2, 109, null, 1426, 66243], [20240411, 3501.2, 3501.0, 3501.0, 3498.4, 3498.8, 173, null, 1427, 66269], [20240411, 3498.8, 3499.0, 3501.2, 3498.6, 3500.2, 157, null, 1428, 66319], [20240411, 3500.2, 3500.4, 3504.0, 3499.6, 3503.8, 269, null, 1429, 66356], [20240411, 3503.8, 3503.4, 3504.0, 3502.4, 3503.4, 167, null, 1430, 66400], [20240411, 3503.4, 3503.4, 3506.8, 3502.4, 3506.2, 316, null, 1431, 66481], [20240411, 3506.2, 3505.8, 3506.8, 3505.2, 3506.4, 180, null, 1432, 66558], [20240411, 3506.4, 3506.6, 3507.8, 3506.2, 3506.8, 171, null, 1433, 66600], [20240411, 3506.8, 3506.4, 3508.6, 3506.4, 3507.4, 172, null, 1434, 66648], [20240411, 3507.4, 3507.8, 3508.4, 3506.8, 3507.2, 111, null, 1435, 66673], [20240411, 3507.2, 3507.0, 3508.8, 3507.0, 3508.6, 188, null, 1436, 66733], [20240411, 3508.6, 3508.6, 3508.8, 3506.4, 3506.6, 138, null, 1437, 66751], [20240411, 3506.6, 3506.6, 3508.2, 3506.6, 3507.0, 124, null, 1438, 66761], [20240411, 3507.0, 3507.4, 3508.8, 3506.0, 3508.8, 125, null, 1439, 66802], [20240411, 3508.8, 3508.2, 3509.8, 3507.2, 3508.2, 236, null, 1440, 66907], [20240411, 3508.2, 3507.6, 3508.2, 3502.0, 3502.6, 396, null, 1441, 66996], [20240411, 3502.6, 3502.2, 3504.2, 3501.2, 3502.8, 376, null, 1442, 67125], [20240411, 3502.8, 3502.4, 3505.2, 3501.8, 3505.2, 168, null, 1443, 67180], [20240411, 3505.2, 3505.2, 3507.0, 3504.8, 3506.4, 171, null, 1444, 67257], [20240411, 3506.4, 3506.2, 3507.0, 3505.2, 3505.8, 100, null, 1445, 67332], [20240411, 3505.8, 3505.8, 3506.8, 3505.2, 3505.2, 158, null, 1446, 67432], [20240411, 3505.2, 3505.0, 3505.4, 3502.4, 3502.4, 153, null, 1447, 67498], [20240411, 3502.4, 3502.4, 3504.2, 3502.4, 3504.0, 154, null, 1448, 67539], [20240411, 3504.0, 3504.0, 3504.2, 3501.6, 3504.0, 162, null, 1449, 67588], [20240411, 3504.0, 3503.8, 3504.2, 3502.8, 3503.6, 130, null, 1450, 67660], [20240411, 3503.6, 3503.0, 3504.2, 3503.0, 3503.2, 185, null, 1451, 67760], [20240411, 3503.2, 3503.2, 3505.0, 3503.0, 3504.4, 108, null, 1452, 67809], [20240411, 3504.4, 3504.4, 3505.4, 3504.4, 3504.6, 119, null, 1453, 67884], [20240411, 3504.6, 3505.0, 3505.6, 3504.6, 3505.0, 168, null, 1454, 67961], [20240411, 3505.0, 3505.0, 3505.8, 3504.4, 3504.8, 143, null, 1455, 68020], [20240411, 3504.8, 3505.0, 3505.8, 3504.4, 3505.2, 285, null, 1456, 68116], [20240411, 3505.2, 3505.4, 3505.4, 3504.2, 3505.0, 223, null, 1457, 68228], [20240411, 3505.0, 3505.4, 3507.2, 3504.8, 3506.8, 301, null, 1458, 68366], [20240411, 3506.8, 3506.6, 3507.8, 3506.6, 3506.6, 277, null, 1459, 68450], [20240411, 3506.6, 3506.6, 3508.8, 3506.6, 3508.8, 399, null, 1500, 68634], [20240412, 3508.8, 3506.0, 3516.0, 3506.0, 3514.8, 1148, null, 931, 67936], [20240412, 3514.8, 3514.4, 3517.4, 3514.4, 3516.0, 563, null, 932, 67628], [20240412, 3516.0, 3516.6, 3518.0, 3515.2, 3517.2, 370, null, 933, 67405], [20240412, 3517.2, 3517.0, 3517.6, 3515.2, 3516.0, 288, null, 934, 67246], [20240412, 3516.0, 3516.4, 3516.6, 3514.6, 3516.4, 311, null, 935, 67073], [20240412, 3516.4, 3516.4, 3516.6, 3511.4, 3511.4, 377, null, 936, 66811], [20240412, 3511.4, 3511.2, 3512.8, 3510.4, 3511.2, 373, null, 937, 66541], [20240412, 3511.2, 3511.4, 3513.2, 3509.6, 3511.8, 271, null, 938, 66368], [20240412, 3511.8, 3511.4, 3511.4, 3509.0, 3510.4, 304, null, 939, 66265], [20240412, 3510.4, 3510.2, 3510.4, 3507.8, 3507.8, 318, null, 940, 66132], [20240412, 3507.8, 3508.0, 3508.4, 3504.8, 3505.4, 513, null, 941, 65877], [20240412, 3505.4, 3505.0, 3505.6, 3502.4, 3505.0, 424, null, 942, 65600], [20240412, 3505.0, 3504.6, 3505.6, 3502.6, 3503.8, 231, null, 943, 65508], [20240412, 3503.8, 3503.6, 3503.6, 3501.0, 3502.8, 290, null, 944, 65350], [20240412, 3502.8, 3503.0, 3505.6, 3501.8, 3503.4, 339, null, 945, 65195], [20240412, 3503.4, 3503.4, 3503.4, 3500.6, 3503.2, 339, null, 946, 65022], [20240412, 3503.2, 3503.0, 3504.2, 3502.2, 3503.4, 225, null, 947, 64913], [20240412, 3503.4, 3503.4, 3506.0, 3503.0, 3505.6, 171, null, 948, 64843], [20240412, 3505.6, 3505.0, 3505.0, 3503.2, 3503.4, 182, null, 949, 64728], [20240412, 3503.4, 3503.6, 3506.6, 3502.8, 3506.6, 237, null, 950, 64587], [20240412, 3506.6, 3506.8, 3507.8, 3506.0, 3507.0, 310, null, 951, 64431], [20240412, 3507.0, 3507.2, 3508.2, 3506.2, 3507.2, 213, null, 952, 64357], [20240412, 3507.2, 3507.0, 3507.2, 3504.4, 3505.2, 187, null, 953, 64299], [20240412, 3505.2, 3504.8, 3508.0, 3504.0, 3506.8, 255, null, 954, 64231], [20240412, 3506.8, 3506.8, 3507.6, 3505.4, 3506.8, 226, null, 955, 64168], [20240412, 3506.8, 3507.6, 3509.4, 3507.0, 3508.2, 245, null, 956, 64082], [20240412, 3508.2, 3508.2, 3508.8, 3507.0, 3507.0, 172, null, 957, 64057], [20240412, 3507.0, 3506.8, 3507.6, 3505.6, 3506.8, 186, null, 958, 63992], [20240412, 3506.8, 3506.4, 3506.8, 3504.6, 3504.6, 185, null, 959, 63959], [20240412, 3504.6, 3504.4, 3505.4, 3503.6, 3504.6, 152, null, 1000, 63927], [20240412, 3504.6, 3504.6, 3504.6, 3502.0, 3502.4, 211, null, 1001, 63870], [20240412, 3502.4, 3502.2, 3502.4, 3500.0, 3501.4, 386, null, 1002, 63815], [20240412, 3501.4, 3502.0, 3503.0, 3500.2, 3502.0, 171, null, 1003, 63798], [20240412, 3502.0, 3502.2, 3503.2, 3500.8, 3501.6, 151, null, 1004, 63770], [20240412, 3501.6, 3501.6, 3503.8, 3501.4, 3502.8, 97, null, 1005, 63757], [20240412, 3502.8, 3502.2, 3502.2, 3499.2, 3499.6, 405, null, 1006, 63636], [20240412, 3499.6, 3499.8, 3499.8, 3496.0, 3498.0, 573, null, 1007, 63498], [20240412, 3498.0, 3498.0, 3498.0, 3495.6, 3497.0, 361, null, 1008, 63383], [20240412, 3497.0, 3496.6, 3498.0, 3496.4, 3497.8, 342, null, 1009, 63271], [20240412, 3497.8, 3497.8, 3498.8, 3495.4, 3496.0, 342, null, 1010, 63149], [20240412, 3496.0, 3495.2, 3496.8, 3494.0, 3496.8, 413, null, 1011, 63057], [20240412, 3496.8, 3496.6, 3497.6, 3496.0, 3496.4, 283, null, 1012, 62956], [20240412, 3496.4, 3496.4, 3498.0, 3495.6, 3497.8, 198, null, 1013, 62926], [20240412, 3497.8, 3497.8, 3498.6, 3497.0, 3497.4, 151, null, 1014, 62909], [20240412, 3497.4, 3497.4, 3497.4, 3495.8, 3496.2, 211, null, 1015, 62827], [20240412, 3496.2, 3495.8, 3495.8, 3493.0, 3494.0, 288, null, 1016, 62739], [20240412, 3494.0, 3493.8, 3495.0, 3493.4, 3493.8, 150, null, 1017, 62702], [20240412, 3493.8, 3493.8, 3497.0, 3493.6, 3496.8, 235, null, 1018, 62630], [20240412, 3496.8, 3496.6, 3498.0, 3495.4, 3496.0, 215, null, 1019, 62570], [20240412, 3496.0, 3495.4, 3495.8, 3494.4, 3495.8, 115, null, 1020, 62548], [20240412, 3495.8, 3495.8, 3497.6, 3494.8, 3497.6, 170, null, 1021, 62544], [20240412, 3497.6, 3497.4, 3500.0, 3497.2, 3497.8, 324, null, 1022, 62495], [20240412, 3497.8, 3497.4, 3499.8, 3497.0, 3499.6, 110, null, 1023, 62480], [20240412, 3499.6, 3499.6, 3500.0, 3497.8, 3498.6, 91, null, 1024, 62475], [20240412, 3498.6, 3498.6, 3500.0, 3498.6, 3499.6, 96, null, 1025, 62465], [20240412, 3499.6, 3499.2, 3499.2, 3497.2, 3497.4, 133, null, 1026, 62449], [20240412, 3497.4, 3497.4, 3499.2, 3497.4, 3498.4, 103, null, 1027, 62441], [20240412, 3498.4, 3497.8, 3499.6, 3497.6, 3498.2, 138, null, 1028, 62412], [20240412, 3498.2, 3498.2, 3498.6, 3496.2, 3497.2, 184, null, 1029, 62378], [20240412, 3497.2, 3496.8, 3498.0, 3496.8, 3497.2, 72, null, 1030, 62376], [20240412, 3497.2, 3496.8, 3499.0, 3496.2, 3499.0, 161, null, 1031, 62318], [20240412, 3499.0, 3498.8, 3499.4, 3497.0, 3497.6, 136, null, 1032, 62294], [20240412, 3497.6, 3497.8, 3500.8, 3497.2, 3500.8, 210, null, 1033, 62274], [20240412, 3500.8, 3500.8, 3501.6, 3499.6, 3501.0, 216, null, 1034, 62234], [20240412, 3501.0, 3501.2, 3501.8, 3500.0, 3500.4, 118, null, 1035, 62232], [20240412, 3500.4, 3500.4, 3501.4, 3499.6, 3499.8, 107, null, 1036, 62218], [20240412, 3499.8, 3499.8, 3501.4, 3499.6, 3500.2, 76, null, 1037, 62217], [20240412, 3500.2, 3500.6, 3500.6, 3498.8, 3499.2, 113, null, 1038, 62215], [20240412, 3499.2, 3499.4, 3499.4, 3497.8, 3498.6, 89, null, 1039, 62217], [20240412, 3498.6, 3498.6, 3502.2, 3498.6, 3500.2, 202, null, 1040, 62217], [20240412, 3500.2, 3500.0, 3500.4, 3498.2, 3499.2, 103, null, 1041, 62202], [20240412, 3499.2, 3499.8, 3500.2, 3499.0, 3499.6, 41, null, 1042, 62201], [20240412, 3499.6, 3499.6, 3500.8, 3499.0, 3499.0, 78, null, 1043, 62206], [20240412, 3499.0, 3499.0, 3499.8, 3498.4, 3499.6, 46, null, 1044, 62219], [20240412, 3499.6, 3499.4, 3500.8, 3499.2, 3499.2, 69, null, 1045, 62214], [20240412, 3499.2, 3499.2, 3499.2, 3496.4, 3496.8, 175, null, 1046, 62206], [20240412, 3496.8, 3496.4, 3497.2, 3495.6, 3496.4, 117, null, 1047, 62193], [20240412, 3496.4, 3496.2, 3497.6, 3496.2, 3496.2, 141, null, 1048, 62139], [20240412, 3496.2, 3496.2, 3497.2, 3495.8, 3496.0, 96, null, 1049, 62129], [20240412, 3496.0, 3496.4, 3496.6, 3495.2, 3496.4, 107, null, 1050, 62111], [20240412, 3496.4, 3496.6, 3496.6, 3495.0, 3495.6, 103, null, 1051, 62097], [20240412, 3495.6, 3495.8, 3496.2, 3494.2, 3496.0, 118, null, 1052, 62094], [20240412, 3496.0, 3495.8, 3495.8, 3494.8, 3495.4, 63, null, 1053, 62099], [20240412, 3495.4, 3495.4, 3496.2, 3495.0, 3495.2, 95, null, 1054, 62101], [20240412, 3495.2, 3495.0, 3495.8, 3494.4, 3495.4, 84, null, 1055, 62104], [20240412, 3495.4, 3495.4, 3496.2, 3494.4, 3494.6, 85, null, 1056, 62096], [20240412, 3494.6, 3494.6, 3495.2, 3493.6, 3494.8, 97, null, 1057, 62073], [20240412, 3494.8, 3495.0, 3496.2, 3494.0, 3496.0, 73, null, 1058, 62062], [20240412, 3496.0, 3495.4, 3495.8, 3494.0, 3495.4, 86, null, 1059, 62059], [20240412, 3495.4, 3494.8, 3494.8, 3494.0, 3494.0, 69, null, 1100, 62050], [20240412, 3494.0, 3493.8, 3495.4, 3493.2, 3495.0, 130, null, 1101, 62043], [20240412, 3495.0, 3496.0, 3496.0, 3494.2, 3494.8, 105, null, 1102, 62046], [20240412, 3494.8, 3495.0, 3498.6, 3494.8, 3497.2, 264, null, 1103, 62000], [20240412, 3497.2, 3497.0, 3497.8, 3496.0, 3497.4, 192, null, 1104, 61980], [20240412, 3497.4, 3497.4, 3497.4, 3496.2, 3496.6, 87, null, 1105, 61976], [20240412, 3496.6, 3496.8, 3498.0, 3496.6, 3497.4, 97, null, 1106, 61950], [20240412, 3497.4, 3496.8, 3497.4, 3496.0, 3497.4, 83, null, 1107, 61936], [20240412, 3497.4, 3498.0, 3498.6, 3497.2, 3497.8, 61, null, 1108, 61920], [20240412, 3497.8, 3497.2, 3497.8, 3495.6, 3495.8, 84, null, 1109, 61904], [20240412, 3495.8, 3495.8, 3496.4, 3494.4, 3495.4, 78, null, 1110, 61893], [20240412, 3495.4, 3495.6, 3495.8, 3494.4, 3495.0, 62, null, 1111, 61880], [20240412, 3495.0, 3494.6, 3495.2, 3493.8, 3493.8, 96, null, 1112, 61863], [20240412, 3493.8, 3494.0, 3496.4, 3494.0, 3496.0, 47, null, 1113, 61859], [20240412, 3496.0, 3496.6, 3499.0, 3496.0, 3498.8, 149, null, 1114, 61859], [20240412, 3498.8, 3498.4, 3499.0, 3497.2, 3497.8, 123, null, 1115, 61866], [20240412, 3497.8, 3497.4, 3498.2, 3497.0, 3498.0, 43, null, 1116, 61853], [20240412, 3498.0, 3498.0, 3499.0, 3497.4, 3498.0, 48, null, 1117, 61845], [20240412, 3498.0, 3498.6, 3499.4, 3496.2, 3497.0, 86, null, 1118, 61845], [20240412, 3497.0, 3496.8, 3497.4, 3496.2, 3496.2, 47, null, 1119, 61845], [20240412, 3496.2, 3496.2, 3496.2, 3493.4, 3493.4, 187, null, 1120, 61795], [20240412, 3493.4, 3493.0, 3493.6, 3492.0, 3492.6, 345, null, 1121, 61721], [20240412, 3492.6, 3492.8, 3494.4, 3492.2, 3494.0, 123, null, 1122, 61726], [20240412, 3494.0, 3494.0, 3494.2, 3492.2, 3492.2, 143, null, 1123, 61732], [20240412, 3492.2, 3492.2, 3494.8, 3492.0, 3494.2, 100, null, 1124, 61714], [20240412, 3494.2, 3494.2, 3495.6, 3493.6, 3494.8, 106, null, 1125, 61718], [20240412, 3494.8, 3495.0, 3496.0, 3493.6, 3494.8, 135, null, 1126, 61728], [20240412, 3494.8, 3494.8, 3495.4, 3494.2, 3494.6, 45, null, 1127, 61727], [20240412, 3494.6, 3494.4, 3495.0, 3493.2, 3493.8, 59, null, 1128, 61731], [20240412, 3493.8, 3494.0, 3495.0, 3493.8, 3494.2, 39, null, 1129, 61733], [20240412, 3494.2, 3494.2, 3494.8, 3493.0, 3493.4, 81, null, 1130, 61743], [20240412, 3493.4, 3494.4, 3495.8, 3493.4, 3495.0, 179, null, 1301, 61713], [20240412, 3495.0, 3495.0, 3495.8, 3494.0, 3494.6, 125, null, 1302, 61718], [20240412, 3494.6, 3495.0, 3496.2, 3493.6, 3494.4, 141, null, 1303, 61711], [20240412, 3494.4, 3494.0, 3496.2, 3493.8, 3495.4, 81, null, 1304, 61712], [20240412, 3495.4, 3495.4, 3495.8, 3494.0, 3495.2, 66, null, 1305, 61708], [20240412, 3495.2, 3495.2, 3496.8, 3495.0, 3495.4, 103, null, 1306, 61707], [20240412, 3495.4, 3495.2, 3496.4, 3494.8, 3495.6, 65, null, 1307, 61712], [20240412, 3495.6, 3495.2, 3497.6, 3495.2, 3496.8, 165, null, 1308, 61745], [20240412, 3496.8, 3496.6, 3499.6, 3496.6, 3499.6, 296, null, 1309, 61713], [20240412, 3499.6, 3499.6, 3500.0, 3498.6, 3499.2, 157, null, 1310, 61730], [20240412, 3499.2, 3499.4, 3501.2, 3498.6, 3498.6, 316, null, 1311, 61735], [20240412, 3498.6, 3498.4, 3498.8, 3496.6, 3497.4, 235, null, 1312, 61724], [20240412, 3497.4, 3497.6, 3498.6, 3497.0, 3498.2, 112, null, 1313, 61746], [20240412, 3498.2, 3498.6, 3498.6, 3497.4, 3497.8, 59, null, 1314, 61758], [20240412, 3497.8, 3497.8, 3499.0, 3497.0, 3498.6, 89, null, 1315, 61761], [20240412, 3498.6, 3498.8, 3501.2, 3498.6, 3501.0, 221, null, 1316, 61776], [20240412, 3501.0, 3501.2, 3501.4, 3499.6, 3500.8, 128, null, 1317, 61780], [20240412, 3500.8, 3500.8, 3502.6, 3500.6, 3501.8, 188, null, 1318, 61773], [20240412, 3501.8, 3502.0, 3504.0, 3502.0, 3502.6, 232, null, 1319, 61775], [20240412, 3502.6, 3502.6, 3503.8, 3501.8, 3502.8, 126, null, 1320, 61781], [20240412, 3502.8, 3503.0, 3503.8, 3501.6, 3502.2, 160, null, 1321, 61804], [20240412, 3502.2, 3502.6, 3502.6, 3500.6, 3502.0, 119, null, 1322, 61823], [20240412, 3502.0, 3502.6, 3502.8, 3500.6, 3500.8, 118, null, 1323, 61844], [20240412, 3500.8, 3500.6, 3502.0, 3499.8, 3501.4, 106, null, 1324, 61872], [20240412, 3501.4, 3501.6, 3505.6, 3501.4, 3505.0, 399, null, 1325, 61920], [20240412, 3505.0, 3505.4, 3505.4, 3503.0, 3503.8, 294, null, 1326, 61955], [20240412, 3503.8, 3503.8, 3504.0, 3502.2, 3502.2, 165, null, 1327, 61957], [20240412, 3502.2, 3502.2, 3504.0, 3500.8, 3501.6, 170, null, 1328, 61981], [20240412, 3501.6, 3501.8, 3501.8, 3500.0, 3500.4, 173, null, 1329, 61983], [20240412, 3500.4, 3500.4, 3500.8, 3499.8, 3500.2, 93, null, 1330, 61988], [20240412, 3500.2, 3500.0, 3502.0, 3499.8, 3501.0, 203, null, 1331, 61998], [20240412, 3501.0, 3501.0, 3501.0, 3498.4, 3499.4, 283, null, 1332, 62004], [20240412, 3499.4, 3499.0, 3500.4, 3499.0, 3499.2, 186, null, 1333, 62000], [20240412, 3499.2, 3499.4, 3500.6, 3498.8, 3499.6, 149, null, 1334, 61999], [20240412, 3499.6, 3499.2, 3500.8, 3499.0, 3499.8, 93, null, 1335, 62030], [20240412, 3499.8, 3500.0, 3500.4, 3498.4, 3498.6, 124, null, 1336, 62029], [20240412, 3498.6, 3498.6, 3500.6, 3498.0, 3500.4, 116, null, 1337, 62033], [20240412, 3500.4, 3500.2, 3500.8, 3499.4, 3499.8, 72, null, 1338, 62046], [20240412, 3499.8, 3499.6, 3500.0, 3498.4, 3498.8, 53, null, 1339, 62056], [20240412, 3498.8, 3499.0, 3499.0, 3497.6, 3498.2, 77, null, 1340, 62087], [20240412, 3498.2, 3498.2, 3498.8, 3497.4, 3498.4, 81, null, 1341, 62095], [20240412, 3498.4, 3498.2, 3500.8, 3498.2, 3499.8, 142, null, 1342, 62132], [20240412, 3499.8, 3499.8, 3500.2, 3499.2, 3500.0, 41, null, 1343, 62146], [20240412, 3500.0, 3499.6, 3502.4, 3499.6, 3501.8, 186, null, 1344, 62178], [20240412, 3501.8, 3502.0, 3503.0, 3501.4, 3503.0, 89, null, 1345, 62178], [20240412, 3503.0, 3502.8, 3503.2, 3501.4, 3502.4, 123, null, 1346, 62211], [20240412, 3502.4, 3502.0, 3503.0, 3501.4, 3502.0, 82, null, 1347, 62233], [20240412, 3502.0, 3502.2, 3504.6, 3502.2, 3503.6, 147, null, 1348, 62248], [20240412, 3503.6, 3503.6, 3504.4, 3501.8, 3502.2, 73, null, 1349, 62266], [20240412, 3502.2, 3501.8, 3503.0, 3501.0, 3501.8, 110, null, 1350, 62299], [20240412, 3501.8, 3501.2, 3501.2, 3498.6, 3500.4, 243, null, 1351, 62334], [20240412, 3500.4, 3500.2, 3500.8, 3499.6, 3500.4, 117, null, 1352, 62345], [20240412, 3500.4, 3500.0, 3501.8, 3500.0, 3501.8, 90, null, 1353, 62374], [20240412, 3501.8, 3501.8, 3501.8, 3500.4, 3501.2, 84, null, 1354, 62383], [20240412, 3501.2, 3501.0, 3501.4, 3498.4, 3498.8, 98, null, 1355, 62387], [20240412, 3498.8, 3499.2, 3499.6, 3497.2, 3499.6, 146, null, 1356, 62389], [20240412, 3499.6, 3499.0, 3499.4, 3498.2, 3499.0, 58, null, 1357, 62384], [20240412, 3499.0, 3498.4, 3499.8, 3498.4, 3499.6, 74, null, 1358, 62391], [20240412, 3499.6, 3499.4, 3499.6, 3498.0, 3498.8, 69, null, 1359, 62412], [20240412, 3498.8, 3499.0, 3500.0, 3498.8, 3498.8, 54, null, 1400, 62414], [20240412, 3498.8, 3498.4, 3498.8, 3496.4, 3497.0, 226, null, 1401, 62458], [20240412, 3497.0, 3496.8, 3496.8, 3493.6, 3493.8, 278, null, 1402, 62489], [20240412, 3493.8, 3493.8, 3494.6, 3493.0, 3493.6, 210, null, 1403, 62509], [20240412, 3493.6, 3494.0, 3496.4, 3493.8, 3495.4, 189, null, 1404, 62558], [20240412, 3495.4, 3495.4, 3495.4, 3494.2, 3494.2, 87, null, 1405, 62580], [20240412, 3494.2, 3494.0, 3495.0, 3493.2, 3494.2, 104, null, 1406, 62609], [20240412, 3494.2, 3494.6, 3495.6, 3493.8, 3494.4, 72, null, 1407, 62622], [20240412, 3494.4, 3494.2, 3494.2, 3491.6, 3492.0, 271, null, 1408, 62651], [20240412, 3492.0, 3491.8, 3491.8, 3488.8, 3491.0, 522, null, 1409, 62761], [20240412, 3491.0, 3490.4, 3490.8, 3489.0, 3489.0, 185, null, 1410, 62778], [20240412, 3489.0, 3489.0, 3489.0, 3487.2, 3488.8, 260, null, 1411, 62883], [20240412, 3488.8, 3488.2, 3489.6, 3488.2, 3488.8, 146, null, 1412, 62949], [20240412, 3488.8, 3489.0, 3490.0, 3487.4, 3488.0, 248, null, 1413, 62982], [20240412, 3488.0, 3488.0, 3488.0, 3485.4, 3486.2, 422, null, 1414, 63078], [20240412, 3486.2, 3486.2, 3487.0, 3484.2, 3487.0, 407, null, 1415, 63158], [20240412, 3487.0, 3486.6, 3487.8, 3485.8, 3487.6, 245, null, 1416, 63176], [20240412, 3487.6, 3487.6, 3488.2, 3486.4, 3487.4, 240, null, 1417, 63225], [20240412, 3487.4, 3487.0, 3487.4, 3485.0, 3486.2, 240, null, 1418, 63286], [20240412, 3486.2, 3485.4, 3486.4, 3483.2, 3486.2, 405, null, 1419, 63353], [20240412, 3486.2, 3486.4, 3488.8, 3486.0, 3487.2, 246, null, 1420, 63391], [20240412, 3487.2, 3487.0, 3487.8, 3483.4, 3484.6, 309, null, 1421, 63447], [20240412, 3484.6, 3484.6, 3484.6, 3480.2, 3480.6, 582, null, 1422, 63538], [20240412, 3480.6, 3480.8, 3480.8, 3477.8, 3479.8, 511, null, 1423, 63621], [20240412, 3479.8, 3480.4, 3483.4, 3479.8, 3482.8, 227, null, 1424, 63694], [20240412, 3482.8, 3482.6, 3485.0, 3481.6, 3482.4, 288, null, 1425, 63731], [20240412, 3482.4, 3481.4, 3484.2, 3481.2, 3481.8, 214, null, 1426, 63778], [20240412, 3481.8, 3482.2, 3484.0, 3482.0, 3483.2, 121, null, 1427, 63804], [20240412, 3483.2, 3483.2, 3483.8, 3481.2, 3482.0, 158, null, 1428, 63821], [20240412, 3482.0, 3481.6, 3481.6, 3479.2, 3481.0, 179, null, 1429, 63825], [20240412, 3481.0, 3481.0, 3481.6, 3479.6, 3480.8, 196, null, 1430, 63905], [20240412, 3480.8, 3480.8, 3484.0, 3479.8, 3483.2, 269, null, 1431, 63992], [20240412, 3483.2, 3483.0, 3485.0, 3482.0, 3484.8, 247, null, 1432, 64103], [20240412, 3484.8, 3484.8, 3484.8, 3481.2, 3482.4, 227, null, 1433, 64200], [20240412, 3482.4, 3482.6, 3482.6, 3479.8, 3481.4, 238, null, 1434, 64326], [20240412, 3481.4, 3481.2, 3481.8, 3478.6, 3481.2, 298, null, 1435, 64421], [20240412, 3481.2, 3482.0, 3483.2, 3481.2, 3481.8, 171, null, 1436, 64482], [20240412, 3481.8, 3481.8, 3482.0, 3476.4, 3477.2, 395, null, 1437, 64648], [20240412, 3477.2, 3477.2, 3477.4, 3474.2, 3475.2, 410, null, 1438, 64772], [20240412, 3475.2, 3475.8, 3475.8, 3472.8, 3473.4, 322, null, 1439, 64850], [20240412, 3473.4, 3473.0, 3475.0, 3471.2, 3471.8, 344, null, 1440, 64920], [20240412, 3471.8, 3471.8, 3472.2, 3470.2, 3471.4, 364, null, 1441, 64986], [20240412, 3471.4, 3472.0, 3473.2, 3471.0, 3472.2, 195, null, 1442, 65039], [20240412, 3472.2, 3472.2, 3472.4, 3467.6, 3468.0, 394, null, 1443, 65132], [20240412, 3468.0, 3468.2, 3470.0, 3466.6, 3469.4, 503, null, 1444, 65280], [20240412, 3469.4, 3469.6, 3469.8, 3466.6, 3467.2, 239, null, 1445, 65368], [20240412, 3467.2, 3466.6, 3469.8, 3465.4, 3469.8, 434, null, 1446, 65431], [20240412, 3469.8, 3470.0, 3470.0, 3467.2, 3467.6, 230, null, 1447, 65478], [20240412, 3467.6, 3467.6, 3471.2, 3467.2, 3471.2, 274, null, 1448, 65570], [20240412, 3471.2, 3470.8, 3471.6, 3470.2, 3471.4, 191, null, 1449, 65581], [20240412, 3471.4, 3471.6, 3474.2, 3471.2, 3474.0, 321, null, 1450, 65647], [20240412, 3474.0, 3474.2, 3475.2, 3473.0, 3473.4, 283, null, 1451, 65745], [20240412, 3473.4, 3473.0, 3475.8, 3473.0, 3475.8, 255, null, 1452, 65818], [20240412, 3475.8, 3475.8, 3475.8, 3471.8, 3472.6, 264, null, 1453, 65917], [20240412, 3472.6, 3472.4, 3473.8, 3471.0, 3473.4, 340, null, 1454, 66073], [20240412, 3473.4, 3473.2, 3474.2, 3473.0, 3473.0, 238, null, 1455, 66174], [20240412, 3473.0, 3473.2, 3474.8, 3473.2, 3474.0, 329, null, 1456, 66268], [20240412, 3474.0, 3473.6, 3474.0, 3473.0, 3473.8, 310, null, 1457, 66370], [20240412, 3473.8, 3474.0, 3476.6, 3473.8, 3476.6, 460, null, 1458, 66528], [20240412, 3476.6, 3476.6, 3477.0, 3475.0, 3475.2, 427, null, 1459, 66713], [20240412, 3475.2, 3475.4, 3476.8, 3472.4, 3472.4, 600, null, 1500, 66968], [20240415, 3472.4, 3479.6, 3493.8, 3478.6, 3493.2, 2053, null, 931, 65799], [20240415, 3493.2, 3493.0, 3508.6, 3493.0, 3508.2, 1607, null, 932, 64925], [20240415, 3508.2, 3508.2, 3510.8, 3506.2, 3509.2, 1184, null, 933, 64499], [20240415, 3509.2, 3508.8, 3511.6, 3508.2, 3511.4, 1139, null, 934, 63920], [20240415, 3511.4, 3511.4, 3517.0, 3511.4, 3517.0, 979, null, 935, 63523], [20240415, 3517.0, 3516.6, 3520.0, 3516.6, 3517.6, 1081, null, 936, 63026], [20240415, 3517.6, 3517.6, 3519.0, 3515.2, 3515.8, 709, null, 937, 62636], [20240415, 3515.8, 3515.8, 3516.6, 3513.6, 3513.6, 604, null, 938, 62372], [20240415, 3513.6, 3513.6, 3514.0, 3508.4, 3511.2, 651, null, 939, 62101], [20240415, 3511.2, 3510.6, 3512.2, 3509.2, 3510.8, 446, null, 940, 61980], [20240415, 3510.8, 3510.8, 3512.4, 3509.0, 3509.0, 443, null, 941, 61795], [20240415, 3509.0, 3508.8, 3509.4, 3506.2, 3508.6, 726, null, 942, 61557], [20240415, 3508.6, 3508.6, 3509.6, 3506.2, 3507.4, 562, null, 943, 61366], [20240415, 3507.4, 3507.4, 3508.8, 3498.8, 3499.2, 856, null, 944, 61096], [20240415, 3499.2, 3499.0, 3500.2, 3494.4, 3495.4, 978, null, 945, 60777], [20240415, 3495.4, 3496.2, 3499.4, 3495.0, 3496.6, 809, null, 946, 60603], [20240415, 3496.6, 3496.0, 3496.6, 3490.4, 3490.6, 672, null, 947, 60464], [20240415, 3490.6, 3490.6, 3491.0, 3483.0, 3484.6, 921, null, 948, 60444], [20240415, 3484.6, 3484.6, 3485.8, 3481.6, 3482.2, 624, null, 949, 60408], [20240415, 3482.2, 3482.6, 3491.8, 3482.2, 3491.8, 892, null, 950, 60284], [20240415, 3491.8, 3492.0, 3499.6, 3492.0, 3496.0, 751, null, 951, 60266], [20240415, 3496.0, 3496.0, 3501.6, 3496.0, 3499.4, 617, null, 952, 60265], [20240415, 3499.4, 3499.4, 3501.8, 3497.0, 3500.0, 470, null, 953, 60239], [20240415, 3500.0, 3500.0, 3502.2, 3499.2, 3500.6, 391, null, 954, 60196], [20240415, 3500.6, 3500.8, 3504.8, 3500.8, 3504.2, 352, null, 955, 60186], [20240415, 3504.2, 3504.2, 3508.0, 3504.2, 3507.6, 515, null, 956, 60187], [20240415, 3507.6, 3507.2, 3512.0, 3507.0, 3510.0, 670, null, 957, 60178], [20240415, 3510.0, 3510.2, 3512.2, 3509.0, 3511.2, 527, null, 958, 60205], [20240415, 3511.2, 3511.4, 3511.4, 3505.6, 3506.6, 402, null, 959, 60170], [20240415, 3506.6, 3506.6, 3510.0, 3506.0, 3507.8, 255, null, 1000, 60166], [20240415, 3507.8, 3508.8, 3514.6, 3507.8, 3514.6, 586, null, 1001, 60173], [20240415, 3514.6, 3515.0, 3518.0, 3514.8, 3516.8, 567, null, 1002, 60128], [20240415, 3516.8, 3517.0, 3517.0, 3513.0, 3513.0, 317, null, 1003, 60082], [20240415, 3513.0, 3513.0, 3516.6, 3512.6, 3512.6, 325, null, 1004, 60050], [20240415, 3512.6, 3512.8, 3516.2, 3512.8, 3516.0, 275, null, 1005, 60021], [20240415, 3516.0, 3516.8, 3524.8, 3516.8, 3523.8, 918, null, 1006, 60143], [20240415, 3523.8, 3523.8, 3526.4, 3523.0, 3526.4, 660, null, 1007, 60165], [20240415, 3526.4, 3527.0, 3532.6, 3526.6, 3532.2, 798, null, 1008, 60159], [20240415, 3532.2, 3532.6, 3533.2, 3528.0, 3529.0, 639, null, 1009, 60159], [20240415, 3529.0, 3529.0, 3529.6, 3526.4, 3529.4, 429, null, 1010, 60147], [20240415, 3529.4, 3528.8, 3530.0, 3523.8, 3525.4, 542, null, 1011, 60182], [20240415, 3525.4, 3525.8, 3532.0, 3525.4, 3527.8, 551, null, 1012, 60271], [20240415, 3527.8, 3528.2, 3531.6, 3528.2, 3530.4, 364, null, 1013, 60306], [20240415, 3530.4, 3530.2, 3533.4, 3528.8, 3533.0, 427, null, 1014, 60329], [20240415, 3533.0, 3533.2, 3535.0, 3532.8, 3534.8, 433, null, 1015, 60345], [20240415, 3534.8, 3535.0, 3537.8, 3534.8, 3537.4, 605, null, 1016, 60392], [20240415, 3537.4, 3537.4, 3542.6, 3537.4, 3542.2, 696, null, 1017, 60370], [20240415, 3542.2, 3542.6, 3542.8, 3539.4, 3541.0, 649, null, 1018, 60333], [20240415, 3541.0, 3541.4, 3545.2, 3541.4, 3544.6, 525, null, 1019, 60300], [20240415, 3544.6, 3544.8, 3545.2, 3541.4, 3544.6, 418, null, 1020, 60404], [20240415, 3544.6, 3544.6, 3549.2, 3544.0, 3549.2, 823, null, 1021, 60457], [20240415, 3549.2, 3548.8, 3552.8, 3547.6, 3551.0, 626, null, 1022, 60538], [20240415, 3551.0, 3551.6, 3552.0, 3544.2, 3545.0, 542, null, 1023, 60570], [20240415, 3545.0, 3545.2, 3545.4, 3541.8, 3543.2, 455, null, 1024, 60613], [20240415, 3543.2, 3542.6, 3544.4, 3540.6, 3543.6, 393, null, 1025, 60668], [20240415, 3543.6, 3543.8, 3550.2, 3543.8, 3547.4, 504, null, 1026, 60796], [20240415, 3547.4, 3547.4, 3547.4, 3542.2, 3542.4, 382, null, 1027, 60843], [20240415, 3542.4, 3542.2, 3544.4, 3540.8, 3543.0, 326, null, 1028, 60865], [20240415, 3543.0, 3542.4, 3547.8, 3542.4, 3547.4, 287, null, 1029, 60947], [20240415, 3547.4, 3547.6, 3551.0, 3547.0, 3550.4, 330, null, 1030, 61044], [20240415, 3550.4, 3550.6, 3559.4, 3550.6, 3558.6, 1021, null, 1031, 61189], [20240415, 3558.6, 3558.2, 3558.2, 3554.0, 3554.0, 489, null, 1032, 61324], [20240415, 3554.0, 3553.4, 3553.4, 3546.6, 3550.8, 556, null, 1033, 61514], [20240415, 3550.8, 3550.8, 3551.0, 3545.2, 3546.4, 343, null, 1034, 61621], [20240415, 3546.4, 3546.4, 3547.4, 3545.2, 3545.4, 241, null, 1035, 61708], [20240415, 3545.4, 3545.0, 3548.8, 3542.6, 3547.8, 297, null, 1036, 61807], [20240415, 3547.8, 3547.6, 3547.8, 3543.2, 3544.6, 258, null, 1037, 61854], [20240415, 3544.6, 3544.8, 3547.2, 3544.8, 3545.4, 153, null, 1038, 61873], [20240415, 3545.4, 3545.4, 3547.4, 3543.0, 3547.2, 158, null, 1039, 61908], [20240415, 3547.2, 3546.8, 3549.8, 3546.0, 3548.0, 169, null, 1040, 61946], [20240415, 3548.0, 3548.0, 3550.0, 3546.4, 3546.4, 169, null, 1041, 61963], [20240415, 3546.4, 3546.4, 3549.0, 3543.0, 3543.2, 245, null, 1042, 61979], [20240415, 3543.2, 3542.8, 3548.0, 3541.4, 3547.4, 430, null, 1043, 61996], [20240415, 3547.4, 3547.6, 3548.8, 3545.8, 3547.8, 135, null, 1044, 62011], [20240415, 3547.8, 3547.8, 3549.8, 3547.4, 3548.6, 156, null, 1045, 62052], [20240415, 3548.6, 3549.2, 3549.4, 3546.0, 3548.0, 182, null, 1046, 62116], [20240415, 3548.0, 3547.8, 3549.2, 3545.4, 3545.4, 145, null, 1047, 62153], [20240415, 3545.4, 3545.4, 3548.4, 3544.6, 3547.4, 143, null, 1048, 62182], [20240415, 3547.4, 3547.8, 3549.8, 3547.8, 3548.6, 121, null, 1049, 62181], [20240415, 3548.6, 3549.2, 3550.2, 3548.6, 3550.2, 102, null, 1050, 62205], [20240415, 3550.2, 3549.8, 3555.2, 3549.8, 3553.6, 450, null, 1051, 62331], [20240415, 3553.6, 3553.6, 3553.6, 3547.2, 3547.2, 208, null, 1052, 62397], [20240415, 3547.2, 3546.6, 3548.6, 3546.0, 3546.6, 169, null, 1053, 62423], [20240415, 3546.6, 3546.4, 3547.6, 3544.2, 3544.6, 188, null, 1054, 62466], [20240415, 3544.6, 3545.4, 3550.8, 3545.4, 3549.8, 192, null, 1055, 62522], [20240415, 3549.8, 3550.4, 3553.4, 3549.6, 3553.2, 203, null, 1056, 62569], [20240415, 3553.2, 3552.4, 3553.8, 3551.0, 3552.6, 226, null, 1057, 62570], [20240415, 3552.6, 3552.8, 3554.0, 3552.0, 3553.0, 166, null, 1058, 62605], [20240415, 3553.0, 3553.2, 3554.6, 3552.2, 3553.8, 157, null, 1059, 62640], [20240415, 3553.8, 3553.6, 3554.8, 3552.0, 3552.2, 150, null, 1100, 62638], [20240415, 3552.2, 3552.6, 3555.0, 3552.4, 3553.8, 209, null, 1101, 62650], [20240415, 3553.8, 3553.6, 3555.8, 3553.2, 3553.4, 213, null, 1102, 62697], [20240415, 3553.4, 3553.4, 3553.8, 3550.4, 3550.4, 155, null, 1103, 62733], [20240415, 3550.4, 3550.8, 3551.2, 3549.0, 3549.8, 165, null, 1104, 62768], [20240415, 3549.8, 3550.6, 3555.8, 3550.4, 3552.6, 250, null, 1105, 62817], [20240415, 3552.6, 3552.2, 3552.2, 3549.2, 3549.6, 200, null, 1106, 62837], [20240415, 3549.6, 3549.6, 3550.0, 3546.2, 3549.6, 193, null, 1107, 62866], [20240415, 3549.6, 3549.6, 3550.4, 3547.2, 3547.8, 126, null, 1108, 62900], [20240415, 3547.8, 3548.2, 3548.2, 3546.6, 3547.2, 103, null, 1109, 62916], [20240415, 3547.2, 3546.6, 3547.6, 3545.4, 3546.6, 142, null, 1110, 62929], [20240415, 3546.6, 3547.4, 3549.2, 3547.4, 3547.8, 101, null, 1111, 62928], [20240415, 3547.8, 3547.8, 3549.8, 3546.2, 3549.8, 160, null, 1112, 62951], [20240415, 3549.8, 3549.4, 3551.0, 3549.4, 3549.8, 99, null, 1113, 62970], [20240415, 3549.8, 3549.8, 3550.0, 3548.8, 3549.6, 94, null, 1114, 62970], [20240415, 3549.6, 3549.6, 3550.8, 3549.6, 3550.8, 106, null, 1115, 62983], [20240415, 3550.8, 3551.0, 3552.4, 3549.8, 3551.2, 115, null, 1116, 62976], [20240415, 3551.2, 3551.6, 3551.6, 3545.2, 3546.0, 240, null, 1117, 63021], [20240415, 3546.0, 3546.0, 3547.4, 3546.0, 3546.6, 109, null, 1118, 63014], [20240415, 3546.6, 3547.2, 3547.6, 3545.0, 3545.4, 119, null, 1119, 63020], [20240415, 3545.4, 3544.6, 3544.6, 3541.8, 3543.0, 217, null, 1120, 63045], [20240415, 3543.0, 3543.0, 3544.4, 3541.0, 3542.6, 164, null, 1121, 63059], [20240415, 3542.6, 3542.2, 3542.2, 3539.2, 3541.8, 296, null, 1122, 63065], [20240415, 3541.8, 3541.8, 3541.8, 3539.8, 3541.0, 193, null, 1123, 63068], [20240415, 3541.0, 3540.6, 3541.6, 3540.2, 3541.0, 159, null, 1124, 63074], [20240415, 3541.0, 3541.0, 3541.6, 3540.6, 3540.6, 85, null, 1125, 63091], [20240415, 3540.6, 3541.0, 3541.0, 3538.6, 3539.6, 234, null, 1126, 63120], [20240415, 3539.6, 3540.2, 3541.8, 3539.8, 3540.8, 145, null, 1127, 63138], [20240415, 3540.8, 3540.8, 3541.8, 3539.0, 3540.2, 207, null, 1128, 63123], [20240415, 3540.2, 3540.4, 3542.4, 3540.2, 3541.6, 143, null, 1129, 63130], [20240415, 3541.6, 3542.2, 3544.0, 3541.6, 3543.2, 165, null, 1130, 63183], [20240415, 3543.2, 3544.0, 3547.0, 3543.2, 3547.0, 225, null, 1301, 63246], [20240415, 3547.0, 3547.2, 3551.0, 3547.2, 3549.4, 261, null, 1302, 63313], [20240415, 3549.4, 3549.6, 3549.6, 3543.0, 3543.8, 169, null, 1303, 63378], [20240415, 3543.8, 3543.6, 3543.6, 3541.6, 3542.2, 233, null, 1304, 63429], [20240415, 3542.2, 3542.6, 3542.6, 3537.2, 3538.2, 291, null, 1305, 63558], [20240415, 3538.2, 3538.2, 3541.8, 3537.6, 3541.6, 166, null, 1306, 63611], [20240415, 3541.6, 3541.6, 3544.8, 3541.2, 3544.6, 153, null, 1307, 63662], [20240415, 3544.6, 3544.6, 3545.4, 3543.4, 3544.0, 158, null, 1308, 63695], [20240415, 3544.0, 3544.4, 3545.2, 3543.2, 3545.0, 88, null, 1309, 63710], [20240415, 3545.0, 3544.6, 3547.8, 3544.4, 3546.6, 132, null, 1310, 63747], [20240415, 3546.6, 3546.6, 3549.2, 3546.6, 3548.0, 144, null, 1311, 63799], [20240415, 3548.0, 3547.8, 3548.6, 3546.6, 3546.8, 144, null, 1312, 63839], [20240415, 3546.8, 3547.4, 3549.8, 3547.4, 3549.6, 149, null, 1313, 63877], [20240415, 3549.6, 3549.4, 3549.4, 3547.2, 3547.8, 131, null, 1314, 63895], [20240415, 3547.8, 3547.8, 3549.8, 3547.6, 3549.2, 99, null, 1315, 63912], [20240415, 3549.2, 3549.0, 3550.4, 3547.4, 3549.8, 139, null, 1316, 63942], [20240415, 3549.8, 3549.8, 3550.4, 3548.2, 3548.2, 103, null, 1317, 63960], [20240415, 3548.2, 3548.2, 3549.0, 3547.8, 3547.8, 100, null, 1318, 63964], [20240415, 3547.8, 3547.8, 3547.8, 3544.0, 3545.6, 178, null, 1319, 64020], [20240415, 3545.6, 3546.2, 3548.6, 3545.8, 3547.6, 96, null, 1320, 64035], [20240415, 3547.6, 3547.6, 3549.0, 3547.4, 3547.8, 92, null, 1321, 64053], [20240415, 3547.8, 3547.8, 3548.6, 3546.6, 3547.6, 82, null, 1322, 64060], [20240415, 3547.6, 3548.0, 3548.8, 3546.8, 3546.8, 77, null, 1323, 64065], [20240415, 3546.8, 3546.8, 3546.8, 3544.6, 3545.8, 93, null, 1324, 64092], [20240415, 3545.8, 3545.8, 3549.2, 3545.8, 3549.0, 105, null, 1325, 64097], [20240415, 3549.0, 3549.2, 3551.8, 3549.2, 3551.2, 150, null, 1326, 64142], [20240415, 3551.2, 3551.8, 3552.2, 3547.6, 3547.6, 173, null, 1327, 64192], [20240415, 3547.6, 3547.4, 3547.6, 3544.4, 3545.8, 183, null, 1328, 64225], [20240415, 3545.8, 3546.0, 3548.4, 3546.0, 3547.8, 86, null, 1329, 64248], [20240415, 3547.8, 3548.0, 3548.8, 3546.0, 3548.0, 97, null, 1330, 64273], [20240415, 3548.0, 3548.0, 3548.4, 3544.4, 3544.8, 140, null, 1331, 64309], [20240415, 3544.8, 3545.2, 3545.6, 3543.6, 3545.0, 150, null, 1332, 64310], [20240415, 3545.0, 3545.0, 3545.6, 3544.4, 3545.6, 121, null, 1333, 64337], [20240415, 3545.6, 3545.6, 3546.0, 3544.2, 3544.4, 124, null, 1334, 64312], [20240415, 3544.4, 3544.8, 3548.0, 3544.0, 3547.2, 116, null, 1335, 64312], [20240415, 3547.2, 3547.0, 3547.4, 3545.0, 3545.8, 76, null, 1336, 64302], [20240415, 3545.8, 3545.6, 3547.8, 3545.2, 3547.0, 76, null, 1337, 64310], [20240415, 3547.0, 3546.6, 3547.4, 3545.4, 3546.0, 32, null, 1338, 64310], [20240415, 3546.0, 3546.4, 3546.6, 3542.6, 3543.2, 101, null, 1339, 64332], [20240415, 3543.2, 3542.6, 3547.2, 3541.8, 3546.8, 155, null, 1340, 64388], [20240415, 3546.8, 3546.6, 3547.0, 3545.4, 3547.0, 95, null, 1341, 64404], [20240415, 3547.0, 3547.2, 3549.4, 3547.2, 3549.4, 106, null, 1342, 64441], [20240415, 3549.4, 3549.6, 3549.6, 3548.2, 3549.4, 145, null, 1343, 64500], [20240415, 3549.4, 3548.8, 3549.6, 3548.2, 3549.0, 89, null, 1344, 64524], [20240415, 3549.0, 3549.6, 3550.0, 3548.4, 3549.4, 93, null, 1345, 64543], [20240415, 3549.4, 3549.4, 3550.6, 3548.4, 3550.4, 83, null, 1346, 64542], [20240415, 3550.4, 3550.0, 3551.0, 3549.6, 3550.0, 132, null, 1347, 64581], [20240415, 3550.0, 3550.0, 3552.0, 3550.0, 3550.0, 114, null, 1348, 64599], [20240415, 3550.0, 3550.0, 3550.0, 3549.0, 3549.8, 59, null, 1349, 64607], [20240415, 3549.8, 3549.8, 3550.6, 3549.4, 3550.6, 50, null, 1350, 64608], [20240415, 3550.6, 3550.4, 3550.6, 3547.8, 3548.2, 112, null, 1351, 64628], [20240415, 3548.2, 3548.2, 3549.4, 3546.6, 3548.0, 126, null, 1352, 64601], [20240415, 3548.0, 3547.6, 3550.4, 3547.0, 3549.4, 86, null, 1353, 64613], [20240415, 3549.4, 3549.4, 3551.0, 3549.4, 3550.2, 103, null, 1354, 64633], [20240415, 3550.2, 3550.2, 3552.0, 3550.0, 3550.6, 128, null, 1355, 64656], [20240415, 3550.6, 3550.6, 3551.4, 3549.2, 3551.2, 117, null, 1356, 64692], [20240415, 3551.2, 3551.4, 3551.4, 3548.8, 3548.8, 95, null, 1357, 64699], [20240415, 3548.8, 3549.2, 3550.6, 3548.6, 3550.2, 89, null, 1358, 64710], [20240415, 3550.2, 3550.0, 3550.6, 3549.2, 3549.4, 91, null, 1359, 64734], [20240415, 3549.4, 3550.0, 3550.2, 3547.6, 3547.6, 109, null, 1400, 64740], [20240415, 3547.6, 3547.4, 3547.4, 3543.4, 3544.8, 201, null, 1401, 64752], [20240415, 3544.8, 3544.8, 3546.8, 3544.4, 3546.0, 133, null, 1402, 64765], [20240415, 3546.0, 3546.4, 3546.6, 3545.0, 3545.4, 85, null, 1403, 64798], [20240415, 3545.4, 3545.4, 3545.4, 3541.2, 3541.4, 225, null, 1404, 64800], [20240415, 3541.4, 3541.4, 3541.8, 3538.8, 3538.8, 272, null, 1405, 64848], [20240415, 3538.8, 3538.8, 3538.8, 3533.8, 3534.2, 499, null, 1406, 64949], [20240415, 3534.2, 3533.8, 3540.6, 3533.2, 3539.8, 363, null, 1407, 65034], [20240415, 3539.8, 3539.8, 3540.6, 3536.4, 3537.6, 141, null, 1408, 65059], [20240415, 3537.6, 3537.6, 3537.6, 3534.4, 3536.0, 184, null, 1409, 65094], [20240415, 3536.0, 3536.0, 3537.6, 3533.8, 3534.2, 207, null, 1410, 65112], [20240415, 3534.2, 3534.4, 3537.2, 3534.4, 3535.0, 168, null, 1411, 65166], [20240415, 3535.0, 3535.6, 3538.0, 3535.4, 3535.8, 108, null, 1412, 65198], [20240415, 3535.8, 3536.2, 3537.4, 3535.4, 3536.6, 121, null, 1413, 65237], [20240415, 3536.6, 3536.6, 3537.4, 3535.8, 3537.4, 211, null, 1414, 65263], [20240415, 3537.4, 3537.2, 3538.6, 3534.2, 3534.2, 218, null, 1415, 65359], [20240415, 3534.2, 3534.2, 3534.2, 3529.8, 3530.0, 492, null, 1416, 65460], [20240415, 3530.0, 3529.8, 3532.0, 3528.2, 3528.8, 306, null, 1417, 65530], [20240415, 3528.8, 3528.4, 3529.4, 3527.4, 3528.4, 192, null, 1418, 65588], [20240415, 3528.4, 3528.4, 3530.4, 3527.0, 3529.8, 218, null, 1419, 65664], [20240415, 3529.8, 3529.6, 3530.0, 3525.4, 3525.6, 257, null, 1420, 65703], [20240415, 3525.6, 3525.4, 3526.0, 3523.6, 3524.0, 219, null, 1421, 65776], [20240415, 3524.0, 3523.8, 3528.8, 3523.4, 3528.8, 296, null, 1422, 65878], [20240415, 3528.8, 3529.2, 3530.0, 3527.6, 3530.0, 203, null, 1423, 65937], [20240415, 3530.0, 3529.8, 3530.4, 3527.8, 3527.8, 159, null, 1424, 65974], [20240415, 3527.8, 3528.8, 3528.8, 3526.0, 3527.2, 232, null, 1425, 66026], [20240415, 3527.2, 3526.8, 3528.6, 3526.0, 3528.2, 170, null, 1426, 66078], [20240415, 3528.2, 3528.4, 3528.4, 3525.4, 3525.6, 158, null, 1427, 66141], [20240415, 3525.6, 3525.2, 3526.2, 3524.4, 3526.2, 168, null, 1428, 66176], [20240415, 3526.2, 3526.8, 3527.6, 3522.4, 3524.0, 304, null, 1429, 66273], [20240415, 3524.0, 3524.4, 3525.8, 3521.8, 3523.8, 302, null, 1430, 66390], [20240415, 3523.8, 3523.6, 3524.6, 3521.4, 3522.4, 280, null, 1431, 66477], [20240415, 3522.4, 3522.6, 3528.8, 3521.8, 3528.8, 269, null, 1432, 66585], [20240415, 3528.8, 3528.8, 3532.4, 3528.0, 3532.4, 408, null, 1433, 66702], [20240415, 3532.4, 3532.2, 3534.2, 3531.6, 3533.8, 266, null, 1434, 66800], [20240415, 3533.8, 3533.8, 3535.2, 3531.4, 3534.8, 233, null, 1435, 66889], [20240415, 3534.8, 3535.4, 3536.6, 3534.6, 3536.0, 249, null, 1436, 66991], [20240415, 3536.0, 3535.4, 3538.2, 3535.4, 3537.4, 170, null, 1437, 67048], [20240415, 3537.4, 3537.4, 3538.0, 3536.0, 3537.0, 166, null, 1438, 67097], [20240415, 3537.0, 3537.6, 3539.4, 3536.0, 3536.0, 188, null, 1439, 67180], [20240415, 3536.0, 3536.2, 3536.8, 3534.8, 3535.0, 156, null, 1440, 67230], [20240415, 3535.0, 3535.6, 3536.2, 3534.6, 3536.2, 102, null, 1441, 67273], [20240415, 3536.2, 3536.2, 3538.6, 3536.0, 3538.2, 160, null, 1442, 67310], [20240415, 3538.2, 3538.4, 3539.4, 3537.8, 3539.2, 96, null, 1443, 67353], [20240415, 3539.2, 3539.2, 3540.2, 3538.8, 3540.2, 153, null, 1444, 67395], [20240415, 3540.2, 3540.0, 3542.6, 3540.0, 3541.2, 205, null, 1445, 67450], [20240415, 3541.2, 3542.0, 3543.6, 3541.0, 3542.8, 209, null, 1446, 67536], [20240415, 3542.8, 3543.0, 3545.8, 3543.0, 3544.2, 242, null, 1447, 67655], [20240415, 3544.2, 3544.2, 3545.8, 3543.2, 3543.2, 143, null, 1448, 67724], [20240415, 3543.2, 3543.4, 3543.8, 3541.6, 3541.6, 155, null, 1449, 67783], [20240415, 3541.6, 3541.8, 3544.0, 3541.4, 3543.8, 211, null, 1450, 67827], [20240415, 3543.8, 3544.0, 3544.4, 3542.2, 3542.6, 251, null, 1451, 67936], [20240415, 3542.6, 3542.8, 3545.0, 3542.4, 3544.2, 163, null, 1452, 67985], [20240415, 3544.2, 3544.2, 3544.4, 3542.8, 3543.6, 204, null, 1453, 68047], [20240415, 3543.6, 3543.6, 3544.4, 3542.4, 3542.4, 265, null, 1454, 68080], [20240415, 3542.4, 3542.4, 3545.2, 3542.4, 3544.8, 205, null, 1455, 68159], [20240415, 3544.8, 3544.6, 3546.0, 3543.8, 3544.2, 286, null, 1456, 68316], [20240415, 3544.2, 3544.0, 3546.0, 3543.6, 3546.0, 213, null, 1457, 68455], [20240415, 3546.0, 3545.6, 3546.0, 3545.0, 3545.6, 281, null, 1458, 68586], [20240415, 3545.6, 3545.8, 3548.0, 3545.8, 3547.2, 448, null, 1459, 68876], [20240415, 3547.2, 3547.0, 3548.4, 3546.0, 3546.4, 481, null, 1500, 69107], [20240416, 3546.4, 3534.0, 3541.8, 3534.0, 3538.4, 1628, null, 931, 67966], [20240416, 3538.4, 3538.2, 3538.2, 3531.0, 3533.0, 917, null, 932, 67324], [20240416, 3533.0, 3532.8, 3537.8, 3532.0, 3537.4, 563, null, 933, 66909], [20240416, 3537.4, 3537.2, 3537.4, 3532.6, 3536.0, 556, null, 934, 66466], [20240416, 3536.0, 3535.4, 3543.8, 3534.6, 3543.4, 516, null, 935, 66086], [20240416, 3543.4, 3543.4, 3543.6, 3538.0, 3539.2, 651, null, 936, 65644], [20240416, 3539.2, 3538.8, 3538.8, 3533.6, 3536.4, 519, null, 937, 65286], [20240416, 3536.4, 3536.8, 3536.8, 3533.2, 3534.4, 426, null, 938, 64999], [20240416, 3534.4, 3534.6, 3539.6, 3534.6, 3537.8, 440, null, 939, 64692], [20240416, 3537.8, 3538.4, 3540.0, 3537.4, 3539.2, 269, null, 940, 64512], [20240416, 3539.2, 3538.4, 3539.8, 3534.0, 3538.0, 440, null, 941, 64181], [20240416, 3538.0, 3537.8, 3540.8, 3536.6, 3537.8, 424, null, 942, 63896], [20240416, 3537.8, 3538.2, 3539.2, 3536.4, 3539.0, 347, null, 943, 63655], [20240416, 3539.0, 3539.0, 3539.0, 3537.0, 3538.0, 241, null, 944, 63464], [20240416, 3538.0, 3538.0, 3540.8, 3537.6, 3540.4, 287, null, 945, 63284], [20240416, 3540.4, 3540.4, 3541.8, 3539.2, 3540.6, 253, null, 946, 63146], [20240416, 3540.6, 3540.6, 3545.4, 3540.6, 3544.6, 472, null, 947, 62859], [20240416, 3544.6, 3544.6, 3546.0, 3540.4, 3542.6, 602, null, 948, 62540], [20240416, 3542.6, 3543.0, 3543.4, 3539.6, 3542.4, 350, null, 949, 62376], [20240416, 3542.4, 3542.0, 3542.8, 3538.8, 3539.4, 220, null, 950, 62246], [20240416, 3539.4, 3539.2, 3540.6, 3538.0, 3538.4, 322, null, 951, 62123], [20240416, 3538.4, 3538.0, 3538.6, 3533.6, 3533.6, 502, null, 952, 61753], [20240416, 3533.6, 3533.8, 3534.8, 3531.0, 3534.6, 563, null, 953, 61503], [20240416, 3534.6, 3533.8, 3534.4, 3531.0, 3533.6, 400, null, 954, 61335], [20240416, 3533.6, 3533.4, 3539.8, 3533.0, 3539.2, 424, null, 955, 61129], [20240416, 3539.2, 3539.2, 3539.6, 3537.6, 3537.8, 267, null, 956, 60972], [20240416, 3537.8, 3537.4, 3539.0, 3536.4, 3537.4, 252, null, 957, 60835], [20240416, 3537.4, 3537.6, 3538.4, 3535.6, 3535.6, 155, null, 958, 60770], [20240416, 3535.6, 3535.0, 3539.6, 3535.0, 3539.2, 251, null, 959, 60618], [20240416, 3539.2, 3539.2, 3539.4, 3535.2, 3535.2, 241, null, 1000, 60479], [20240416, 3535.2, 3535.2, 3536.8, 3531.8, 3533.0, 414, null, 1001, 60261], [20240416, 3533.0, 3533.0, 3541.0, 3532.8, 3540.8, 342, null, 1002, 60100], [20240416, 3540.8, 3540.8, 3542.6, 3540.4, 3540.8, 420, null, 1003, 59914], [20240416, 3540.8, 3540.8, 3542.0, 3537.0, 3537.4, 220, null, 1004, 59838], [20240416, 3537.4, 3537.2, 3538.6, 3534.0, 3534.2, 327, null, 1005, 59702], [20240416, 3534.2, 3534.0, 3535.0, 3532.6, 3533.6, 307, null, 1006, 59564], [20240416, 3533.6, 3533.4, 3533.4, 3531.4, 3531.8, 417, null, 1007, 59500], [20240416, 3531.8, 3531.8, 3533.0, 3530.2, 3531.8, 254, null, 1008, 59402], [20240416, 3531.8, 3531.8, 3534.2, 3530.8, 3532.6, 191, null, 1009, 59313], [20240416, 3532.6, 3532.6, 3534.4, 3530.8, 3532.2, 245, null, 1010, 59233], [20240416, 3532.2, 3532.8, 3533.8, 3529.0, 3531.2, 400, null, 1011, 59044], [20240416, 3531.2, 3531.2, 3531.2, 3528.0, 3529.6, 273, null, 1012, 58941], [20240416, 3529.6, 3529.4, 3532.8, 3529.0, 3531.2, 284, null, 1013, 58827], [20240416, 3531.2, 3531.4, 3533.2, 3529.2, 3529.6, 204, null, 1014, 58720], [20240416, 3529.6, 3529.6, 3529.6, 3524.4, 3525.0, 483, null, 1015, 58527], [20240416, 3525.0, 3525.2, 3526.4, 3523.0, 3526.4, 488, null, 1016, 58300], [20240416, 3526.4, 3526.6, 3531.6, 3526.6, 3530.8, 372, null, 1017, 58181], [20240416, 3530.8, 3530.4, 3532.8, 3528.8, 3530.0, 331, null, 1018, 58086], [20240416, 3530.0, 3530.4, 3532.2, 3529.0, 3530.0, 202, null, 1019, 57993], [20240416, 3530.0, 3530.2, 3531.4, 3528.6, 3529.0, 231, null, 1020, 57892], [20240416, 3529.0, 3528.8, 3531.4, 3528.2, 3531.0, 209, null, 1021, 57804], [20240416, 3531.0, 3531.4, 3533.6, 3529.2, 3529.4, 305, null, 1022, 57731], [20240416, 3529.4, 3529.0, 3529.0, 3524.8, 3527.2, 324, null, 1023, 57627], [20240416, 3527.2, 3526.2, 3529.4, 3526.2, 3528.4, 234, null, 1024, 57518], [20240416, 3528.4, 3529.2, 3531.4, 3529.0, 3530.2, 178, null, 1025, 57480], [20240416, 3530.2, 3530.2, 3531.0, 3529.0, 3529.0, 137, null, 1026, 57419], [20240416, 3529.0, 3529.0, 3530.8, 3528.0, 3529.6, 153, null, 1027, 57361], [20240416, 3529.6, 3529.6, 3529.6, 3526.6, 3527.8, 174, null, 1028, 57278], [20240416, 3527.8, 3527.8, 3529.0, 3526.4, 3527.2, 188, null, 1029, 57229], [20240416, 3527.2, 3526.4, 3526.8, 3524.4, 3525.2, 251, null, 1030, 57184], [20240416, 3525.2, 3524.6, 3526.6, 3523.0, 3523.2, 361, null, 1031, 57132], [20240416, 3523.2, 3523.2, 3523.8, 3522.2, 3523.4, 261, null, 1032, 57106], [20240416, 3523.4, 3523.0, 3526.2, 3522.8, 3525.4, 254, null, 1033, 57078], [20240416, 3525.4, 3525.2, 3526.2, 3524.6, 3525.0, 157, null, 1034, 57005], [20240416, 3525.0, 3524.6, 3526.0, 3523.4, 3524.6, 191, null, 1035, 56923], [20240416, 3524.6, 3524.6, 3525.0, 3523.4, 3523.8, 144, null, 1036, 56856], [20240416, 3523.8, 3523.8, 3527.4, 3523.2, 3527.4, 167, null, 1037, 56783], [20240416, 3527.4, 3527.2, 3528.4, 3526.6, 3526.8, 163, null, 1038, 56694], [20240416, 3526.8, 3526.6, 3526.6, 3524.0, 3525.4, 163, null, 1039, 56594], [20240416, 3525.4, 3525.4, 3527.2, 3525.0, 3526.0, 106, null, 1040, 56543], [20240416, 3526.0, 3525.8, 3527.4, 3524.8, 3526.6, 116, null, 1041, 56494], [20240416, 3526.6, 3526.6, 3526.6, 3524.2, 3524.2, 89, null, 1042, 56464], [20240416, 3524.2, 3524.2, 3526.6, 3524.2, 3526.6, 110, null, 1043, 56399], [20240416, 3526.6, 3526.4, 3526.4, 3523.6, 3524.2, 138, null, 1044, 56350], [20240416, 3524.2, 3524.4, 3524.4, 3521.4, 3522.4, 353, null, 1045, 56275], [20240416, 3522.4, 3523.2, 3523.2, 3518.8, 3518.8, 441, null, 1046, 56109], [20240416, 3518.8, 3518.8, 3519.2, 3517.0, 3517.6, 420, null, 1047, 56042], [20240416, 3517.6, 3517.6, 3520.2, 3517.0, 3518.8, 269, null, 1048, 55960], [20240416, 3518.8, 3518.8, 3519.0, 3516.8, 3518.2, 265, null, 1049, 55909], [20240416, 3518.2, 3518.2, 3518.2, 3514.4, 3515.0, 341, null, 1050, 55785], [20240416, 3515.0, 3514.4, 3515.6, 3512.0, 3514.8, 569, null, 1051, 55564], [20240416, 3514.8, 3514.8, 3520.6, 3514.8, 3519.2, 334, null, 1052, 55435], [20240416, 3519.2, 3519.2, 3521.4, 3518.6, 3519.2, 278, null, 1053, 55416], [20240416, 3519.2, 3519.0, 3519.2, 3517.2, 3517.8, 199, null, 1054, 55355], [20240416, 3517.8, 3517.6, 3518.0, 3515.2, 3515.4, 147, null, 1055, 55321], [20240416, 3515.4, 3515.2, 3518.0, 3515.0, 3516.4, 291, null, 1056, 55231], [20240416, 3516.4, 3517.2, 3518.0, 3515.2, 3516.2, 186, null, 1057, 55190], [20240416, 3516.2, 3516.6, 3521.2, 3516.6, 3521.0, 251, null, 1058, 55122], [20240416, 3521.0, 3521.0, 3522.0, 3517.6, 3518.2, 203, null, 1059, 55093], [20240416, 3518.2, 3517.8, 3517.8, 3513.2, 3514.0, 329, null, 1100, 54976], [20240416, 3514.0, 3514.0, 3514.0, 3511.0, 3511.2, 507, null, 1101, 54870], [20240416, 3511.2, 3511.4, 3512.6, 3510.0, 3511.4, 358, null, 1102, 54830], [20240416, 3511.4, 3511.0, 3512.4, 3508.0, 3511.0, 295, null, 1103, 54773], [20240416, 3511.0, 3511.0, 3511.6, 3509.8, 3509.8, 148, null, 1104, 54729], [20240416, 3509.8, 3510.0, 3510.4, 3508.0, 3509.2, 219, null, 1105, 54669], [20240416, 3509.2, 3509.4, 3511.4, 3508.0, 3511.0, 260, null, 1106, 54591], [20240416, 3511.0, 3511.0, 3512.8, 3509.2, 3511.2, 221, null, 1107, 54515], [20240416, 3511.2, 3510.6, 3513.0, 3508.2, 3508.2, 231, null, 1108, 54446], [20240416, 3508.2, 3508.0, 3512.2, 3508.0, 3510.8, 155, null, 1109, 54427], [20240416, 3510.8, 3510.0, 3510.0, 3507.4, 3508.0, 237, null, 1110, 54332], [20240416, 3508.0, 3507.4, 3509.6, 3506.0, 3509.4, 246, null, 1111, 54260], [20240416, 3509.4, 3509.2, 3509.6, 3505.2, 3506.0, 149, null, 1112, 54248], [20240416, 3506.0, 3505.6, 3506.4, 3505.0, 3506.4, 231, null, 1113, 54183], [20240416, 3506.4, 3506.6, 3507.0, 3504.4, 3505.6, 176, null, 1114, 54130], [20240416, 3505.6, 3506.2, 3507.8, 3503.2, 3503.8, 239, null, 1115, 54059], [20240416, 3503.8, 3503.8, 3503.8, 3500.8, 3502.0, 428, null, 1116, 53937], [20240416, 3502.0, 3501.8, 3506.4, 3501.6, 3506.2, 213, null, 1117, 53875], [20240416, 3506.2, 3505.6, 3508.4, 3504.4, 3506.6, 177, null, 1118, 53816], [20240416, 3506.6, 3506.6, 3507.4, 3504.2, 3504.4, 147, null, 1119, 53771], [20240416, 3504.4, 3504.8, 3507.2, 3504.8, 3505.6, 146, null, 1120, 53745], [20240416, 3505.6, 3506.0, 3506.4, 3504.2, 3505.6, 159, null, 1121, 53703], [20240416, 3505.6, 3505.4, 3505.8, 3503.0, 3505.4, 118, null, 1122, 53670], [20240416, 3505.4, 3505.2, 3507.2, 3505.2, 3505.8, 131, null, 1123, 53640], [20240416, 3505.8, 3505.8, 3508.0, 3503.4, 3507.8, 118, null, 1124, 53623], [20240416, 3507.8, 3507.4, 3509.6, 3507.2, 3508.6, 228, null, 1125, 53608], [20240416, 3508.6, 3508.6, 3509.0, 3506.8, 3507.4, 181, null, 1126, 53610], [20240416, 3507.4, 3507.6, 3507.8, 3506.0, 3507.4, 119, null, 1127, 53548], [20240416, 3507.4, 3507.4, 3510.0, 3507.2, 3509.8, 124, null, 1128, 53519], [20240416, 3509.8, 3509.6, 3509.8, 3508.2, 3509.0, 111, null, 1129, 53513], [20240416, 3509.0, 3509.0, 3511.0, 3508.8, 3510.4, 185, null, 1130, 53497], [20240416, 3510.4, 3507.8, 3513.8, 3507.4, 3513.0, 448, null, 1301, 53406], [20240416, 3513.0, 3513.6, 3518.8, 3512.2, 3518.0, 463, null, 1302, 53311], [20240416, 3518.0, 3518.0, 3520.4, 3517.0, 3520.4, 541, null, 1303, 53206], [20240416, 3520.4, 3520.2, 3521.6, 3517.4, 3520.2, 391, null, 1304, 53161], [20240416, 3520.2, 3520.6, 3522.4, 3518.4, 3520.8, 321, null, 1305, 53066], [20240416, 3520.8, 3521.0, 3523.4, 3520.4, 3522.8, 282, null, 1306, 53012], [20240416, 3522.8, 3522.8, 3525.0, 3521.4, 3525.0, 333, null, 1307, 52916], [20240416, 3525.0, 3525.2, 3525.6, 3523.4, 3524.0, 298, null, 1308, 52830], [20240416, 3524.0, 3524.4, 3528.0, 3524.2, 3528.0, 409, null, 1309, 52783], [20240416, 3528.0, 3528.0, 3528.0, 3525.2, 3526.2, 362, null, 1310, 52719], [20240416, 3526.2, 3526.4, 3527.4, 3524.4, 3524.4, 202, null, 1311, 52676], [20240416, 3524.4, 3524.4, 3528.0, 3522.8, 3528.0, 324, null, 1312, 52590], [20240416, 3528.0, 3528.0, 3531.0, 3528.0, 3529.4, 324, null, 1313, 52573], [20240416, 3529.4, 3529.4, 3531.8, 3528.6, 3529.6, 326, null, 1314, 52499], [20240416, 3529.6, 3529.2, 3531.2, 3528.6, 3530.6, 216, null, 1315, 52452], [20240416, 3530.6, 3530.8, 3530.8, 3529.2, 3530.4, 208, null, 1316, 52448], [20240416, 3530.4, 3530.4, 3530.4, 3528.2, 3528.2, 144, null, 1317, 52436], [20240416, 3528.2, 3528.0, 3531.0, 3528.0, 3531.0, 245, null, 1318, 52391], [20240416, 3531.0, 3531.0, 3532.0, 3530.8, 3531.6, 168, null, 1319, 52382], [20240416, 3531.6, 3531.4, 3537.0, 3531.4, 3535.2, 552, null, 1320, 52325], [20240416, 3535.2, 3535.2, 3535.2, 3531.8, 3531.8, 237, null, 1321, 52309], [20240416, 3531.8, 3532.0, 3533.6, 3531.4, 3532.0, 136, null, 1322, 52306], [20240416, 3532.0, 3532.0, 3533.2, 3531.4, 3531.8, 76, null, 1323, 52304], [20240416, 3531.8, 3531.2, 3531.4, 3527.8, 3529.8, 228, null, 1324, 52337], [20240416, 3529.8, 3530.0, 3532.6, 3529.0, 3531.0, 198, null, 1325, 52315], [20240416, 3531.0, 3531.0, 3532.6, 3528.6, 3530.8, 220, null, 1326, 52304], [20240416, 3530.8, 3530.8, 3537.6, 3530.6, 3536.0, 291, null, 1327, 52304], [20240416, 3536.0, 3536.6, 3538.6, 3535.8, 3538.4, 311, null, 1328, 52289], [20240416, 3538.4, 3537.6, 3538.0, 3536.0, 3536.8, 223, null, 1329, 52266], [20240416, 3536.8, 3537.0, 3537.6, 3535.6, 3537.0, 246, null, 1330, 52277], [20240416, 3537.0, 3537.2, 3539.4, 3537.2, 3538.2, 297, null, 1331, 52260], [20240416, 3538.2, 3538.4, 3538.6, 3536.2, 3536.2, 252, null, 1332, 52262], [20240416, 3536.2, 3536.0, 3536.8, 3534.2, 3535.8, 190, null, 1333, 52242], [20240416, 3535.8, 3535.8, 3539.8, 3535.8, 3539.0, 179, null, 1334, 52238], [20240416, 3539.0, 3539.0, 3539.0, 3537.2, 3538.2, 116, null, 1335, 52258], [20240416, 3538.2, 3538.2, 3540.6, 3538.2, 3540.6, 185, null, 1336, 52279], [20240416, 3540.6, 3540.6, 3540.6, 3538.2, 3538.8, 229, null, 1337, 52332], [20240416, 3538.8, 3538.6, 3539.4, 3536.8, 3536.8, 155, null, 1338, 52318], [20240416, 3536.8, 3536.6, 3538.6, 3536.4, 3537.4, 172, null, 1339, 52317], [20240416, 3537.4, 3538.2, 3540.6, 3538.2, 3540.4, 194, null, 1340, 52332], [20240416, 3540.4, 3540.8, 3541.0, 3535.6, 3537.0, 195, null, 1341, 52368], [20240416, 3537.0, 3536.8, 3537.8, 3535.4, 3536.0, 137, null, 1342, 52387], [20240416, 3536.0, 3536.0, 3538.8, 3535.4, 3537.6, 118, null, 1343, 52424], [20240416, 3537.6, 3538.6, 3539.4, 3536.8, 3536.8, 92, null, 1344, 52430], [20240416, 3536.8, 3537.0, 3537.0, 3534.0, 3534.4, 164, null, 1345, 52449], [20240416, 3534.4, 3535.0, 3535.0, 3532.6, 3534.0, 218, null, 1346, 52454], [20240416, 3534.0, 3534.2, 3537.4, 3534.2, 3535.8, 116, null, 1347, 52475], [20240416, 3535.8, 3535.8, 3537.8, 3535.2, 3537.0, 79, null, 1348, 52480], [20240416, 3537.0, 3537.0, 3537.0, 3533.0, 3533.6, 95, null, 1349, 52480], [20240416, 3533.6, 3533.6, 3534.8, 3531.4, 3534.2, 182, null, 1350, 52465], [20240416, 3534.2, 3534.4, 3535.6, 3532.4, 3535.6, 101, null, 1351, 52482], [20240416, 3535.6, 3535.8, 3535.8, 3531.2, 3531.8, 147, null, 1352, 52474], [20240416, 3531.8, 3531.8, 3533.0, 3531.8, 3532.6, 78, null, 1353, 52477], [20240416, 3532.6, 3533.2, 3535.0, 3532.4, 3535.0, 84, null, 1354, 52486], [20240416, 3535.0, 3534.8, 3535.0, 3532.6, 3532.8, 78, null, 1355, 52465], [20240416, 3532.8, 3532.6, 3533.0, 3531.4, 3532.0, 132, null, 1356, 52451], [20240416, 3532.0, 3532.2, 3534.8, 3532.2, 3532.4, 188, null, 1357, 52418], [20240416, 3532.4, 3532.8, 3536.2, 3532.0, 3536.2, 157, null, 1358, 52415], [20240416, 3536.2, 3536.2, 3536.2, 3533.6, 3533.6, 145, null, 1359, 52400], [20240416, 3533.6, 3533.8, 3534.0, 3532.4, 3532.6, 131, null, 1400, 52390], [20240416, 3532.6, 3532.2, 3532.8, 3528.2, 3530.0, 329, null, 1401, 52378], [20240416, 3530.0, 3530.0, 3530.0, 3528.0, 3528.6, 225, null, 1402, 52387], [20240416, 3528.6, 3528.8, 3529.4, 3527.8, 3529.4, 205, null, 1403, 52392], [20240416, 3529.4, 3529.2, 3529.4, 3526.6, 3526.6, 145, null, 1404, 52391], [20240416, 3526.6, 3526.4, 3530.8, 3526.4, 3530.8, 194, null, 1405, 52352], [20240416, 3530.8, 3531.2, 3531.2, 3527.0, 3527.6, 239, null, 1406, 52330], [20240416, 3527.6, 3527.2, 3530.0, 3526.6, 3528.6, 170, null, 1407, 52353], [20240416, 3528.6, 3528.4, 3528.6, 3526.4, 3528.4, 132, null, 1408, 52360], [20240416, 3528.4, 3528.6, 3528.6, 3526.4, 3527.8, 84, null, 1409, 52349], [20240416, 3527.8, 3527.4, 3528.2, 3526.6, 3527.4, 66, null, 1410, 52338], [20240416, 3527.4, 3527.2, 3527.8, 3526.0, 3527.4, 203, null, 1411, 52362], [20240416, 3527.4, 3527.4, 3527.4, 3524.6, 3524.6, 213, null, 1412, 52373], [20240416, 3524.6, 3525.2, 3527.2, 3524.8, 3525.0, 156, null, 1413, 52373], [20240416, 3525.0, 3524.8, 3524.8, 3522.6, 3522.8, 195, null, 1414, 52398], [20240416, 3522.8, 3523.4, 3525.4, 3523.0, 3524.2, 148, null, 1415, 52431], [20240416, 3524.2, 3524.8, 3526.4, 3524.0, 3525.8, 167, null, 1416, 52447], [20240416, 3525.8, 3525.0, 3525.6, 3523.6, 3525.2, 151, null, 1417, 52457], [20240416, 3525.2, 3525.2, 3525.2, 3521.2, 3521.2, 191, null, 1418, 52470], [20240416, 3521.2, 3521.2, 3522.2, 3520.6, 3521.4, 200, null, 1419, 52518], [20240416, 3521.4, 3521.4, 3521.8, 3517.8, 3519.8, 271, null, 1420, 52538], [20240416, 3519.8, 3520.2, 3520.2, 3515.8, 3517.6, 174, null, 1421, 52546], [20240416, 3517.6, 3517.6, 3522.0, 3516.0, 3521.2, 304, null, 1422, 52586], [20240416, 3521.2, 3521.2, 3521.8, 3519.6, 3521.8, 111, null, 1423, 52582], [20240416, 3521.8, 3521.4, 3522.4, 3520.6, 3520.8, 129, null, 1424, 52613], [20240416, 3520.8, 3520.8, 3521.8, 3520.4, 3521.4, 164, null, 1425, 52635], [20240416, 3521.4, 3521.2, 3521.4, 3518.6, 3518.8, 176, null, 1426, 52677], [20240416, 3518.8, 3518.8, 3519.6, 3517.4, 3519.0, 161, null, 1427, 52674], [20240416, 3519.0, 3518.4, 3518.4, 3514.4, 3516.4, 258, null, 1428, 52691], [20240416, 3516.4, 3516.4, 3516.4, 3513.6, 3514.2, 209, null, 1429, 52670], [20240416, 3514.2, 3514.0, 3518.0, 3513.0, 3517.8, 299, null, 1430, 52676], [20240416, 3517.8, 3517.8, 3519.6, 3515.0, 3515.0, 265, null, 1431, 52747], [20240416, 3515.0, 3515.0, 3515.6, 3512.0, 3512.0, 258, null, 1432, 52772], [20240416, 3512.0, 3512.0, 3514.0, 3512.0, 3512.0, 159, null, 1433, 52804], [20240416, 3512.0, 3511.6, 3511.6, 3509.2, 3510.0, 259, null, 1434, 52851], [20240416, 3510.0, 3510.0, 3511.8, 3509.0, 3511.6, 211, null, 1435, 52871], [20240416, 3511.6, 3511.8, 3512.6, 3507.8, 3508.4, 227, null, 1436, 52895], [20240416, 3508.4, 3508.4, 3512.6, 3508.4, 3511.4, 296, null, 1437, 53014], [20240416, 3511.4, 3511.6, 3517.2, 3510.6, 3517.2, 354, null, 1438, 53120], [20240416, 3517.2, 3517.2, 3521.4, 3516.8, 3521.0, 455, null, 1439, 53140], [20240416, 3521.0, 3521.2, 3521.4, 3518.2, 3519.8, 346, null, 1440, 53215], [20240416, 3519.8, 3520.4, 3521.0, 3519.2, 3519.4, 144, null, 1441, 53235], [20240416, 3519.4, 3519.6, 3519.6, 3517.2, 3517.4, 109, null, 1442, 53246], [20240416, 3517.4, 3517.6, 3520.8, 3516.6, 3517.4, 209, null, 1443, 53283], [20240416, 3517.4, 3516.8, 3519.2, 3515.4, 3517.0, 163, null, 1444, 53279], [20240416, 3517.0, 3516.4, 3520.6, 3516.2, 3519.4, 163, null, 1445, 53301], [20240416, 3519.4, 3519.4, 3520.2, 3514.2, 3514.2, 208, null, 1446, 53382], [20240416, 3514.2, 3514.6, 3514.6, 3510.6, 3512.2, 286, null, 1447, 53400], [20240416, 3512.2, 3512.2, 3512.2, 3509.6, 3509.6, 229, null, 1448, 53423], [20240416, 3509.6, 3509.4, 3512.0, 3508.4, 3510.4, 269, null, 1449, 53463], [20240416, 3510.4, 3510.4, 3512.6, 3509.2, 3512.0, 182, null, 1450, 53532], [20240416, 3512.0, 3512.4, 3513.0, 3508.6, 3508.8, 323, null, 1451, 53574], [20240416, 3508.8, 3509.2, 3510.2, 3508.0, 3510.0, 196, null, 1452, 53594], [20240416, 3510.0, 3510.0, 3510.6, 3507.6, 3507.8, 221, null, 1453, 53641], [20240416, 3507.8, 3507.8, 3508.4, 3506.4, 3507.2, 279, null, 1454, 53712], [20240416, 3507.2, 3507.2, 3508.4, 3506.2, 3508.4, 210, null, 1455, 53765], [20240416, 3508.4, 3508.6, 3512.0, 3508.6, 3512.0, 427, null, 1456, 53922], [20240416, 3512.0, 3511.4, 3512.8, 3511.0, 3512.2, 291, null, 1457, 54009], [20240416, 3512.2, 3512.8, 3516.0, 3511.4, 3515.6, 419, null, 1458, 54111], [20240416, 3515.6, 3515.8, 3516.6, 3513.0, 3513.4, 334, null, 1459, 54221], [20240416, 3513.4, 3513.6, 3514.8, 3513.4, 3514.0, 424, null, 1500, 54352], [20240417, 3514.0, 3520.4, 3523.2, 3510.8, 3510.8, 1821, null, 931, 53269], [20240417, 3510.8, 3510.4, 3510.4, 3502.4, 3505.0, 1244, null, 932, 52615], [20240417, 3505.0, 3504.8, 3509.6, 3501.2, 3509.2, 811, null, 933, 52162], [20240417, 3509.2, 3509.0, 3512.2, 3507.4, 3511.2, 667, null, 934, 51731], [20240417, 3511.2, 3511.0, 3512.6, 3509.4, 3511.4, 415, null, 935, 51487], [20240417, 3511.4, 3511.4, 3511.4, 3506.2, 3508.8, 477, null, 936, 51209], [20240417, 3508.8, 3509.2, 3511.0, 3508.0, 3509.2, 468, null, 937, 50918], [20240417, 3509.2, 3509.6, 3512.2, 3508.4, 3511.8, 357, null, 938, 50710], [20240417, 3511.8, 3512.2, 3514.8, 3511.4, 3512.2, 456, null, 939, 50444], [20240417, 3512.2, 3512.8, 3514.4, 3510.6, 3512.4, 466, null, 940, 50223], [20240417, 3512.4, 3512.4, 3517.6, 3512.2, 3517.6, 540, null, 941, 49953], [20240417, 3517.6, 3517.8, 3521.0, 3517.4, 3521.0, 490, null, 942, 49710], [20240417, 3521.0, 3521.0, 3524.8, 3520.2, 3524.2, 758, null, 943, 49394], [20240417, 3524.2, 3524.8, 3527.0, 3524.8, 3525.2, 445, null, 944, 49177], [20240417, 3525.2, 3525.8, 3526.0, 3523.2, 3525.2, 277, null, 945, 49053], [20240417, 3525.2, 3525.2, 3525.2, 3522.6, 3524.2, 303, null, 946, 48897], [20240417, 3524.2, 3524.0, 3525.4, 3521.6, 3523.6, 354, null, 947, 48711], [20240417, 3523.6, 3523.0, 3524.0, 3521.6, 3523.4, 261, null, 948, 48563], [20240417, 3523.4, 3523.4, 3526.4, 3523.4, 3525.0, 265, null, 949, 48413], [20240417, 3525.0, 3525.0, 3525.4, 3522.8, 3523.0, 202, null, 950, 48293], [20240417, 3523.0, 3523.4, 3523.4, 3521.0, 3521.2, 260, null, 951, 48152], [20240417, 3521.2, 3521.2, 3523.4, 3520.6, 3522.2, 290, null, 952, 47986], [20240417, 3522.2, 3523.0, 3525.8, 3521.6, 3525.0, 431, null, 953, 47706], [20240417, 3525.0, 3525.2, 3526.0, 3524.6, 3524.8, 258, null, 954, 47539], [20240417, 3524.8, 3524.6, 3525.6, 3522.4, 3522.8, 229, null, 955, 47405], [20240417, 3522.8, 3522.4, 3522.4, 3518.2, 3519.6, 330, null, 956, 47287], [20240417, 3519.6, 3519.6, 3521.0, 3519.0, 3520.6, 226, null, 957, 47160], [20240417, 3520.6, 3521.0, 3523.6, 3521.0, 3521.2, 225, null, 958, 47059], [20240417, 3521.2, 3521.6, 3522.8, 3520.0, 3521.6, 175, null, 959, 46957], [20240417, 3521.6, 3522.2, 3523.6, 3521.8, 3523.2, 251, null, 1000, 46844], [20240417, 3523.2, 3523.6, 3524.0, 3520.2, 3520.8, 285, null, 1001, 46762], [20240417, 3520.8, 3520.4, 3521.2, 3517.6, 3520.4, 314, null, 1002, 46650], [20240417, 3520.4, 3520.4, 3522.4, 3520.4, 3521.2, 235, null, 1003, 46546], [20240417, 3521.2, 3521.2, 3523.0, 3519.2, 3519.8, 227, null, 1004, 46461], [20240417, 3519.8, 3520.2, 3521.6, 3518.2, 3521.0, 174, null, 1005, 46407], [20240417, 3521.0, 3521.2, 3524.8, 3521.2, 3522.0, 271, null, 1006, 46319], [20240417, 3522.0, 3522.2, 3523.4, 3520.6, 3522.6, 195, null, 1007, 46247], [20240417, 3522.6, 3522.4, 3525.0, 3520.4, 3523.4, 235, null, 1008, 46175], [20240417, 3523.4, 3523.4, 3525.0, 3521.8, 3525.0, 160, null, 1009, 46095], [20240417, 3525.0, 3524.0, 3525.0, 3522.6, 3523.0, 174, null, 1010, 46006], [20240417, 3523.0, 3522.6, 3523.6, 3521.4, 3522.8, 141, null, 1011, 45936], [20240417, 3522.8, 3523.0, 3524.4, 3522.2, 3523.2, 140, null, 1012, 45876], [20240417, 3523.2, 3523.4, 3525.4, 3522.4, 3524.6, 236, null, 1013, 45790], [20240417, 3524.6, 3524.6, 3525.4, 3523.8, 3524.0, 98, null, 1014, 45751], [20240417, 3524.0, 3524.0, 3524.6, 3522.4, 3523.6, 163, null, 1015, 45664], [20240417, 3523.6, 3523.6, 3524.8, 3521.6, 3522.8, 222, null, 1016, 45558], [20240417, 3522.8, 3523.0, 3524.8, 3522.2, 3524.8, 148, null, 1017, 45500], [20240417, 3524.8, 3524.8, 3525.2, 3523.6, 3524.8, 127, null, 1018, 45445], [20240417, 3524.8, 3525.4, 3526.8, 3525.2, 3525.8, 268, null, 1019, 45338], [20240417, 3525.8, 3525.8, 3526.8, 3524.0, 3525.0, 187, null, 1020, 45240], [20240417, 3525.0, 3525.6, 3527.0, 3524.8, 3525.4, 138, null, 1021, 45182], [20240417, 3525.4, 3525.0, 3526.6, 3521.8, 3526.6, 200, null, 1022, 45106], [20240417, 3526.6, 3526.8, 3531.2, 3526.6, 3529.0, 528, null, 1023, 44990], [20240417, 3529.0, 3528.6, 3529.8, 3528.4, 3529.0, 177, null, 1024, 44919], [20240417, 3529.0, 3528.2, 3529.2, 3527.2, 3528.4, 115, null, 1025, 44877], [20240417, 3528.4, 3528.0, 3529.8, 3527.8, 3528.6, 144, null, 1026, 44835], [20240417, 3528.6, 3528.0, 3529.0, 3526.8, 3528.4, 79, null, 1027, 44802], [20240417, 3528.4, 3528.2, 3529.0, 3527.0, 3528.2, 91, null, 1028, 44765], [20240417, 3528.2, 3528.0, 3529.4, 3527.0, 3527.2, 147, null, 1029, 44701], [20240417, 3527.2, 3527.8, 3529.6, 3527.2, 3529.4, 146, null, 1030, 44647], [20240417, 3529.4, 3529.4, 3531.0, 3528.2, 3528.2, 274, null, 1031, 44557], [20240417, 3528.2, 3528.8, 3530.6, 3528.2, 3530.0, 158, null, 1032, 44521], [20240417, 3530.0, 3530.2, 3532.2, 3529.8, 3532.0, 290, null, 1033, 44368], [20240417, 3532.0, 3532.0, 3532.0, 3530.2, 3530.6, 163, null, 1034, 44310], [20240417, 3530.6, 3530.2, 3530.4, 3528.2, 3528.2, 138, null, 1035, 44246], [20240417, 3528.2, 3528.2, 3528.4, 3526.4, 3527.8, 219, null, 1036, 44152], [20240417, 3527.8, 3527.8, 3529.0, 3526.4, 3528.0, 208, null, 1037, 44024], [20240417, 3528.0, 3528.6, 3531.4, 3527.8, 3530.6, 186, null, 1038, 43929], [20240417, 3530.6, 3530.8, 3532.0, 3530.6, 3530.8, 187, null, 1039, 43840], [20240417, 3530.8, 3531.0, 3533.0, 3530.8, 3532.8, 265, null, 1040, 43732], [20240417, 3532.8, 3532.6, 3533.4, 3532.0, 3532.6, 197, null, 1041, 43642], [20240417, 3532.6, 3532.6, 3533.6, 3531.8, 3533.0, 157, null, 1042, 43586], [20240417, 3533.0, 3533.2, 3535.8, 3533.2, 3534.4, 345, null, 1043, 43505], [20240417, 3534.4, 3534.4, 3539.0, 3534.4, 3538.6, 332, null, 1044, 43427], [20240417, 3538.6, 3538.6, 3539.4, 3537.2, 3538.8, 224, null, 1045, 43357], [20240417, 3538.8, 3539.2, 3540.6, 3538.0, 3539.0, 311, null, 1046, 43291], [20240417, 3539.0, 3539.2, 3539.4, 3536.8, 3538.4, 388, null, 1047, 43208], [20240417, 3538.4, 3538.2, 3538.6, 3537.0, 3538.2, 162, null, 1048, 43170], [20240417, 3538.2, 3538.2, 3539.8, 3538.0, 3538.0, 221, null, 1049, 43107], [20240417, 3538.0, 3538.0, 3540.0, 3538.0, 3538.8, 190, null, 1050, 43064], [20240417, 3538.8, 3538.8, 3538.8, 3536.6, 3538.6, 258, null, 1051, 42990], [20240417, 3538.6, 3538.6, 3538.8, 3537.2, 3538.2, 180, null, 1052, 42925], [20240417, 3538.2, 3538.0, 3538.8, 3537.4, 3537.6, 130, null, 1053, 42883], [20240417, 3537.6, 3537.6, 3537.6, 3534.6, 3535.4, 296, null, 1054, 42833], [20240417, 3535.4, 3535.4, 3538.0, 3535.4, 3537.0, 172, null, 1055, 42790], [20240417, 3537.0, 3537.0, 3537.2, 3535.8, 3536.8, 128, null, 1056, 42752], [20240417, 3536.8, 3537.4, 3539.0, 3536.6, 3536.6, 192, null, 1057, 42701], [20240417, 3536.6, 3536.6, 3536.8, 3534.2, 3535.4, 164, null, 1058, 42690], [20240417, 3535.4, 3535.4, 3536.8, 3534.8, 3535.2, 142, null, 1059, 42633], [20240417, 3535.2, 3535.8, 3537.2, 3535.0, 3536.8, 127, null, 1100, 42582], [20240417, 3536.8, 3537.0, 3538.4, 3536.4, 3537.6, 154, null, 1101, 42526], [20240417, 3537.6, 3537.6, 3539.4, 3537.2, 3539.2, 129, null, 1102, 42479], [20240417, 3539.2, 3539.4, 3541.6, 3539.4, 3541.4, 330, null, 1103, 42414], [20240417, 3541.4, 3541.2, 3541.2, 3539.6, 3540.2, 168, null, 1104, 42364], [20240417, 3540.2, 3540.0, 3540.0, 3537.8, 3538.8, 127, null, 1105, 42340], [20240417, 3538.8, 3538.4, 3538.4, 3536.0, 3537.2, 174, null, 1106, 42305], [20240417, 3537.2, 3537.8, 3538.8, 3537.0, 3537.6, 103, null, 1107, 42282], [20240417, 3537.6, 3537.4, 3537.8, 3535.8, 3535.8, 107, null, 1108, 42256], [20240417, 3535.8, 3535.8, 3536.0, 3533.2, 3536.0, 229, null, 1109, 42196], [20240417, 3536.0, 3535.4, 3537.2, 3535.2, 3536.0, 112, null, 1110, 42147], [20240417, 3536.0, 3535.8, 3537.6, 3535.2, 3535.8, 139, null, 1111, 42097], [20240417, 3535.8, 3535.6, 3537.8, 3535.2, 3537.0, 160, null, 1112, 42031], [20240417, 3537.0, 3536.8, 3539.8, 3535.4, 3539.6, 145, null, 1113, 41956], [20240417, 3539.6, 3539.4, 3541.0, 3538.0, 3538.4, 244, null, 1114, 41906], [20240417, 3538.4, 3538.4, 3540.0, 3536.4, 3536.4, 136, null, 1115, 41884], [20240417, 3536.4, 3536.2, 3538.8, 3534.2, 3538.8, 245, null, 1116, 41836], [20240417, 3538.8, 3539.0, 3541.0, 3539.0, 3540.2, 229, null, 1117, 41795], [20240417, 3540.2, 3540.8, 3542.8, 3539.6, 3541.4, 306, null, 1118, 41749], [20240417, 3541.4, 3541.4, 3542.0, 3541.0, 3541.4, 126, null, 1119, 41705], [20240417, 3541.4, 3541.6, 3542.4, 3541.4, 3541.4, 114, null, 1120, 41666], [20240417, 3541.4, 3541.6, 3541.8, 3539.8, 3541.4, 123, null, 1121, 41637], [20240417, 3541.4, 3541.6, 3545.8, 3541.6, 3543.6, 409, null, 1122, 41561], [20240417, 3543.6, 3543.4, 3543.4, 3541.4, 3541.4, 156, null, 1123, 41584], [20240417, 3541.4, 3541.4, 3541.4, 3538.4, 3540.2, 169, null, 1124, 41582], [20240417, 3540.2, 3539.8, 3541.2, 3539.6, 3540.4, 115, null, 1125, 41542], [20240417, 3540.4, 3540.2, 3540.2, 3537.2, 3537.4, 127, null, 1126, 41530], [20240417, 3537.4, 3537.6, 3539.4, 3536.4, 3539.0, 126, null, 1127, 41494], [20240417, 3539.0, 3539.0, 3539.2, 3538.0, 3538.4, 79, null, 1128, 41465], [20240417, 3538.4, 3538.8, 3539.0, 3537.2, 3538.2, 119, null, 1129, 41418], [20240417, 3538.2, 3538.2, 3538.8, 3537.0, 3538.4, 121, null, 1130, 41399], [20240417, 3538.4, 3537.4, 3538.8, 3535.8, 3536.8, 230, null, 1301, 41385], [20240417, 3536.8, 3537.0, 3537.4, 3533.6, 3535.2, 256, null, 1302, 41364], [20240417, 3535.2, 3535.2, 3536.6, 3533.4, 3533.8, 206, null, 1303, 41333], [20240417, 3533.8, 3533.8, 3536.0, 3533.6, 3535.0, 144, null, 1304, 41306], [20240417, 3535.0, 3534.8, 3536.0, 3534.0, 3535.4, 146, null, 1305, 41301], [20240417, 3535.4, 3536.0, 3537.0, 3534.6, 3536.2, 174, null, 1306, 41309], [20240417, 3536.2, 3536.2, 3536.4, 3534.2, 3534.8, 120, null, 1307, 41298], [20240417, 3534.8, 3534.4, 3534.8, 3533.2, 3533.4, 202, null, 1308, 41278], [20240417, 3533.4, 3533.4, 3534.6, 3531.6, 3532.0, 194, null, 1309, 41280], [20240417, 3532.0, 3531.6, 3531.6, 3530.0, 3530.0, 269, null, 1310, 41213], [20240417, 3530.0, 3530.0, 3530.0, 3528.4, 3529.4, 269, null, 1311, 41209], [20240417, 3529.4, 3528.8, 3531.6, 3528.6, 3530.8, 220, null, 1312, 41212], [20240417, 3530.8, 3531.0, 3532.2, 3530.0, 3530.6, 200, null, 1313, 41163], [20240417, 3530.6, 3530.8, 3530.8, 3528.4, 3529.0, 157, null, 1314, 41114], [20240417, 3529.0, 3529.0, 3531.8, 3528.8, 3531.6, 188, null, 1315, 41074], [20240417, 3531.6, 3531.2, 3531.2, 3527.4, 3528.8, 232, null, 1316, 41037], [20240417, 3528.8, 3528.6, 3529.0, 3527.0, 3529.0, 166, null, 1317, 40990], [20240417, 3529.0, 3529.8, 3530.2, 3527.4, 3527.4, 172, null, 1318, 40955], [20240417, 3527.4, 3527.4, 3528.6, 3527.0, 3528.2, 167, null, 1319, 40909], [20240417, 3528.2, 3528.4, 3530.0, 3528.0, 3529.4, 154, null, 1320, 40885], [20240417, 3529.4, 3529.4, 3529.4, 3526.2, 3527.2, 271, null, 1321, 40858], [20240417, 3527.2, 3527.2, 3528.2, 3526.6, 3528.2, 136, null, 1322, 40829], [20240417, 3528.2, 3528.2, 3529.4, 3527.8, 3529.4, 132, null, 1323, 40794], [20240417, 3529.4, 3529.0, 3531.6, 3529.0, 3531.0, 174, null, 1324, 40777], [20240417, 3531.0, 3531.0, 3531.8, 3530.2, 3531.4, 137, null, 1325, 40752], [20240417, 3531.4, 3531.4, 3532.6, 3530.8, 3532.0, 133, null, 1326, 40742], [20240417, 3532.0, 3532.0, 3532.4, 3530.6, 3531.4, 98, null, 1327, 40722], [20240417, 3531.4, 3531.8, 3532.4, 3531.0, 3532.4, 63, null, 1328, 40705], [20240417, 3532.4, 3532.6, 3532.6, 3531.2, 3531.2, 115, null, 1329, 40668], [20240417, 3531.2, 3531.6, 3532.6, 3530.4, 3530.8, 141, null, 1330, 40638], [20240417, 3530.8, 3530.8, 3533.6, 3530.8, 3533.0, 214, null, 1331, 40645], [20240417, 3533.0, 3533.0, 3533.2, 3530.4, 3531.0, 162, null, 1332, 40637], [20240417, 3531.0, 3531.0, 3532.8, 3531.0, 3532.2, 100, null, 1333, 40628], [20240417, 3532.2, 3532.4, 3532.4, 3531.0, 3532.0, 95, null, 1334, 40622], [20240417, 3532.0, 3532.4, 3532.6, 3530.6, 3531.2, 94, null, 1335, 40621], [20240417, 3531.2, 3530.6, 3531.0, 3528.8, 3528.8, 121, null, 1336, 40626], [20240417, 3528.8, 3529.0, 3529.2, 3528.2, 3528.4, 193, null, 1337, 40623], [20240417, 3528.4, 3529.0, 3529.8, 3528.2, 3529.4, 118, null, 1338, 40596], [20240417, 3529.4, 3529.2, 3532.0, 3528.6, 3532.0, 125, null, 1339, 40582], [20240417, 3532.0, 3532.2, 3533.0, 3531.4, 3531.6, 169, null, 1340, 40588], [20240417, 3531.6, 3531.4, 3532.8, 3531.4, 3532.4, 107, null, 1341, 40593], [20240417, 3532.4, 3532.6, 3533.6, 3532.0, 3533.4, 132, null, 1342, 40575], [20240417, 3533.4, 3533.2, 3533.6, 3532.6, 3533.0, 97, null, 1343, 40562], [20240417, 3533.0, 3532.8, 3534.2, 3532.8, 3533.8, 150, null, 1344, 40556], [20240417, 3533.8, 3533.6, 3534.4, 3532.8, 3533.8, 142, null, 1345, 40580], [20240417, 3533.8, 3533.8, 3535.6, 3533.6, 3535.0, 237, null, 1346, 40578], [20240417, 3535.0, 3535.2, 3536.0, 3533.2, 3535.8, 149, null, 1347, 40595], [20240417, 3535.8, 3536.0, 3538.4, 3535.4, 3538.2, 295, null, 1348, 40612], [20240417, 3538.2, 3538.0, 3541.4, 3538.0, 3541.0, 304, null, 1349, 40632], [20240417, 3541.0, 3541.4, 3542.8, 3540.0, 3541.4, 344, null, 1350, 40704], [20240417, 3541.4, 3541.0, 3544.0, 3540.4, 3542.8, 317, null, 1351, 40736], [20240417, 3542.8, 3542.2, 3543.6, 3541.0, 3543.0, 217, null, 1352, 40769], [20240417, 3543.0, 3543.4, 3547.2, 3543.2, 3545.6, 642, null, 1353, 40790], [20240417, 3545.6, 3545.6, 3548.0, 3543.0, 3544.6, 389, null, 1354, 40868], [20240417, 3544.6, 3544.6, 3544.6, 3541.8, 3543.2, 342, null, 1355, 40935], [20240417, 3543.2, 3542.6, 3544.8, 3542.0, 3543.2, 237, null, 1356, 40961], [20240417, 3543.2, 3543.6, 3545.6, 3541.0, 3541.8, 224, null, 1357, 40998], [20240417, 3541.8, 3541.8, 3544.2, 3540.8, 3544.0, 243, null, 1358, 41005], [20240417, 3544.0, 3544.0, 3544.0, 3542.2, 3543.8, 129, null, 1359, 41023], [20240417, 3543.8, 3544.0, 3547.8, 3544.0, 3547.8, 290, null, 1400, 41081], [20240417, 3547.8, 3548.0, 3553.4, 3547.6, 3552.4, 732, null, 1401, 41235], [20240417, 3552.4, 3552.4, 3553.2, 3550.6, 3551.0, 258, null, 1402, 41315], [20240417, 3551.0, 3550.6, 3553.6, 3549.2, 3553.6, 392, null, 1403, 41422], [20240417, 3553.6, 3553.4, 3553.6, 3550.8, 3553.2, 218, null, 1404, 41489], [20240417, 3553.2, 3553.2, 3553.6, 3548.6, 3550.4, 192, null, 1405, 41526], [20240417, 3550.4, 3550.4, 3550.6, 3549.4, 3549.8, 158, null, 1406, 41577], [20240417, 3549.8, 3550.4, 3550.4, 3545.4, 3547.0, 343, null, 1407, 41636], [20240417, 3547.0, 3547.0, 3549.8, 3546.2, 3549.2, 243, null, 1408, 41661], [20240417, 3549.2, 3549.4, 3553.2, 3549.4, 3552.6, 247, null, 1409, 41721], [20240417, 3552.6, 3553.0, 3553.0, 3551.6, 3553.0, 211, null, 1410, 41773], [20240417, 3553.0, 3552.8, 3554.4, 3551.8, 3554.2, 214, null, 1411, 41788], [20240417, 3554.2, 3554.4, 3555.0, 3552.8, 3555.0, 244, null, 1412, 41878], [20240417, 3555.0, 3555.0, 3555.2, 3551.6, 3551.6, 187, null, 1413, 41924], [20240417, 3551.6, 3551.0, 3553.6, 3550.2, 3552.6, 221, null, 1414, 41982], [20240417, 3552.6, 3553.2, 3553.8, 3551.8, 3553.4, 149, null, 1415, 41984], [20240417, 3553.4, 3553.2, 3555.6, 3553.2, 3555.2, 296, null, 1416, 41981], [20240417, 3555.2, 3554.8, 3554.8, 3550.8, 3552.0, 219, null, 1417, 42042], [20240417, 3552.0, 3551.6, 3552.8, 3551.4, 3552.0, 171, null, 1418, 42058], [20240417, 3552.0, 3552.0, 3552.4, 3550.0, 3551.2, 176, null, 1419, 42056], [20240417, 3551.2, 3551.2, 3554.8, 3550.4, 3554.2, 218, null, 1420, 42066], [20240417, 3554.2, 3554.6, 3555.4, 3553.6, 3554.4, 159, null, 1421, 42067], [20240417, 3554.4, 3554.6, 3556.4, 3554.2, 3556.2, 187, null, 1422, 42062], [20240417, 3556.2, 3556.0, 3558.6, 3556.0, 3558.2, 384, null, 1423, 41969], [20240417, 3558.2, 3558.6, 3562.4, 3558.6, 3561.0, 516, null, 1424, 42004], [20240417, 3561.0, 3561.6, 3567.4, 3561.6, 3566.6, 555, null, 1425, 41915], [20240417, 3566.6, 3566.8, 3567.6, 3565.0, 3567.6, 428, null, 1426, 41860], [20240417, 3567.6, 3567.6, 3567.8, 3565.0, 3567.8, 309, null, 1427, 41825], [20240417, 3567.8, 3568.2, 3569.2, 3564.4, 3564.8, 296, null, 1428, 41842], [20240417, 3564.8, 3564.6, 3565.4, 3563.6, 3564.0, 215, null, 1429, 41836], [20240417, 3564.0, 3564.0, 3566.6, 3564.0, 3565.0, 254, null, 1430, 41835], [20240417, 3565.0, 3565.0, 3567.6, 3564.0, 3564.2, 308, null, 1431, 41913], [20240417, 3564.2, 3564.4, 3566.0, 3563.2, 3564.6, 149, null, 1432, 41897], [20240417, 3564.6, 3564.6, 3564.6, 3560.6, 3560.6, 195, null, 1433, 41917], [20240417, 3560.6, 3560.8, 3563.6, 3560.6, 3562.8, 202, null, 1434, 41925], [20240417, 3562.8, 3562.8, 3563.2, 3559.4, 3559.4, 152, null, 1435, 41933], [20240417, 3559.4, 3559.6, 3559.8, 3556.6, 3558.2, 359, null, 1436, 41935], [20240417, 3558.2, 3558.2, 3559.0, 3557.4, 3557.4, 164, null, 1437, 41924], [20240417, 3557.4, 3557.4, 3561.4, 3556.6, 3560.8, 160, null, 1438, 41962], [20240417, 3560.8, 3561.4, 3562.4, 3559.6, 3560.2, 94, null, 1439, 41983], [20240417, 3560.2, 3560.4, 3563.8, 3559.6, 3561.6, 179, null, 1440, 42027], [20240417, 3561.6, 3561.6, 3562.6, 3560.2, 3562.0, 160, null, 1441, 42017], [20240417, 3562.0, 3561.8, 3562.8, 3561.0, 3562.6, 135, null, 1442, 42050], [20240417, 3562.6, 3562.2, 3563.4, 3561.8, 3562.2, 123, null, 1443, 42040], [20240417, 3562.2, 3561.8, 3563.8, 3561.4, 3563.0, 179, null, 1444, 42030], [20240417, 3563.0, 3563.4, 3564.8, 3562.6, 3564.8, 176, null, 1445, 41996], [20240417, 3564.8, 3564.0, 3564.8, 3562.4, 3564.6, 178, null, 1446, 42008], [20240417, 3564.6, 3564.4, 3565.2, 3563.6, 3564.8, 134, null, 1447, 42015], [20240417, 3564.8, 3564.4, 3565.0, 3563.0, 3565.0, 166, null, 1448, 42067], [20240417, 3565.0, 3564.6, 3567.2, 3564.6, 3566.6, 305, null, 1449, 42071], [20240417, 3566.6, 3566.4, 3567.2, 3565.8, 3566.4, 186, null, 1450, 42056], [20240417, 3566.4, 3566.0, 3567.6, 3565.2, 3567.2, 239, null, 1451, 42056], [20240417, 3567.2, 3567.0, 3569.0, 3566.6, 3569.0, 225, null, 1452, 42052], [20240417, 3569.0, 3569.0, 3569.8, 3568.0, 3569.2, 205, null, 1453, 42093], [20240417, 3569.2, 3569.4, 3570.0, 3568.4, 3568.6, 217, null, 1454, 42096], [20240417, 3568.6, 3568.8, 3569.8, 3568.4, 3569.0, 156, null, 1455, 42096], [20240417, 3569.0, 3569.0, 3569.0, 3565.8, 3567.0, 419, null, 1456, 42153], [20240417, 3567.0, 3566.6, 3567.0, 3564.6, 3565.0, 311, null, 1457, 42228], [20240417, 3565.0, 3565.0, 3566.2, 3564.2, 3564.8, 373, null, 1458, 42303], [20240417, 3564.8, 3565.0, 3566.8, 3564.6, 3565.8, 388, null, 1459, 42358], [20240417, 3565.8, 3565.2, 3565.4, 3563.2, 3563.4, 520, null, 1500, 42511], [20240418, 3563.4, 3552.2, 3561.6, 3552.2, 3560.4, 1274, null, 931, 41557], [20240418, 3560.4, 3561.0, 3561.0, 3557.4, 3559.8, 666, null, 932, 40961], [20240418, 3559.8, 3560.4, 3560.8, 3557.6, 3559.2, 447, null, 933, 40605], [20240418, 3559.2, 3559.4, 3559.8, 3556.2, 3559.6, 443, null, 934, 40252], [20240418, 3559.6, 3560.2, 3562.2, 3558.2, 3559.0, 427, null, 935, 39886], [20240418, 3559.0, 3558.4, 3558.6, 3556.0, 3557.0, 348, null, 936, 39615], [20240418, 3557.0, 3556.2, 3557.4, 3554.6, 3555.0, 357, null, 937, 39366], [20240418, 3555.0, 3555.2, 3557.8, 3554.6, 3556.4, 329, null, 938, 39115], [20240418, 3556.4, 3556.6, 3562.0, 3556.6, 3562.0, 362, null, 939, 38819], [20240418, 3562.0, 3562.0, 3562.8, 3559.4, 3560.8, 390, null, 940, 38514], [20240418, 3560.8, 3560.8, 3561.0, 3558.0, 3558.0, 340, null, 941, 38271], [20240418, 3558.0, 3558.6, 3562.0, 3557.8, 3562.0, 267, null, 942, 38063], [20240418, 3562.0, 3561.8, 3564.2, 3560.8, 3563.6, 431, null, 943, 37731], [20240418, 3563.6, 3563.4, 3563.6, 3561.0, 3562.2, 293, null, 944, 37481], [20240418, 3562.2, 3561.8, 3562.2, 3560.2, 3560.6, 236, null, 945, 37275], [20240418, 3560.6, 3560.6, 3560.6, 3556.6, 3556.8, 274, null, 946, 37070], [20240418, 3556.8, 3557.0, 3560.2, 3557.0, 3560.2, 200, null, 947, 36912], [20240418, 3560.2, 3560.0, 3561.8, 3558.2, 3561.0, 194, null, 948, 36764], [20240418, 3561.0, 3560.4, 3561.2, 3559.0, 3559.4, 102, null, 949, 36687], [20240418, 3559.4, 3560.2, 3561.4, 3560.0, 3561.0, 176, null, 950, 36560], [20240418, 3561.0, 3560.8, 3561.2, 3556.8, 3557.2, 160, null, 951, 36450], [20240418, 3557.2, 3557.0, 3557.8, 3554.2, 3557.8, 220, null, 952, 36294], [20240418, 3557.8, 3557.2, 3558.4, 3556.0, 3556.0, 236, null, 953, 36111], [20240418, 3556.0, 3556.2, 3558.2, 3556.2, 3557.4, 136, null, 954, 36007], [20240418, 3557.4, 3557.4, 3558.4, 3555.8, 3557.8, 247, null, 955, 35814], [20240418, 3557.8, 3557.6, 3558.4, 3556.4, 3557.0, 214, null, 956, 35653], [20240418, 3557.0, 3556.8, 3558.8, 3556.6, 3557.8, 146, null, 957, 35530], [20240418, 3557.8, 3557.8, 3559.2, 3557.0, 3557.6, 183, null, 958, 35383], [20240418, 3557.6, 3557.8, 3558.8, 3557.4, 3558.0, 154, null, 959, 35273], [20240418, 3558.0, 3558.4, 3558.8, 3557.6, 3558.6, 110, null, 1000, 35185], [20240418, 3558.6, 3558.6, 3558.8, 3556.2, 3557.0, 213, null, 1001, 35045], [20240418, 3557.0, 3557.4, 3559.0, 3556.2, 3557.4, 151, null, 1002, 34956], [20240418, 3557.4, 3557.6, 3558.8, 3552.8, 3555.0, 319, null, 1003, 34720], [20240418, 3555.0, 3555.0, 3559.4, 3553.8, 3558.8, 248, null, 1004, 34561], [20240418, 3558.8, 3558.8, 3561.0, 3557.4, 3558.8, 333, null, 1005, 34381], [20240418, 3558.8, 3558.2, 3561.0, 3557.8, 3560.6, 210, null, 1006, 34304], [20240418, 3560.6, 3560.2, 3560.2, 3559.4, 3560.0, 105, null, 1007, 34245], [20240418, 3560.0, 3560.0, 3562.0, 3559.0, 3561.4, 200, null, 1008, 34108], [20240418, 3561.4, 3561.4, 3565.2, 3561.0, 3565.0, 185, null, 1009, 34011], [20240418, 3565.0, 3565.0, 3569.0, 3564.6, 3569.0, 349, null, 1010, 33785], [20240418, 3569.0, 3569.0, 3577.0, 3568.2, 3575.0, 751, null, 1011, 33313], [20240418, 3575.0, 3575.0, 3575.2, 3571.2, 3571.8, 261, null, 1012, 33159], [20240418, 3571.8, 3571.2, 3572.8, 3569.6, 3570.6, 280, null, 1013, 32981], [20240418, 3570.6, 3570.4, 3572.2, 3569.8, 3571.2, 142, null, 1014, 32888], [20240418, 3571.2, 3571.0, 3573.6, 3570.0, 3573.6, 190, null, 1015, 32792], [20240418, 3573.6, 3573.6, 3574.8, 3572.4, 3572.4, 238, null, 1016, 32648], [20240418, 3572.4, 3572.0, 3572.8, 3570.0, 3571.8, 175, null, 1017, 32554], [20240418, 3571.8, 3571.6, 3576.0, 3571.6, 3576.0, 206, null, 1018, 32425], [20240418, 3576.0, 3575.8, 3578.4, 3575.8, 3577.8, 243, null, 1019, 32306], [20240418, 3577.8, 3578.4, 3580.8, 3578.0, 3579.0, 315, null, 1020, 32116], [20240418, 3579.0, 3579.0, 3579.6, 3575.6, 3576.2, 229, null, 1021, 31965], [20240418, 3576.2, 3576.2, 3578.6, 3575.0, 3575.8, 203, null, 1022, 31878], [20240418, 3575.8, 3575.8, 3580.8, 3575.4, 3580.4, 190, null, 1023, 31811], [20240418, 3580.4, 3580.6, 3584.0, 3579.0, 3583.8, 279, null, 1024, 31687], [20240418, 3583.8, 3583.0, 3585.6, 3581.0, 3581.6, 304, null, 1025, 31497], [20240418, 3581.6, 3581.8, 3585.2, 3581.8, 3583.0, 206, null, 1026, 31358], [20240418, 3583.0, 3583.2, 3585.2, 3581.6, 3584.6, 195, null, 1027, 31255], [20240418, 3584.6, 3584.6, 3586.6, 3582.2, 3582.8, 286, null, 1028, 31121], [20240418, 3582.8, 3582.8, 3587.2, 3582.4, 3586.8, 203, null, 1029, 31017], [20240418, 3586.8, 3586.8, 3589.8, 3586.8, 3589.8, 336, null, 1030, 30915], [20240418, 3589.8, 3590.0, 3593.8, 3590.0, 3592.8, 421, null, 1031, 30822], [20240418, 3592.8, 3593.2, 3596.8, 3593.0, 3596.0, 439, null, 1032, 30641], [20240418, 3596.0, 3595.8, 3596.6, 3595.0, 3595.6, 266, null, 1033, 30519], [20240418, 3595.6, 3595.6, 3600.2, 3595.6, 3598.6, 412, null, 1034, 30400], [20240418, 3598.6, 3599.0, 3599.0, 3595.4, 3596.4, 302, null, 1035, 30279], [20240418, 3596.4, 3596.6, 3596.6, 3593.8, 3595.0, 231, null, 1036, 30161], [20240418, 3595.0, 3594.4, 3597.0, 3593.6, 3596.6, 209, null, 1037, 30049], [20240418, 3596.6, 3596.6, 3602.4, 3596.4, 3602.4, 431, null, 1038, 29952], [20240418, 3602.4, 3602.4, 3602.6, 3599.4, 3601.6, 323, null, 1039, 29807], [20240418, 3601.6, 3601.2, 3603.6, 3601.2, 3602.6, 207, null, 1040, 29745], [20240418, 3602.6, 3602.4, 3607.2, 3602.4, 3605.0, 370, null, 1041, 29678], [20240418, 3605.0, 3605.2, 3605.2, 3602.2, 3602.4, 255, null, 1042, 29591], [20240418, 3602.4, 3602.6, 3602.6, 3599.0, 3599.2, 207, null, 1043, 29504], [20240418, 3599.2, 3599.6, 3602.4, 3599.6, 3601.8, 211, null, 1044, 29395], [20240418, 3601.8, 3601.4, 3601.8, 3598.6, 3599.2, 178, null, 1045, 29285], [20240418, 3599.2, 3599.0, 3599.4, 3597.0, 3597.2, 176, null, 1046, 29180], [20240418, 3597.2, 3597.4, 3601.2, 3597.2, 3600.8, 231, null, 1047, 29068], [20240418, 3600.8, 3600.6, 3602.0, 3598.8, 3602.0, 210, null, 1048, 28978], [20240418, 3602.0, 3602.0, 3603.8, 3600.8, 3603.4, 196, null, 1049, 28924], [20240418, 3603.4, 3603.8, 3606.2, 3603.4, 3604.2, 209, null, 1050, 28885], [20240418, 3604.2, 3604.2, 3606.4, 3600.8, 3601.2, 211, null, 1051, 28816], [20240418, 3601.2, 3601.8, 3602.2, 3596.6, 3598.4, 284, null, 1052, 28732], [20240418, 3598.4, 3598.4, 3599.2, 3596.8, 3598.6, 162, null, 1053, 28712], [20240418, 3598.6, 3598.2, 3599.0, 3591.8, 3593.0, 301, null, 1054, 28569], [20240418, 3593.0, 3593.0, 3594.8, 3591.6, 3592.0, 184, null, 1055, 28526], [20240418, 3592.0, 3592.6, 3592.6, 3588.2, 3590.4, 272, null, 1056, 28422], [20240418, 3590.4, 3590.4, 3591.4, 3588.4, 3589.6, 171, null, 1057, 28343], [20240418, 3589.6, 3589.4, 3593.0, 3589.4, 3592.0, 209, null, 1058, 28288], [20240418, 3592.0, 3592.2, 3594.4, 3591.4, 3591.8, 128, null, 1059, 28253], [20240418, 3591.8, 3592.2, 3592.8, 3590.0, 3591.2, 148, null, 1100, 28189], [20240418, 3591.2, 3591.0, 3594.2, 3591.0, 3593.2, 131, null, 1101, 28148], [20240418, 3593.2, 3593.4, 3596.6, 3593.2, 3596.6, 110, null, 1102, 28140], [20240418, 3596.6, 3596.6, 3596.8, 3594.2, 3595.4, 96, null, 1103, 28120], [20240418, 3595.4, 3595.8, 3596.4, 3595.2, 3595.4, 53, null, 1104, 28097], [20240418, 3595.4, 3595.2, 3597.2, 3595.0, 3597.0, 71, null, 1105, 28072], [20240418, 3597.0, 3597.2, 3597.2, 3595.0, 3595.0, 82, null, 1106, 28043], [20240418, 3595.0, 3595.0, 3595.0, 3588.2, 3590.6, 168, null, 1107, 27993], [20240418, 3590.6, 3590.6, 3590.8, 3588.8, 3589.6, 111, null, 1108, 27961], [20240418, 3589.6, 3590.0, 3592.4, 3589.6, 3591.0, 170, null, 1109, 27920], [20240418, 3591.0, 3590.4, 3591.0, 3585.6, 3586.8, 180, null, 1110, 27857], [20240418, 3586.8, 3586.4, 3588.4, 3585.8, 3586.6, 118, null, 1111, 27803], [20240418, 3586.6, 3586.6, 3586.8, 3583.4, 3586.4, 172, null, 1112, 27722], [20240418, 3586.4, 3586.4, 3586.4, 3584.2, 3585.2, 114, null, 1113, 27696], [20240418, 3585.2, 3585.0, 3585.6, 3584.6, 3584.8, 67, null, 1114, 27665], [20240418, 3584.8, 3584.8, 3588.6, 3584.4, 3588.6, 149, null, 1115, 27619], [20240418, 3588.6, 3588.0, 3588.2, 3585.2, 3585.6, 130, null, 1116, 27597], [20240418, 3585.6, 3585.4, 3585.8, 3583.6, 3584.2, 102, null, 1117, 27556], [20240418, 3584.2, 3584.0, 3586.0, 3583.8, 3585.8, 116, null, 1118, 27516], [20240418, 3585.8, 3585.8, 3586.0, 3581.6, 3583.2, 178, null, 1119, 27437], [20240418, 3583.2, 3583.2, 3584.6, 3582.4, 3583.2, 94, null, 1120, 27410], [20240418, 3583.2, 3583.0, 3583.8, 3582.0, 3583.2, 94, null, 1121, 27374], [20240418, 3583.2, 3582.4, 3586.6, 3582.4, 3586.6, 144, null, 1122, 27351], [20240418, 3586.6, 3586.4, 3586.8, 3584.6, 3586.4, 133, null, 1123, 27334], [20240418, 3586.4, 3586.2, 3586.6, 3585.2, 3585.6, 66, null, 1124, 27314], [20240418, 3585.6, 3586.4, 3588.4, 3586.4, 3587.8, 111, null, 1125, 27279], [20240418, 3587.8, 3587.2, 3590.4, 3587.0, 3589.0, 99, null, 1126, 27244], [20240418, 3589.0, 3589.0, 3592.4, 3588.4, 3591.0, 178, null, 1127, 27166], [20240418, 3591.0, 3591.6, 3592.6, 3590.4, 3591.8, 91, null, 1128, 27114], [20240418, 3591.8, 3591.8, 3592.8, 3591.0, 3592.2, 128, null, 1129, 27068], [20240418, 3592.2, 3591.8, 3592.2, 3590.2, 3590.6, 98, null, 1130, 27042], [20240418, 3590.6, 3591.8, 3592.2, 3585.0, 3587.8, 268, null, 1301, 26947], [20240418, 3587.8, 3588.0, 3589.8, 3586.8, 3586.8, 134, null, 1302, 26901], [20240418, 3586.8, 3586.6, 3590.0, 3585.8, 3589.6, 116, null, 1303, 26873], [20240418, 3589.6, 3589.4, 3589.6, 3587.2, 3587.4, 106, null, 1304, 26834], [20240418, 3587.4, 3588.0, 3588.8, 3586.0, 3586.0, 65, null, 1305, 26815], [20240418, 3586.0, 3586.0, 3586.6, 3584.0, 3584.0, 118, null, 1306, 26798], [20240418, 3584.0, 3584.4, 3585.2, 3582.0, 3582.8, 133, null, 1307, 26789], [20240418, 3582.8, 3582.2, 3584.2, 3581.8, 3583.2, 133, null, 1308, 26765], [20240418, 3583.2, 3583.6, 3587.2, 3583.6, 3585.2, 89, null, 1309, 26736], [20240418, 3585.2, 3586.2, 3586.6, 3583.6, 3583.8, 79, null, 1310, 26724], [20240418, 3583.8, 3584.6, 3586.2, 3584.2, 3584.6, 90, null, 1311, 26702], [20240418, 3584.6, 3584.8, 3586.6, 3584.4, 3586.6, 108, null, 1312, 26640], [20240418, 3586.6, 3586.2, 3586.2, 3584.4, 3584.6, 91, null, 1313, 26607], [20240418, 3584.6, 3584.2, 3585.2, 3583.0, 3583.8, 121, null, 1314, 26534], [20240418, 3583.8, 3584.0, 3586.4, 3583.6, 3585.6, 96, null, 1315, 26516], [20240418, 3585.6, 3586.0, 3586.0, 3582.6, 3584.2, 119, null, 1316, 26463], [20240418, 3584.2, 3584.0, 3586.0, 3583.6, 3585.6, 67, null, 1317, 26426], [20240418, 3585.6, 3586.0, 3586.6, 3585.0, 3586.6, 57, null, 1318, 26401], [20240418, 3586.6, 3586.8, 3589.0, 3586.4, 3588.8, 98, null, 1319, 26372], [20240418, 3588.8, 3588.8, 3589.0, 3587.6, 3588.6, 79, null, 1320, 26357], [20240418, 3588.6, 3588.2, 3589.2, 3588.0, 3588.0, 51, null, 1321, 26333], [20240418, 3588.0, 3588.0, 3588.4, 3587.2, 3587.2, 67, null, 1322, 26305], [20240418, 3587.2, 3587.2, 3589.2, 3587.2, 3588.6, 95, null, 1323, 26273], [20240418, 3588.6, 3588.6, 3590.0, 3587.4, 3587.8, 103, null, 1324, 26230], [20240418, 3587.8, 3587.6, 3588.4, 3587.0, 3587.0, 69, null, 1325, 26200], [20240418, 3587.0, 3587.2, 3588.6, 3586.6, 3588.4, 78, null, 1326, 26172], [20240418, 3588.4, 3588.6, 3589.6, 3587.4, 3587.8, 111, null, 1327, 26128], [20240418, 3587.8, 3588.0, 3588.8, 3587.2, 3587.8, 108, null, 1328, 26046], [20240418, 3587.8, 3587.0, 3587.6, 3585.0, 3585.4, 101, null, 1329, 26042], [20240418, 3585.4, 3585.8, 3585.8, 3582.2, 3582.6, 132, null, 1330, 26008], [20240418, 3582.6, 3583.0, 3584.0, 3582.2, 3583.2, 116, null, 1331, 25969], [20240418, 3583.2, 3583.2, 3584.4, 3583.0, 3583.0, 89, null, 1332, 25945], [20240418, 3583.0, 3583.2, 3583.2, 3582.0, 3582.2, 85, null, 1333, 25923], [20240418, 3582.2, 3582.0, 3584.2, 3582.0, 3584.2, 111, null, 1334, 25888], [20240418, 3584.2, 3584.2, 3584.4, 3583.6, 3584.2, 86, null, 1335, 25842], [20240418, 3584.2, 3584.4, 3584.4, 3579.6, 3579.6, 142, null, 1336, 25805], [20240418, 3579.6, 3579.6, 3581.0, 3577.2, 3577.4, 158, null, 1337, 25739], [20240418, 3577.4, 3577.4, 3577.6, 3574.0, 3574.2, 192, null, 1338, 25671], [20240418, 3574.2, 3574.6, 3577.2, 3574.0, 3576.4, 173, null, 1339, 25611], [20240418, 3576.4, 3576.4, 3577.6, 3576.2, 3576.6, 193, null, 1340, 25615], [20240418, 3576.6, 3576.4, 3577.4, 3576.2, 3576.4, 94, null, 1341, 25589], [20240418, 3576.4, 3576.4, 3577.2, 3576.2, 3576.4, 59, null, 1342, 25570], [20240418, 3576.4, 3576.4, 3577.2, 3574.0, 3576.6, 139, null, 1343, 25532], [20240418, 3576.6, 3576.6, 3584.2, 3576.6, 3584.2, 217, null, 1344, 25480], [20240418, 3584.2, 3585.0, 3587.6, 3584.4, 3586.6, 179, null, 1345, 25470], [20240418, 3586.6, 3586.8, 3586.8, 3584.2, 3585.8, 103, null, 1346, 25472], [20240418, 3585.8, 3585.8, 3588.2, 3585.8, 3587.0, 156, null, 1347, 25453], [20240418, 3587.0, 3587.6, 3587.6, 3584.6, 3584.6, 78, null, 1348, 25442], [20240418, 3584.6, 3585.0, 3585.0, 3582.8, 3584.2, 75, null, 1349, 25441], [20240418, 3584.2, 3584.6, 3587.0, 3584.0, 3584.8, 164, null, 1350, 25398], [20240418, 3584.8, 3584.6, 3585.0, 3582.0, 3583.6, 150, null, 1351, 25371], [20240418, 3583.6, 3584.2, 3584.2, 3582.0, 3583.4, 48, null, 1352, 25371], [20240418, 3583.4, 3584.0, 3586.0, 3582.8, 3585.6, 82, null, 1353, 25355], [20240418, 3585.6, 3584.6, 3586.8, 3583.8, 3584.4, 64, null, 1354, 25339], [20240418, 3584.4, 3584.8, 3586.0, 3584.0, 3585.6, 49, null, 1355, 25328], [20240418, 3585.6, 3585.6, 3588.0, 3585.2, 3587.8, 92, null, 1356, 25319], [20240418, 3587.8, 3587.4, 3588.0, 3586.8, 3587.6, 82, null, 1357, 25311], [20240418, 3587.6, 3587.4, 3589.0, 3586.0, 3586.0, 80, null, 1358, 25287], [20240418, 3586.0, 3586.0, 3587.2, 3583.8, 3587.2, 81, null, 1359, 25272], [20240418, 3587.2, 3587.2, 3588.8, 3585.4, 3586.2, 94, null, 1400, 25242], [20240418, 3586.2, 3586.2, 3586.4, 3584.4, 3584.6, 76, null, 1401, 25231], [20240418, 3584.6, 3584.4, 3584.6, 3582.4, 3582.6, 95, null, 1402, 25218], [20240418, 3582.6, 3582.6, 3586.8, 3582.6, 3584.8, 91, null, 1403, 25200], [20240418, 3584.8, 3585.2, 3586.8, 3583.0, 3583.0, 63, null, 1404, 25180], [20240418, 3583.0, 3583.2, 3583.2, 3579.4, 3579.8, 114, null, 1405, 25180], [20240418, 3579.8, 3579.8, 3582.0, 3579.6, 3580.8, 75, null, 1406, 25187], [20240418, 3580.8, 3580.6, 3582.4, 3580.0, 3580.0, 60, null, 1407, 25165], [20240418, 3580.0, 3581.0, 3585.0, 3580.0, 3585.0, 157, null, 1408, 25110], [20240418, 3585.0, 3585.4, 3587.8, 3584.8, 3587.0, 182, null, 1409, 25055], [20240418, 3587.0, 3587.2, 3591.4, 3587.0, 3588.8, 246, null, 1410, 25005], [20240418, 3588.8, 3589.6, 3589.6, 3587.8, 3587.8, 125, null, 1411, 24987], [20240418, 3587.8, 3587.0, 3589.2, 3585.2, 3585.2, 109, null, 1412, 24961], [20240418, 3585.2, 3585.4, 3585.4, 3581.2, 3582.2, 152, null, 1413, 24934], [20240418, 3582.2, 3582.0, 3582.8, 3580.8, 3582.6, 109, null, 1414, 24897], [20240418, 3582.6, 3582.0, 3582.0, 3580.8, 3581.4, 70, null, 1415, 24875], [20240418, 3581.4, 3581.8, 3583.0, 3579.0, 3583.0, 124, null, 1416, 24861], [20240418, 3583.0, 3583.0, 3585.2, 3582.2, 3583.0, 91, null, 1417, 24825], [20240418, 3583.0, 3583.2, 3583.8, 3582.0, 3582.0, 62, null, 1418, 24813], [20240418, 3582.0, 3582.0, 3586.0, 3582.0, 3583.4, 108, null, 1419, 24797], [20240418, 3583.4, 3583.2, 3584.0, 3582.4, 3583.6, 68, null, 1420, 24804], [20240418, 3583.6, 3583.4, 3587.6, 3582.8, 3587.2, 92, null, 1421, 24774], [20240418, 3587.2, 3586.6, 3587.0, 3584.2, 3585.0, 137, null, 1422, 24724], [20240418, 3585.0, 3585.0, 3586.4, 3584.6, 3585.6, 76, null, 1423, 24707], [20240418, 3585.6, 3585.6, 3588.0, 3585.2, 3587.6, 71, null, 1424, 24680], [20240418, 3587.6, 3587.0, 3588.2, 3586.4, 3586.8, 92, null, 1425, 24631], [20240418, 3586.8, 3587.4, 3587.4, 3585.6, 3586.4, 85, null, 1426, 24607], [20240418, 3586.4, 3586.0, 3586.4, 3585.2, 3586.0, 55, null, 1427, 24600], [20240418, 3586.0, 3586.4, 3586.8, 3585.0, 3586.4, 61, null, 1428, 24579], [20240418, 3586.4, 3586.8, 3587.4, 3585.2, 3585.2, 71, null, 1429, 24571], [20240418, 3585.2, 3585.2, 3585.8, 3584.0, 3585.2, 68, null, 1430, 24562], [20240418, 3585.2, 3585.6, 3585.6, 3581.4, 3581.4, 62, null, 1431, 24557], [20240418, 3581.4, 3581.8, 3583.6, 3581.2, 3581.8, 90, null, 1432, 24533], [20240418, 3581.8, 3581.8, 3583.6, 3581.2, 3582.8, 70, null, 1433, 24523], [20240418, 3582.8, 3581.8, 3582.0, 3580.0, 3580.4, 113, null, 1434, 24495], [20240418, 3580.4, 3580.4, 3580.6, 3578.0, 3578.0, 132, null, 1435, 24473], [20240418, 3578.0, 3578.0, 3578.4, 3576.2, 3576.2, 112, null, 1436, 24450], [20240418, 3576.2, 3576.8, 3580.8, 3576.0, 3580.8, 164, null, 1437, 24397], [20240418, 3580.8, 3581.0, 3581.8, 3579.6, 3580.0, 109, null, 1438, 24390], [20240418, 3580.0, 3580.4, 3580.6, 3579.0, 3579.2, 104, null, 1439, 24360], [20240418, 3579.2, 3580.0, 3580.6, 3577.8, 3577.8, 96, null, 1440, 24330], [20240418, 3577.8, 3577.8, 3577.8, 3574.4, 3574.8, 153, null, 1441, 24266], [20240418, 3574.8, 3575.6, 3576.0, 3573.6, 3574.4, 210, null, 1442, 24186], [20240418, 3574.4, 3574.4, 3577.0, 3574.4, 3576.6, 114, null, 1443, 24160], [20240418, 3576.6, 3576.0, 3576.2, 3572.8, 3573.2, 121, null, 1444, 24131], [20240418, 3573.2, 3573.0, 3573.8, 3571.0, 3571.8, 118, null, 1445, 24112], [20240418, 3571.8, 3571.8, 3572.4, 3571.0, 3571.4, 129, null, 1446, 24105], [20240418, 3571.4, 3571.6, 3572.0, 3570.8, 3571.6, 107, null, 1447, 24066], [20240418, 3571.6, 3571.0, 3571.8, 3570.2, 3570.8, 149, null, 1448, 24026], [20240418, 3570.8, 3570.2, 3571.2, 3569.8, 3570.0, 153, null, 1449, 23955], [20240418, 3570.0, 3570.2, 3570.2, 3567.8, 3569.8, 298, null, 1450, 23858], [20240418, 3569.8, 3569.6, 3570.0, 3568.8, 3569.6, 172, null, 1451, 23784], [20240418, 3569.6, 3569.6, 3570.6, 3567.8, 3570.4, 212, null, 1452, 23689], [20240418, 3570.4, 3570.4, 3570.6, 3569.2, 3569.8, 116, null, 1453, 23652], [20240418, 3569.8, 3570.0, 3570.2, 3569.2, 3569.8, 138, null, 1454, 23627], [20240418, 3569.8, 3569.8, 3570.6, 3569.4, 3569.8, 143, null, 1455, 23605], [20240418, 3569.8, 3569.8, 3571.0, 3569.4, 3570.8, 187, null, 1456, 23611], [20240418, 3570.8, 3571.0, 3571.6, 3570.4, 3571.4, 193, null, 1457, 23604], [20240418, 3571.4, 3570.8, 3571.0, 3569.8, 3570.4, 290, null, 1458, 23577], [20240418, 3570.4, 3570.4, 3571.0, 3569.8, 3570.6, 182, null, 1459, 23581], [20240418, 3570.6, 3571.0, 3571.6, 3568.6, 3569.0, 218, null, 1500, 23579], [20240419, 3569.0, 3564.0, 3567.6, 3559.2, 3562.4, 1565, null, 931, 59277], [20240419, 3562.4, 3562.2, 3565.0, 3561.6, 3563.4, 578, null, 932, 59201], [20240419, 3563.4, 3564.4, 3565.4, 3561.0, 3561.8, 438, null, 933, 59109], [20240419, 3561.8, 3561.8, 3562.0, 3558.0, 3559.2, 622, null, 934, 58926], [20240419, 3559.2, 3559.6, 3561.0, 3556.8, 3557.2, 306, null, 935, 58822], [20240419, 3557.2, 3557.0, 3557.4, 3553.6, 3554.6, 527, null, 936, 58644], [20240419, 3554.6, 3554.8, 3559.8, 3554.0, 3559.2, 424, null, 937, 58479], [20240419, 3559.2, 3559.0, 3559.8, 3555.2, 3556.0, 333, null, 938, 58429], [20240419, 3556.0, 3556.0, 3558.0, 3554.0, 3556.8, 311, null, 939, 58325], [20240419, 3556.8, 3557.0, 3557.4, 3555.0, 3557.0, 266, null, 940, 58262], [20240419, 3557.0, 3556.8, 3557.6, 3555.4, 3556.2, 299, null, 941, 58138], [20240419, 3556.2, 3556.2, 3556.6, 3553.4, 3553.8, 328, null, 942, 57975], [20240419, 3553.8, 3553.6, 3555.8, 3552.6, 3555.2, 366, null, 943, 57851], [20240419, 3555.2, 3554.8, 3554.8, 3550.8, 3551.4, 368, null, 944, 57815], [20240419, 3551.4, 3552.0, 3552.0, 3549.0, 3550.4, 386, null, 945, 57679], [20240419, 3550.4, 3550.4, 3553.6, 3549.6, 3553.4, 250, null, 946, 57613], [20240419, 3553.4, 3553.8, 3557.4, 3552.4, 3556.2, 336, null, 947, 57524], [20240419, 3556.2, 3556.2, 3557.0, 3554.6, 3556.6, 230, null, 948, 57461], [20240419, 3556.6, 3556.8, 3557.0, 3555.4, 3556.0, 214, null, 949, 57388], [20240419, 3556.0, 3556.0, 3556.6, 3554.2, 3555.8, 184, null, 950, 57367], [20240419, 3555.8, 3555.8, 3560.2, 3555.0, 3560.0, 457, null, 951, 57220], [20240419, 3560.0, 3560.2, 3562.0, 3559.2, 3560.6, 436, null, 952, 57115], [20240419, 3560.6, 3561.4, 3561.4, 3558.2, 3560.0, 199, null, 953, 57112], [20240419, 3560.0, 3559.8, 3562.4, 3559.2, 3562.4, 287, null, 954, 57051], [20240419, 3562.4, 3562.4, 3564.6, 3560.2, 3562.2, 312, null, 955, 57039], [20240419, 3562.2, 3561.6, 3562.4, 3560.2, 3560.6, 245, null, 956, 56964], [20240419, 3560.6, 3561.0, 3561.0, 3558.6, 3558.6, 178, null, 957, 56968], [20240419, 3558.6, 3559.0, 3559.0, 3557.4, 3558.0, 181, null, 958, 56955], [20240419, 3558.0, 3558.4, 3558.8, 3557.4, 3558.6, 169, null, 959, 56990], [20240419, 3558.6, 3557.4, 3557.8, 3555.6, 3556.8, 283, null, 1000, 57007], [20240419, 3556.8, 3556.4, 3558.6, 3555.8, 3557.6, 153, null, 1001, 57008], [20240419, 3557.6, 3557.4, 3557.6, 3554.2, 3554.2, 188, null, 1002, 57020], [20240419, 3554.2, 3554.2, 3556.2, 3554.2, 3554.4, 142, null, 1003, 57018], [20240419, 3554.4, 3554.6, 3556.2, 3553.6, 3555.6, 160, null, 1004, 57022], [20240419, 3555.6, 3556.0, 3560.0, 3555.6, 3558.4, 229, null, 1005, 57028], [20240419, 3558.4, 3558.8, 3560.6, 3558.4, 3559.8, 168, null, 1006, 57050], [20240419, 3559.8, 3560.0, 3561.0, 3558.2, 3558.2, 122, null, 1007, 57076], [20240419, 3558.2, 3558.2, 3560.6, 3558.0, 3560.4, 118, null, 1008, 57080], [20240419, 3560.4, 3560.2, 3562.2, 3559.8, 3561.8, 135, null, 1009, 57090], [20240419, 3561.8, 3561.2, 3561.8, 3555.4, 3556.0, 314, null, 1010, 57093], [20240419, 3556.0, 3555.8, 3555.8, 3552.0, 3554.8, 334, null, 1011, 57035], [20240419, 3554.8, 3554.6, 3556.6, 3554.2, 3556.4, 156, null, 1012, 57036], [20240419, 3556.4, 3556.8, 3557.2, 3555.2, 3556.0, 124, null, 1013, 57027], [20240419, 3556.0, 3555.2, 3555.8, 3551.8, 3552.6, 181, null, 1014, 56995], [20240419, 3552.6, 3552.8, 3553.2, 3551.6, 3551.8, 169, null, 1015, 56973], [20240419, 3551.8, 3552.0, 3552.6, 3551.4, 3552.4, 270, null, 1016, 56974], [20240419, 3552.4, 3551.8, 3555.2, 3551.6, 3554.8, 181, null, 1017, 57019], [20240419, 3554.8, 3554.8, 3555.4, 3551.6, 3551.6, 146, null, 1018, 57036], [20240419, 3551.6, 3551.6, 3552.2, 3550.4, 3551.8, 291, null, 1019, 57056], [20240419, 3551.8, 3551.8, 3552.4, 3550.2, 3550.6, 154, null, 1020, 57088], [20240419, 3550.6, 3551.0, 3551.0, 3545.6, 3545.6, 623, null, 1021, 57051], [20240419, 3545.6, 3545.6, 3548.6, 3545.0, 3547.2, 261, null, 1022, 57065], [20240419, 3547.2, 3547.4, 3548.0, 3545.6, 3547.0, 215, null, 1023, 57058], [20240419, 3547.0, 3546.2, 3547.8, 3544.0, 3546.6, 249, null, 1024, 57017], [20240419, 3546.6, 3546.6, 3548.6, 3545.4, 3545.6, 174, null, 1025, 57009], [20240419, 3545.6, 3545.4, 3545.8, 3542.8, 3543.4, 325, null, 1026, 56977], [20240419, 3543.4, 3543.2, 3545.0, 3542.8, 3542.8, 146, null, 1027, 56979], [20240419, 3542.8, 3543.4, 3546.2, 3542.6, 3546.0, 232, null, 1028, 56999], [20240419, 3546.0, 3546.0, 3549.2, 3546.0, 3547.4, 241, null, 1029, 57046], [20240419, 3547.4, 3546.6, 3548.6, 3545.8, 3547.0, 181, null, 1030, 57059], [20240419, 3547.0, 3547.0, 3549.6, 3545.4, 3548.4, 297, null, 1031, 57031], [20240419, 3548.4, 3548.4, 3549.6, 3547.8, 3548.8, 170, null, 1032, 57054], [20240419, 3548.8, 3549.0, 3549.4, 3547.8, 3548.8, 103, null, 1033, 57106], [20240419, 3548.8, 3548.6, 3550.2, 3548.2, 3549.0, 145, null, 1034, 57150], [20240419, 3549.0, 3549.0, 3550.0, 3548.2, 3549.6, 100, null, 1035, 57168], [20240419, 3549.6, 3549.2, 3551.8, 3549.2, 3551.6, 152, null, 1036, 57198], [20240419, 3551.6, 3551.8, 3553.4, 3551.8, 3552.8, 175, null, 1037, 57214], [20240419, 3552.8, 3552.2, 3553.6, 3552.2, 3552.8, 152, null, 1038, 57244], [20240419, 3552.8, 3552.8, 3553.8, 3551.8, 3552.0, 117, null, 1039, 57291], [20240419, 3552.0, 3551.8, 3553.2, 3551.0, 3551.2, 159, null, 1040, 57332], [20240419, 3551.2, 3550.8, 3553.2, 3550.8, 3552.2, 151, null, 1041, 57338], [20240419, 3552.2, 3552.4, 3552.8, 3551.0, 3551.8, 149, null, 1042, 57330], [20240419, 3551.8, 3552.0, 3552.8, 3550.8, 3551.0, 85, null, 1043, 57352], [20240419, 3551.0, 3551.2, 3551.2, 3548.2, 3548.4, 131, null, 1044, 57375], [20240419, 3548.4, 3548.4, 3548.8, 3547.0, 3547.4, 139, null, 1045, 57368], [20240419, 3547.4, 3547.4, 3548.8, 3547.4, 3547.8, 156, null, 1046, 57409], [20240419, 3547.8, 3548.2, 3548.2, 3546.4, 3546.8, 122, null, 1047, 57445], [20240419, 3546.8, 3547.0, 3547.2, 3544.0, 3544.0, 170, null, 1048, 57470], [20240419, 3544.0, 3544.0, 3544.6, 3542.6, 3544.4, 181, null, 1049, 57499], [20240419, 3544.4, 3544.0, 3544.0, 3542.2, 3542.8, 173, null, 1050, 57522], [20240419, 3542.8, 3542.6, 3542.8, 3541.2, 3542.0, 259, null, 1051, 57571], [20240419, 3542.0, 3542.4, 3543.4, 3542.2, 3543.0, 162, null, 1052, 57599], [20240419, 3543.0, 3543.2, 3543.6, 3542.8, 3542.8, 112, null, 1053, 57617], [20240419, 3542.8, 3543.2, 3543.6, 3542.0, 3543.4, 157, null, 1054, 57631], [20240419, 3543.4, 3543.4, 3543.4, 3541.6, 3541.6, 137, null, 1055, 57648], [20240419, 3541.6, 3541.4, 3542.0, 3539.8, 3539.8, 350, null, 1056, 57692], [20240419, 3539.8, 3540.0, 3541.6, 3539.8, 3540.6, 126, null, 1057, 57728], [20240419, 3540.6, 3540.8, 3540.8, 3538.6, 3539.0, 136, null, 1058, 57756], [20240419, 3539.0, 3538.8, 3538.8, 3531.0, 3532.4, 712, null, 1059, 57795], [20240419, 3532.4, 3533.2, 3533.2, 3530.6, 3531.6, 502, null, 1100, 57788], [20240419, 3531.6, 3532.0, 3532.4, 3529.8, 3529.8, 610, null, 1101, 57745], [20240419, 3529.8, 3529.6, 3533.8, 3529.4, 3532.8, 369, null, 1102, 57759], [20240419, 3532.8, 3532.8, 3533.8, 3532.4, 3533.0, 191, null, 1103, 57787], [20240419, 3533.0, 3532.6, 3532.8, 3530.0, 3531.0, 203, null, 1104, 57836], [20240419, 3531.0, 3531.4, 3531.6, 3528.6, 3530.6, 313, null, 1105, 57815], [20240419, 3530.6, 3530.0, 3530.0, 3528.6, 3529.8, 181, null, 1106, 57869], [20240419, 3529.8, 3529.8, 3534.2, 3529.2, 3533.2, 283, null, 1107, 57943], [20240419, 3533.2, 3533.0, 3534.6, 3531.6, 3534.0, 199, null, 1108, 58010], [20240419, 3534.0, 3534.0, 3535.0, 3533.0, 3534.2, 161, null, 1109, 58051], [20240419, 3534.2, 3534.0, 3534.6, 3532.6, 3534.6, 101, null, 1110, 58081], [20240419, 3534.6, 3534.6, 3538.8, 3534.0, 3538.4, 233, null, 1111, 58145], [20240419, 3538.4, 3538.8, 3539.0, 3536.0, 3536.2, 208, null, 1112, 58212], [20240419, 3536.2, 3536.0, 3538.0, 3535.8, 3537.2, 109, null, 1113, 58264], [20240419, 3537.2, 3537.2, 3538.2, 3534.8, 3536.6, 183, null, 1114, 58270], [20240419, 3536.6, 3536.2, 3536.8, 3535.4, 3535.8, 96, null, 1115, 58311], [20240419, 3535.8, 3535.8, 3538.4, 3535.4, 3537.6, 153, null, 1116, 58355], [20240419, 3537.6, 3537.8, 3537.8, 3535.0, 3535.0, 83, null, 1117, 58385], [20240419, 3535.0, 3535.2, 3535.8, 3532.2, 3532.2, 182, null, 1118, 58450], [20240419, 3532.2, 3532.2, 3533.0, 3531.8, 3532.2, 96, null, 1119, 58462], [20240419, 3532.2, 3532.0, 3532.0, 3529.6, 3531.2, 188, null, 1120, 58540], [20240419, 3531.2, 3530.8, 3536.4, 3530.8, 3536.4, 251, null, 1121, 58679], [20240419, 3536.4, 3536.0, 3536.2, 3534.2, 3535.4, 99, null, 1122, 58733], [20240419, 3535.4, 3535.4, 3537.4, 3535.0, 3536.0, 125, null, 1123, 58792], [20240419, 3536.0, 3536.8, 3538.6, 3536.8, 3538.4, 129, null, 1124, 58843], [20240419, 3538.4, 3537.8, 3541.4, 3537.6, 3540.4, 288, null, 1125, 58910], [20240419, 3540.4, 3540.6, 3541.2, 3538.2, 3538.2, 121, null, 1126, 58944], [20240419, 3538.2, 3538.8, 3538.8, 3536.6, 3536.6, 69, null, 1127, 58971], [20240419, 3536.6, 3536.6, 3537.8, 3535.0, 3537.6, 146, null, 1128, 58983], [20240419, 3537.6, 3537.8, 3540.6, 3537.6, 3538.0, 172, null, 1129, 59039], [20240419, 3538.0, 3538.0, 3540.0, 3537.8, 3538.4, 196, null, 1130, 59126], [20240419, 3538.4, 3541.4, 3547.0, 3541.4, 3544.2, 721, null, 1301, 59268], [20240419, 3544.2, 3544.6, 3545.8, 3543.4, 3545.6, 295, null, 1302, 59373], [20240419, 3545.6, 3545.4, 3547.0, 3544.8, 3546.6, 271, null, 1303, 59498], [20240419, 3546.6, 3546.8, 3548.4, 3545.4, 3547.2, 198, null, 1304, 59591], [20240419, 3547.2, 3546.4, 3547.4, 3545.0, 3546.8, 166, null, 1305, 59666], [20240419, 3546.8, 3547.0, 3548.6, 3545.4, 3548.6, 210, null, 1306, 59741], [20240419, 3548.6, 3548.8, 3550.6, 3548.4, 3549.8, 379, null, 1307, 59901], [20240419, 3549.8, 3549.6, 3551.4, 3546.6, 3547.6, 298, null, 1308, 60012], [20240419, 3547.6, 3547.6, 3547.8, 3544.6, 3544.8, 175, null, 1309, 60098], [20240419, 3544.8, 3544.6, 3546.2, 3544.4, 3545.4, 151, null, 1310, 60165], [20240419, 3545.4, 3545.2, 3546.8, 3543.2, 3546.6, 176, null, 1311, 60236], [20240419, 3546.6, 3546.6, 3548.2, 3544.4, 3544.4, 131, null, 1312, 60264], [20240419, 3544.4, 3544.4, 3545.8, 3544.4, 3545.2, 82, null, 1313, 60306], [20240419, 3545.2, 3545.0, 3546.6, 3544.4, 3544.8, 64, null, 1314, 60333], [20240419, 3544.8, 3545.2, 3545.8, 3544.2, 3545.2, 84, null, 1315, 60363], [20240419, 3545.2, 3544.8, 3545.6, 3542.4, 3543.0, 196, null, 1316, 60436], [20240419, 3543.0, 3543.0, 3543.0, 3540.6, 3540.8, 179, null, 1317, 60455], [20240419, 3540.8, 3540.8, 3542.8, 3540.4, 3542.0, 136, null, 1318, 60506], [20240419, 3542.0, 3542.2, 3543.6, 3541.6, 3543.6, 57, null, 1319, 60534], [20240419, 3543.6, 3543.6, 3543.8, 3540.8, 3541.6, 86, null, 1320, 60549], [20240419, 3541.6, 3541.2, 3544.6, 3541.2, 3544.2, 109, null, 1321, 60576], [20240419, 3544.2, 3544.2, 3544.4, 3541.6, 3542.4, 100, null, 1322, 60607], [20240419, 3542.4, 3542.6, 3543.6, 3542.0, 3542.4, 66, null, 1323, 60641], [20240419, 3542.4, 3541.8, 3542.2, 3540.0, 3540.8, 92, null, 1324, 60687], [20240419, 3540.8, 3540.8, 3541.8, 3540.4, 3540.6, 55, null, 1325, 60709], [20240419, 3540.6, 3540.6, 3541.2, 3539.4, 3540.8, 152, null, 1326, 60773], [20240419, 3540.8, 3541.0, 3542.4, 3540.2, 3542.4, 99, null, 1327, 60836], [20240419, 3542.4, 3542.6, 3548.8, 3542.4, 3547.0, 282, null, 1328, 60950], [20240419, 3547.0, 3547.2, 3547.8, 3546.6, 3547.8, 181, null, 1329, 60995], [20240419, 3547.8, 3547.8, 3547.8, 3544.2, 3544.6, 133, null, 1330, 61044], [20240419, 3544.6, 3544.4, 3545.0, 3539.2, 3541.2, 359, null, 1331, 61123], [20240419, 3541.2, 3540.8, 3542.8, 3539.8, 3539.8, 134, null, 1332, 61143], [20240419, 3539.8, 3540.6, 3543.6, 3540.6, 3542.0, 139, null, 1333, 61228], [20240419, 3542.0, 3541.8, 3543.4, 3541.0, 3542.8, 96, null, 1334, 61254], [20240419, 3542.8, 3542.8, 3543.2, 3540.4, 3540.6, 82, null, 1335, 61301], [20240419, 3540.6, 3540.8, 3544.4, 3540.4, 3543.4, 119, null, 1336, 61357], [20240419, 3543.4, 3543.2, 3543.2, 3540.4, 3540.8, 143, null, 1337, 61419], [20240419, 3540.8, 3540.8, 3541.8, 3540.2, 3541.0, 114, null, 1338, 61440], [20240419, 3541.0, 3540.6, 3541.6, 3540.0, 3540.4, 87, null, 1339, 61471], [20240419, 3540.4, 3540.4, 3541.6, 3540.2, 3541.6, 131, null, 1340, 61523], [20240419, 3541.6, 3541.6, 3542.0, 3540.0, 3540.2, 105, null, 1341, 61566], [20240419, 3540.2, 3540.2, 3542.4, 3540.2, 3540.6, 128, null, 1342, 61571], [20240419, 3540.6, 3540.6, 3541.0, 3539.4, 3540.6, 141, null, 1343, 61614], [20240419, 3540.6, 3540.6, 3541.6, 3539.6, 3539.6, 99, null, 1344, 61638], [20240419, 3539.6, 3539.8, 3539.8, 3536.6, 3536.8, 277, null, 1345, 61720], [20240419, 3536.8, 3536.6, 3537.6, 3536.2, 3536.2, 129, null, 1346, 61769], [20240419, 3536.2, 3536.6, 3537.8, 3536.4, 3536.8, 122, null, 1347, 61806], [20240419, 3536.8, 3536.8, 3539.6, 3536.6, 3539.0, 81, null, 1348, 61838], [20240419, 3539.0, 3538.8, 3538.8, 3535.4, 3535.6, 226, null, 1349, 61972], [20240419, 3535.6, 3535.6, 3536.6, 3534.2, 3535.6, 165, null, 1350, 62040], [20240419, 3535.6, 3535.6, 3537.8, 3535.6, 3537.0, 69, null, 1351, 62065], [20240419, 3537.0, 3536.6, 3536.6, 3535.2, 3535.6, 66, null, 1352, 62095], [20240419, 3535.6, 3535.8, 3536.8, 3535.4, 3535.6, 79, null, 1353, 62128], [20240419, 3535.6, 3535.4, 3540.0, 3535.4, 3540.0, 171, null, 1354, 62214], [20240419, 3540.0, 3540.2, 3540.4, 3536.6, 3537.2, 145, null, 1355, 62272], [20240419, 3537.2, 3537.2, 3537.6, 3535.6, 3536.8, 99, null, 1356, 62304], [20240419, 3536.8, 3536.8, 3538.0, 3534.6, 3535.0, 135, null, 1357, 62361], [20240419, 3535.0, 3535.6, 3536.0, 3534.2, 3535.0, 108, null, 1358, 62406], [20240419, 3535.0, 3535.0, 3535.0, 3533.8, 3533.8, 121, null, 1359, 62438], [20240419, 3533.8, 3533.8, 3533.8, 3530.6, 3531.0, 259, null, 1400, 62552], [20240419, 3531.0, 3531.4, 3532.0, 3529.4, 3530.4, 274, null, 1401, 62634], [20240419, 3530.4, 3530.2, 3534.6, 3529.8, 3533.6, 214, null, 1402, 62713], [20240419, 3533.6, 3533.6, 3538.8, 3533.6, 3537.4, 395, null, 1403, 62789], [20240419, 3537.4, 3537.2, 3538.2, 3536.2, 3537.2, 160, null, 1404, 62806], [20240419, 3537.2, 3537.4, 3539.6, 3537.4, 3538.8, 183, null, 1405, 62822], [20240419, 3538.8, 3539.8, 3540.4, 3539.2, 3539.2, 214, null, 1406, 62905], [20240419, 3539.2, 3539.2, 3540.8, 3538.8, 3540.0, 134, null, 1407, 62937], [20240419, 3540.0, 3540.0, 3542.0, 3540.0, 3540.8, 155, null, 1408, 62998], [20240419, 3540.8, 3541.0, 3542.6, 3541.0, 3541.2, 109, null, 1409, 63027], [20240419, 3541.2, 3542.0, 3542.4, 3539.4, 3540.8, 154, null, 1410, 63092], [20240419, 3540.8, 3541.2, 3541.2, 3538.4, 3539.0, 105, null, 1411, 63147], [20240419, 3539.0, 3539.0, 3540.8, 3538.6, 3540.0, 98, null, 1412, 63179], [20240419, 3540.0, 3540.0, 3542.6, 3539.6, 3542.0, 160, null, 1413, 63224], [20240419, 3542.0, 3541.6, 3542.2, 3540.6, 3541.0, 68, null, 1414, 63248], [20240419, 3541.0, 3540.8, 3541.6, 3538.6, 3538.6, 118, null, 1415, 63285], [20240419, 3538.6, 3538.6, 3540.4, 3537.8, 3540.4, 173, null, 1416, 63332], [20240419, 3540.4, 3540.6, 3540.6, 3538.4, 3539.0, 66, null, 1417, 63358], [20240419, 3539.0, 3539.0, 3540.6, 3539.0, 3540.4, 63, null, 1418, 63382], [20240419, 3540.4, 3540.4, 3540.6, 3539.2, 3540.6, 107, null, 1419, 63428], [20240419, 3540.6, 3540.6, 3540.6, 3538.8, 3540.4, 60, null, 1420, 63447], [20240419, 3540.4, 3540.6, 3542.0, 3539.2, 3541.6, 138, null, 1421, 63496], [20240419, 3541.6, 3542.2, 3542.2, 3541.2, 3541.4, 121, null, 1422, 63526], [20240419, 3541.4, 3541.4, 3543.0, 3541.4, 3542.6, 136, null, 1423, 63570], [20240419, 3542.6, 3542.6, 3544.4, 3542.6, 3544.4, 134, null, 1424, 63618], [20240419, 3544.4, 3544.4, 3544.8, 3543.4, 3544.0, 85, null, 1425, 63647], [20240419, 3544.0, 3544.2, 3544.4, 3541.8, 3541.8, 145, null, 1426, 63698], [20240419, 3541.8, 3541.8, 3542.0, 3539.2, 3541.0, 160, null, 1427, 63757], [20240419, 3541.0, 3541.0, 3541.8, 3540.6, 3540.6, 72, null, 1428, 63760], [20240419, 3540.6, 3540.4, 3540.8, 3537.6, 3538.2, 192, null, 1429, 63806], [20240419, 3538.2, 3538.8, 3539.0, 3536.8, 3537.8, 150, null, 1430, 63847], [20240419, 3537.8, 3538.0, 3539.0, 3536.8, 3537.6, 156, null, 1431, 63905], [20240419, 3537.6, 3537.4, 3537.4, 3534.2, 3534.6, 181, null, 1432, 64002], [20240419, 3534.6, 3534.2, 3534.6, 3533.0, 3533.4, 195, null, 1433, 64058], [20240419, 3533.4, 3532.8, 3533.8, 3531.4, 3533.6, 277, null, 1434, 64142], [20240419, 3533.6, 3533.4, 3535.2, 3533.2, 3535.2, 122, null, 1435, 64140], [20240419, 3535.2, 3535.0, 3535.0, 3532.6, 3533.0, 132, null, 1436, 64179], [20240419, 3533.0, 3533.0, 3534.0, 3531.4, 3533.8, 215, null, 1437, 64228], [20240419, 3533.8, 3534.0, 3535.6, 3534.0, 3535.6, 119, null, 1438, 64280], [20240419, 3535.6, 3535.2, 3537.6, 3535.2, 3537.2, 204, null, 1439, 64363], [20240419, 3537.2, 3537.2, 3538.0, 3536.8, 3537.2, 103, null, 1440, 64401], [20240419, 3537.2, 3537.6, 3537.6, 3535.4, 3537.6, 166, null, 1441, 64480], [20240419, 3537.6, 3537.8, 3540.8, 3537.6, 3540.0, 195, null, 1442, 64568], [20240419, 3540.0, 3540.0, 3540.2, 3538.2, 3539.4, 75, null, 1443, 64610], [20240419, 3539.4, 3539.0, 3540.2, 3539.0, 3540.2, 125, null, 1444, 64648], [20240419, 3540.2, 3540.2, 3541.0, 3539.6, 3540.6, 116, null, 1445, 64723], [20240419, 3540.6, 3539.8, 3542.0, 3539.8, 3541.0, 330, null, 1446, 64854], [20240419, 3541.0, 3541.0, 3542.0, 3540.0, 3541.6, 201, null, 1447, 64970], [20240419, 3541.6, 3541.6, 3542.6, 3541.0, 3541.6, 123, null, 1448, 65036], [20240419, 3541.6, 3541.4, 3542.2, 3540.8, 3541.0, 155, null, 1449, 65131], [20240419, 3541.0, 3541.0, 3541.0, 3539.4, 3540.6, 211, null, 1450, 65249], [20240419, 3540.6, 3540.6, 3541.2, 3539.6, 3540.4, 248, null, 1451, 65418], [20240419, 3540.4, 3540.6, 3541.2, 3540.0, 3540.6, 146, null, 1452, 65501], [20240419, 3540.6, 3540.8, 3540.8, 3539.6, 3540.0, 146, null, 1453, 65605], [20240419, 3540.0, 3540.2, 3540.2, 3539.2, 3539.2, 170, null, 1454, 65735], [20240419, 3539.2, 3539.2, 3539.6, 3538.6, 3539.0, 165, null, 1455, 65832], [20240419, 3539.0, 3539.4, 3540.0, 3538.8, 3540.0, 243, null, 1456, 65987], [20240419, 3540.0, 3540.0, 3540.4, 3539.4, 3539.8, 260, null, 1457, 66111], [20240419, 3539.8, 3540.0, 3541.2, 3539.4, 3540.4, 372, null, 1458, 66258], [20240419, 3540.4, 3540.4, 3541.6, 3540.4, 3541.2, 367, null, 1459, 66450], [20240419, 3541.2, 3541.2, 3542.0, 3540.6, 3542.0, 518, null, 1500, 66670], [20240422, 3542.0, 3544.8, 3557.4, 3542.6, 3556.0, 1717, null, 931, 65904], [20240422, 3556.0, 3556.0, 3565.4, 3555.8, 3557.8, 1193, null, 932, 65500], [20240422, 3557.8, 3557.6, 3559.4, 3551.6, 3552.6, 815, null, 933, 65221], [20240422, 3552.6, 3553.2, 3553.6, 3548.2, 3548.2, 687, null, 934, 64958], [20240422, 3548.2, 3548.2, 3548.4, 3543.0, 3546.4, 894, null, 935, 64727], [20240422, 3546.4, 3546.0, 3546.6, 3541.2, 3545.8, 656, null, 936, 64488], [20240422, 3545.8, 3545.0, 3551.0, 3544.0, 3544.0, 609, null, 937, 64240], [20240422, 3544.0, 3544.0, 3547.0, 3542.2, 3547.0, 393, null, 938, 64064], [20240422, 3547.0, 3548.0, 3550.4, 3545.6, 3550.0, 348, null, 939, 63939], [20240422, 3550.0, 3549.8, 3549.8, 3543.8, 3544.2, 299, null, 940, 63823], [20240422, 3544.2, 3544.2, 3547.6, 3543.0, 3546.8, 299, null, 941, 63684], [20240422, 3546.8, 3546.6, 3547.2, 3543.6, 3543.8, 280, null, 942, 63588], [20240422, 3543.8, 3544.0, 3546.8, 3543.4, 3546.4, 235, null, 943, 63490], [20240422, 3546.4, 3546.0, 3547.6, 3544.4, 3544.8, 232, null, 944, 63438], [20240422, 3544.8, 3545.4, 3545.4, 3541.2, 3542.4, 343, null, 945, 63321], [20240422, 3542.4, 3542.4, 3544.8, 3541.6, 3541.8, 310, null, 946, 63244], [20240422, 3541.8, 3541.8, 3548.4, 3541.6, 3547.4, 306, null, 947, 63199], [20240422, 3547.4, 3546.6, 3548.4, 3545.6, 3547.2, 212, null, 948, 63150], [20240422, 3547.2, 3547.4, 3551.8, 3547.4, 3551.8, 260, null, 949, 63097], [20240422, 3551.8, 3551.6, 3554.0, 3550.2, 3550.2, 397, null, 950, 62947], [20240422, 3550.2, 3550.4, 3553.4, 3549.6, 3549.6, 370, null, 951, 62783], [20240422, 3549.6, 3550.0, 3550.0, 3546.8, 3548.0, 289, null, 952, 62776], [20240422, 3548.0, 3548.0, 3548.0, 3545.4, 3546.0, 180, null, 953, 62732], [20240422, 3546.0, 3545.8, 3545.8, 3543.4, 3543.8, 209, null, 954, 62645], [20240422, 3543.8, 3543.8, 3545.0, 3542.8, 3543.8, 189, null, 955, 62594], [20240422, 3543.8, 3543.6, 3545.0, 3543.2, 3544.4, 279, null, 956, 62531], [20240422, 3544.4, 3544.2, 3547.6, 3543.2, 3547.0, 240, null, 957, 62471], [20240422, 3547.0, 3547.2, 3553.6, 3546.8, 3552.6, 389, null, 958, 62431], [20240422, 3552.6, 3552.8, 3555.2, 3552.2, 3553.8, 290, null, 959, 62339], [20240422, 3553.8, 3554.0, 3559.0, 3552.8, 3559.0, 377, null, 1000, 62286], [20240422, 3559.0, 3558.8, 3563.2, 3554.8, 3555.8, 1059, null, 1001, 62020], [20240422, 3555.8, 3556.8, 3561.4, 3555.6, 3560.0, 525, null, 1002, 61930], [20240422, 3560.0, 3560.8, 3562.8, 3560.2, 3560.6, 296, null, 1003, 61885], [20240422, 3560.6, 3560.8, 3561.2, 3558.6, 3559.2, 310, null, 1004, 61861], [20240422, 3559.2, 3559.2, 3561.2, 3559.2, 3560.6, 180, null, 1005, 61838], [20240422, 3560.6, 3560.2, 3561.4, 3556.8, 3557.0, 301, null, 1006, 61784], [20240422, 3557.0, 3557.0, 3558.0, 3555.2, 3556.4, 262, null, 1007, 61706], [20240422, 3556.4, 3556.2, 3558.6, 3555.0, 3557.0, 188, null, 1008, 61712], [20240422, 3557.0, 3557.6, 3561.2, 3556.4, 3561.2, 160, null, 1009, 61717], [20240422, 3561.2, 3561.2, 3561.8, 3556.4, 3556.4, 224, null, 1010, 61708], [20240422, 3556.4, 3557.0, 3559.8, 3557.0, 3557.2, 182, null, 1011, 61704], [20240422, 3557.2, 3557.0, 3558.6, 3557.0, 3557.0, 133, null, 1012, 61685], [20240422, 3557.0, 3557.6, 3558.0, 3555.0, 3556.8, 216, null, 1013, 61703], [20240422, 3556.8, 3556.0, 3556.2, 3553.2, 3554.4, 203, null, 1014, 61672], [20240422, 3554.4, 3554.8, 3555.0, 3552.6, 3553.4, 199, null, 1015, 61689], [20240422, 3553.4, 3553.2, 3554.8, 3553.2, 3554.4, 251, null, 1016, 61751], [20240422, 3554.4, 3554.6, 3556.8, 3554.4, 3556.0, 186, null, 1017, 61732], [20240422, 3556.0, 3556.2, 3557.4, 3554.2, 3556.6, 139, null, 1018, 61739], [20240422, 3556.6, 3556.0, 3558.2, 3556.0, 3558.0, 99, null, 1019, 61734], [20240422, 3558.0, 3558.0, 3559.0, 3556.6, 3558.2, 143, null, 1020, 61744], [20240422, 3558.2, 3558.2, 3559.0, 3557.6, 3559.0, 67, null, 1021, 61737], [20240422, 3559.0, 3559.0, 3562.0, 3556.8, 3557.0, 370, null, 1022, 61807], [20240422, 3557.0, 3557.0, 3557.6, 3553.6, 3553.6, 167, null, 1023, 61798], [20240422, 3553.6, 3553.6, 3556.2, 3553.0, 3555.8, 122, null, 1024, 61804], [20240422, 3555.8, 3555.6, 3556.0, 3554.6, 3556.0, 72, null, 1025, 61808], [20240422, 3556.0, 3555.6, 3558.6, 3554.8, 3558.4, 126, null, 1026, 61791], [20240422, 3558.4, 3558.8, 3560.4, 3557.0, 3560.0, 196, null, 1027, 61783], [20240422, 3560.0, 3559.6, 3561.0, 3558.2, 3558.2, 138, null, 1028, 61783], [20240422, 3558.2, 3558.4, 3559.6, 3557.0, 3557.4, 110, null, 1029, 61786], [20240422, 3557.4, 3557.4, 3559.4, 3557.4, 3559.4, 101, null, 1030, 61783], [20240422, 3559.4, 3559.4, 3559.4, 3556.0, 3558.6, 155, null, 1031, 61780], [20240422, 3558.6, 3558.4, 3560.0, 3557.6, 3557.6, 120, null, 1032, 61778], [20240422, 3557.6, 3557.4, 3558.0, 3554.2, 3554.8, 117, null, 1033, 61765], [20240422, 3554.8, 3555.2, 3557.6, 3555.2, 3556.6, 86, null, 1034, 61738], [20240422, 3556.6, 3556.6, 3556.6, 3555.0, 3555.2, 59, null, 1035, 61702], [20240422, 3555.2, 3555.8, 3557.6, 3554.4, 3557.0, 144, null, 1036, 61681], [20240422, 3557.0, 3557.2, 3557.2, 3556.0, 3556.0, 65, null, 1037, 61665], [20240422, 3556.0, 3555.8, 3558.0, 3555.0, 3555.8, 73, null, 1038, 61676], [20240422, 3555.8, 3556.6, 3556.8, 3555.2, 3555.8, 41, null, 1039, 61671], [20240422, 3555.8, 3555.6, 3556.6, 3554.4, 3555.0, 92, null, 1040, 61635], [20240422, 3555.0, 3554.8, 3555.4, 3552.6, 3553.8, 152, null, 1041, 61622], [20240422, 3553.8, 3553.8, 3554.4, 3552.6, 3553.0, 108, null, 1042, 61611], [20240422, 3553.0, 3552.4, 3553.8, 3552.4, 3552.4, 132, null, 1043, 61620], [20240422, 3552.4, 3552.6, 3553.2, 3552.0, 3552.6, 134, null, 1044, 61623], [20240422, 3552.6, 3552.2, 3552.2, 3547.6, 3547.6, 361, null, 1045, 61664], [20240422, 3547.6, 3548.0, 3548.4, 3546.2, 3546.2, 302, null, 1046, 61689], [20240422, 3546.2, 3547.2, 3547.6, 3544.4, 3544.4, 260, null, 1047, 61716], [20240422, 3544.4, 3545.4, 3545.4, 3543.0, 3544.4, 285, null, 1048, 61678], [20240422, 3544.4, 3544.0, 3545.4, 3544.0, 3545.2, 170, null, 1049, 61650], [20240422, 3545.2, 3545.4, 3545.4, 3542.6, 3543.0, 243, null, 1050, 61643], [20240422, 3543.0, 3542.8, 3545.2, 3542.6, 3544.0, 170, null, 1051, 61641], [20240422, 3544.0, 3543.8, 3546.8, 3543.0, 3546.8, 207, null, 1052, 61602], [20240422, 3546.8, 3546.8, 3546.8, 3544.8, 3545.4, 130, null, 1053, 61598], [20240422, 3545.4, 3545.2, 3546.6, 3543.6, 3543.8, 119, null, 1054, 61600], [20240422, 3543.8, 3544.6, 3545.6, 3544.0, 3545.2, 74, null, 1055, 61608], [20240422, 3545.2, 3545.2, 3545.6, 3543.4, 3543.6, 95, null, 1056, 61621], [20240422, 3543.6, 3543.8, 3544.2, 3543.2, 3543.2, 65, null, 1057, 61628], [20240422, 3543.2, 3543.0, 3545.4, 3543.0, 3544.8, 143, null, 1058, 61600], [20240422, 3544.8, 3544.6, 3544.8, 3543.0, 3543.6, 112, null, 1059, 61594], [20240422, 3543.6, 3544.0, 3545.0, 3543.4, 3544.4, 95, null, 1100, 61584], [20240422, 3544.4, 3544.4, 3545.2, 3542.8, 3544.8, 203, null, 1101, 61569], [20240422, 3544.8, 3544.0, 3544.8, 3542.0, 3544.0, 274, null, 1102, 61612], [20240422, 3544.0, 3543.6, 3544.8, 3542.8, 3543.4, 115, null, 1103, 61613], [20240422, 3543.4, 3543.6, 3546.0, 3542.8, 3545.8, 104, null, 1104, 61634], [20240422, 3545.8, 3545.4, 3545.4, 3542.4, 3542.6, 103, null, 1105, 61656], [20240422, 3542.6, 3542.8, 3544.6, 3542.0, 3542.6, 138, null, 1106, 61657], [20240422, 3542.6, 3542.6, 3543.8, 3541.6, 3541.6, 116, null, 1107, 61680], [20240422, 3541.6, 3541.6, 3542.6, 3541.2, 3542.6, 157, null, 1108, 61747], [20240422, 3542.6, 3541.8, 3541.8, 3536.6, 3537.2, 378, null, 1109, 61781], [20240422, 3537.2, 3537.0, 3538.6, 3536.6, 3537.2, 213, null, 1110, 61826], [20240422, 3537.2, 3537.0, 3538.4, 3536.2, 3536.2, 227, null, 1111, 61862], [20240422, 3536.2, 3536.2, 3537.0, 3535.0, 3535.0, 277, null, 1112, 61849], [20240422, 3535.0, 3535.2, 3536.6, 3533.0, 3536.6, 285, null, 1113, 61905], [20240422, 3536.6, 3536.6, 3538.4, 3536.2, 3537.0, 196, null, 1114, 61916], [20240422, 3537.0, 3536.6, 3537.6, 3536.2, 3537.4, 122, null, 1115, 61942], [20240422, 3537.4, 3537.6, 3539.6, 3536.8, 3538.0, 227, null, 1116, 61974], [20240422, 3538.0, 3538.4, 3539.4, 3538.0, 3538.0, 112, null, 1117, 61975], [20240422, 3538.0, 3537.8, 3538.4, 3536.4, 3537.0, 107, null, 1118, 61986], [20240422, 3537.0, 3536.4, 3537.6, 3536.0, 3536.8, 114, null, 1119, 61997], [20240422, 3536.8, 3536.8, 3538.4, 3536.2, 3537.4, 111, null, 1120, 62037], [20240422, 3537.4, 3537.0, 3537.0, 3532.4, 3532.4, 368, null, 1121, 62046], [20240422, 3532.4, 3532.6, 3534.2, 3532.4, 3533.4, 195, null, 1122, 62092], [20240422, 3533.4, 3533.6, 3536.8, 3532.8, 3536.8, 133, null, 1123, 62113], [20240422, 3536.8, 3537.0, 3539.8, 3535.6, 3539.4, 230, null, 1124, 62159], [20240422, 3539.4, 3538.8, 3540.6, 3537.0, 3539.8, 157, null, 1125, 62193], [20240422, 3539.8, 3539.8, 3539.8, 3538.0, 3538.6, 104, null, 1126, 62183], [20240422, 3538.6, 3538.8, 3540.6, 3537.2, 3537.6, 134, null, 1127, 62192], [20240422, 3537.6, 3537.6, 3537.6, 3533.6, 3535.8, 119, null, 1128, 62214], [20240422, 3535.8, 3535.8, 3537.6, 3535.0, 3536.8, 71, null, 1129, 62215], [20240422, 3536.8, 3537.0, 3537.8, 3536.0, 3536.4, 106, null, 1130, 62233], [20240422, 3536.4, 3538.0, 3538.6, 3535.4, 3537.6, 277, null, 1301, 62339], [20240422, 3537.6, 3538.0, 3539.2, 3537.4, 3538.6, 94, null, 1302, 62354], [20240422, 3538.6, 3539.2, 3541.4, 3539.2, 3540.2, 197, null, 1303, 62378], [20240422, 3540.2, 3540.0, 3540.4, 3537.4, 3538.6, 148, null, 1304, 62393], [20240422, 3538.6, 3538.4, 3538.4, 3535.6, 3535.6, 75, null, 1305, 62387], [20240422, 3535.6, 3535.6, 3537.6, 3535.6, 3537.0, 144, null, 1306, 62379], [20240422, 3537.0, 3537.0, 3539.6, 3536.2, 3539.0, 99, null, 1307, 62386], [20240422, 3539.0, 3538.8, 3538.8, 3536.4, 3537.8, 97, null, 1308, 62381], [20240422, 3537.8, 3537.6, 3538.2, 3536.4, 3536.4, 84, null, 1309, 62372], [20240422, 3536.4, 3536.4, 3537.4, 3536.0, 3536.2, 65, null, 1310, 62375], [20240422, 3536.2, 3536.2, 3538.6, 3535.0, 3537.8, 147, null, 1311, 62386], [20240422, 3537.8, 3538.4, 3539.8, 3538.0, 3539.0, 96, null, 1312, 62399], [20240422, 3539.0, 3538.6, 3539.6, 3537.8, 3539.2, 75, null, 1313, 62416], [20240422, 3539.2, 3539.6, 3540.8, 3538.8, 3539.6, 99, null, 1314, 62428], [20240422, 3539.6, 3539.4, 3540.4, 3538.0, 3538.2, 79, null, 1315, 62425], [20240422, 3538.2, 3538.2, 3539.2, 3537.0, 3538.6, 83, null, 1316, 62421], [20240422, 3538.6, 3538.4, 3539.4, 3537.4, 3537.6, 59, null, 1317, 62418], [20240422, 3537.6, 3537.8, 3538.0, 3536.2, 3536.6, 88, null, 1318, 62426], [20240422, 3536.6, 3536.6, 3537.0, 3535.0, 3535.2, 101, null, 1319, 62440], [20240422, 3535.2, 3535.2, 3536.0, 3535.0, 3535.6, 74, null, 1320, 62457], [20240422, 3535.6, 3535.6, 3535.6, 3532.2, 3534.0, 292, null, 1321, 62559], [20240422, 3534.0, 3533.8, 3534.4, 3533.0, 3534.0, 127, null, 1322, 62582], [20240422, 3534.0, 3534.0, 3538.8, 3534.0, 3538.0, 281, null, 1323, 62655], [20240422, 3538.0, 3538.0, 3538.4, 3536.0, 3537.2, 131, null, 1324, 62712], [20240422, 3537.2, 3537.4, 3538.0, 3536.8, 3537.4, 113, null, 1325, 62708], [20240422, 3537.4, 3537.6, 3538.6, 3536.0, 3537.0, 179, null, 1326, 62749], [20240422, 3537.0, 3536.6, 3538.6, 3536.4, 3537.4, 160, null, 1327, 62788], [20240422, 3537.4, 3537.4, 3540.0, 3536.8, 3539.6, 218, null, 1328, 62868], [20240422, 3539.6, 3539.6, 3539.6, 3536.2, 3536.2, 87, null, 1329, 62894], [20240422, 3536.2, 3536.0, 3537.4, 3535.6, 3536.4, 130, null, 1330, 62938], [20240422, 3536.4, 3536.2, 3537.4, 3535.0, 3536.0, 154, null, 1331, 62970], [20240422, 3536.0, 3536.2, 3537.6, 3535.4, 3536.8, 130, null, 1332, 62999], [20240422, 3536.8, 3536.8, 3538.0, 3534.8, 3537.0, 151, null, 1333, 63053], [20240422, 3537.0, 3537.0, 3540.0, 3536.8, 3537.4, 165, null, 1334, 63122], [20240422, 3537.4, 3537.2, 3537.8, 3536.4, 3536.6, 56, null, 1335, 63151], [20240422, 3536.6, 3536.8, 3537.8, 3535.8, 3537.4, 89, null, 1336, 63179], [20240422, 3537.4, 3537.4, 3538.4, 3536.8, 3536.8, 73, null, 1337, 63208], [20240422, 3536.8, 3536.6, 3537.0, 3535.0, 3536.6, 100, null, 1338, 63206], [20240422, 3536.6, 3536.8, 3537.0, 3535.0, 3535.0, 60, null, 1339, 63239], [20240422, 3535.0, 3535.0, 3536.8, 3535.0, 3536.0, 54, null, 1340, 63255], [20240422, 3536.0, 3536.0, 3536.2, 3535.0, 3535.0, 49, null, 1341, 63264], [20240422, 3535.0, 3534.8, 3535.0, 3533.4, 3533.4, 86, null, 1342, 63284], [20240422, 3533.4, 3533.4, 3535.2, 3533.4, 3535.0, 110, null, 1343, 63315], [20240422, 3535.0, 3534.6, 3536.6, 3533.8, 3536.6, 97, null, 1344, 63348], [20240422, 3536.6, 3536.4, 3537.4, 3535.4, 3537.0, 88, null, 1345, 63357], [20240422, 3537.0, 3536.6, 3538.0, 3536.4, 3537.0, 70, null, 1346, 63369], [20240422, 3537.0, 3537.6, 3537.6, 3535.0, 3535.8, 113, null, 1347, 63381], [20240422, 3535.8, 3535.4, 3536.8, 3535.0, 3535.2, 59, null, 1348, 63407], [20240422, 3535.2, 3535.4, 3539.2, 3535.4, 3539.0, 103, null, 1349, 63448], [20240422, 3539.0, 3539.0, 3540.0, 3538.0, 3538.8, 195, null, 1350, 63526], [20240422, 3538.8, 3538.4, 3541.4, 3538.4, 3541.0, 159, null, 1351, 63574], [20240422, 3541.0, 3541.0, 3542.4, 3540.0, 3541.8, 281, null, 1352, 63665], [20240422, 3541.8, 3541.6, 3543.4, 3541.6, 3542.2, 199, null, 1353, 63721], [20240422, 3542.2, 3542.2, 3543.0, 3541.2, 3541.6, 122, null, 1354, 63751], [20240422, 3541.6, 3541.6, 3543.4, 3541.6, 3542.4, 144, null, 1355, 63799], [20240422, 3542.4, 3542.6, 3543.2, 3541.2, 3542.2, 97, null, 1356, 63823], [20240422, 3542.2, 3542.4, 3544.4, 3542.0, 3542.8, 211, null, 1357, 63887], [20240422, 3542.8, 3543.2, 3543.2, 3541.4, 3542.2, 119, null, 1358, 63917], [20240422, 3542.2, 3542.0, 3542.0, 3540.8, 3541.6, 105, null, 1359, 63941], [20240422, 3541.6, 3541.8, 3542.0, 3540.4, 3541.4, 65, null, 1400, 63960], [20240422, 3541.4, 3541.4, 3543.2, 3541.4, 3543.2, 124, null, 1401, 63993], [20240422, 3543.2, 3542.8, 3545.4, 3542.8, 3545.2, 211, null, 1402, 64056], [20240422, 3545.2, 3545.0, 3546.6, 3545.0, 3546.0, 203, null, 1403, 64137], [20240422, 3546.0, 3545.8, 3547.0, 3544.8, 3545.4, 200, null, 1404, 64206], [20240422, 3545.4, 3545.0, 3545.6, 3543.6, 3544.4, 152, null, 1405, 64252], [20240422, 3544.4, 3544.4, 3544.8, 3542.6, 3542.6, 77, null, 1406, 64277], [20240422, 3542.6, 3542.4, 3542.8, 3540.4, 3541.2, 152, null, 1407, 64326], [20240422, 3541.2, 3541.2, 3542.2, 3540.2, 3541.4, 112, null, 1408, 64366], [20240422, 3541.4, 3541.0, 3541.4, 3539.2, 3540.6, 145, null, 1409, 64405], [20240422, 3540.6, 3540.6, 3541.2, 3540.4, 3540.8, 52, null, 1410, 64437], [20240422, 3540.8, 3540.8, 3540.8, 3538.2, 3539.0, 158, null, 1411, 64487], [20240422, 3539.0, 3538.8, 3539.4, 3538.2, 3539.4, 55, null, 1412, 64510], [20240422, 3539.4, 3539.2, 3540.0, 3539.0, 3539.2, 93, null, 1413, 64519], [20240422, 3539.2, 3539.2, 3539.2, 3538.0, 3538.2, 84, null, 1414, 64555], [20240422, 3538.2, 3538.6, 3539.2, 3538.0, 3538.2, 64, null, 1415, 64576], [20240422, 3538.2, 3538.2, 3539.8, 3538.2, 3539.6, 64, null, 1416, 64595], [20240422, 3539.6, 3539.6, 3541.6, 3539.6, 3540.8, 89, null, 1417, 64643], [20240422, 3540.8, 3541.2, 3541.6, 3539.4, 3540.0, 74, null, 1418, 64696], [20240422, 3540.0, 3540.2, 3541.8, 3539.8, 3541.0, 51, null, 1419, 64732], [20240422, 3541.0, 3541.2, 3542.6, 3541.0, 3542.0, 112, null, 1420, 64784], [20240422, 3542.0, 3541.8, 3542.8, 3540.2, 3540.2, 125, null, 1421, 64815], [20240422, 3540.2, 3540.0, 3540.6, 3538.4, 3540.6, 146, null, 1422, 64887], [20240422, 3540.6, 3540.6, 3541.0, 3539.2, 3539.6, 38, null, 1423, 64907], [20240422, 3539.6, 3539.4, 3539.4, 3537.8, 3538.2, 100, null, 1424, 64930], [20240422, 3538.2, 3538.2, 3538.6, 3536.0, 3536.0, 212, null, 1425, 64990], [20240422, 3536.0, 3536.2, 3537.2, 3535.0, 3535.4, 181, null, 1426, 65065], [20240422, 3535.4, 3535.4, 3537.0, 3535.0, 3536.8, 88, null, 1427, 65111], [20240422, 3536.8, 3536.8, 3536.8, 3534.6, 3534.6, 109, null, 1428, 65146], [20240422, 3534.6, 3534.8, 3535.0, 3532.2, 3533.0, 281, null, 1429, 65262], [20240422, 3533.0, 3532.8, 3534.4, 3532.8, 3533.6, 105, null, 1430, 65304], [20240422, 3533.6, 3533.8, 3533.8, 3531.4, 3533.4, 316, null, 1431, 65449], [20240422, 3533.4, 3533.4, 3533.4, 3530.4, 3530.4, 179, null, 1432, 65518], [20240422, 3530.4, 3530.2, 3531.6, 3529.0, 3530.0, 271, null, 1433, 65576], [20240422, 3530.0, 3530.6, 3532.2, 3530.2, 3532.0, 136, null, 1434, 65610], [20240422, 3532.0, 3532.0, 3532.0, 3529.4, 3529.6, 144, null, 1435, 65654], [20240422, 3529.6, 3529.4, 3530.4, 3527.6, 3530.4, 259, null, 1436, 65694], [20240422, 3530.4, 3530.0, 3531.2, 3529.6, 3530.2, 87, null, 1437, 65715], [20240422, 3530.2, 3530.2, 3531.0, 3529.8, 3529.8, 87, null, 1438, 65767], [20240422, 3529.8, 3530.0, 3530.8, 3528.8, 3529.8, 98, null, 1439, 65809], [20240422, 3529.8, 3529.4, 3531.2, 3529.4, 3530.6, 159, null, 1440, 65862], [20240422, 3530.6, 3530.6, 3534.0, 3529.4, 3533.4, 247, null, 1441, 65936], [20240422, 3533.4, 3533.8, 3534.2, 3532.4, 3533.0, 122, null, 1442, 65984], [20240422, 3533.0, 3533.0, 3533.8, 3531.8, 3533.6, 104, null, 1443, 66039], [20240422, 3533.6, 3533.8, 3534.6, 3533.6, 3534.4, 175, null, 1444, 66112], [20240422, 3534.4, 3534.2, 3535.8, 3534.2, 3535.2, 187, null, 1445, 66134], [20240422, 3535.2, 3535.0, 3537.2, 3535.0, 3535.6, 228, null, 1446, 66268], [20240422, 3535.6, 3535.6, 3537.4, 3535.6, 3536.4, 162, null, 1447, 66323], [20240422, 3536.4, 3536.4, 3537.2, 3534.0, 3535.0, 154, null, 1448, 66373], [20240422, 3535.0, 3534.6, 3534.6, 3533.0, 3534.2, 144, null, 1449, 66456], [20240422, 3534.2, 3534.4, 3535.2, 3533.8, 3534.6, 118, null, 1450, 66508], [20240422, 3534.6, 3534.8, 3536.0, 3532.4, 3533.2, 205, null, 1451, 66581], [20240422, 3533.2, 3533.2, 3534.0, 3531.4, 3531.4, 174, null, 1452, 66679], [20240422, 3531.4, 3531.6, 3531.8, 3530.6, 3531.2, 169, null, 1453, 66771], [20240422, 3531.2, 3531.4, 3531.4, 3529.6, 3530.4, 192, null, 1454, 66843], [20240422, 3530.4, 3530.4, 3531.0, 3529.6, 3531.0, 313, null, 1455, 67021], [20240422, 3531.0, 3531.2, 3532.8, 3530.2, 3530.6, 389, null, 1456, 67251], [20240422, 3530.6, 3530.8, 3533.2, 3530.4, 3532.2, 277, null, 1457, 67410], [20240422, 3532.2, 3532.6, 3534.4, 3532.4, 3534.0, 360, null, 1458, 67554], [20240422, 3534.0, 3534.6, 3535.2, 3534.4, 3534.6, 320, null, 1459, 67649], [20240422, 3534.6, 3534.8, 3536.2, 3534.6, 3535.6, 524, null, 1500, 67871], [20240423, 3535.6, 3535.2, 3540.8, 3534.8, 3536.4, 1604, null, 931, 67069], [20240423, 3536.4, 3536.2, 3536.2, 3530.6, 3531.6, 714, null, 932, 66740], [20240423, 3531.6, 3531.4, 3535.4, 3530.8, 3532.0, 453, null, 933, 66541], [20240423, 3532.0, 3532.4, 3534.8, 3531.6, 3532.8, 435, null, 934, 66376], [20240423, 3532.8, 3533.2, 3533.6, 3527.2, 3529.2, 581, null, 935, 66152], [20240423, 3529.2, 3529.0, 3531.6, 3527.4, 3528.4, 567, null, 936, 65930], [20240423, 3528.4, 3528.2, 3528.2, 3521.6, 3522.6, 701, null, 937, 65774], [20240423, 3522.6, 3522.4, 3523.6, 3520.0, 3520.0, 583, null, 938, 65609], [20240423, 3520.0, 3520.0, 3522.6, 3519.8, 3521.6, 386, null, 939, 65512], [20240423, 3521.6, 3521.6, 3523.2, 3519.8, 3521.6, 429, null, 940, 65355], [20240423, 3521.6, 3520.8, 3523.4, 3520.0, 3522.6, 407, null, 941, 65260], [20240423, 3522.6, 3522.6, 3523.2, 3520.6, 3521.2, 273, null, 942, 65156], [20240423, 3521.2, 3521.4, 3523.6, 3520.8, 3522.8, 257, null, 943, 65049], [20240423, 3522.8, 3523.0, 3524.0, 3521.8, 3523.4, 257, null, 944, 64986], [20240423, 3523.4, 3523.8, 3524.6, 3520.2, 3520.2, 293, null, 945, 64922], [20240423, 3520.2, 3520.2, 3520.4, 3517.0, 3517.2, 461, null, 946, 64787], [20240423, 3517.2, 3517.0, 3517.4, 3515.6, 3516.2, 365, null, 947, 64696], [20240423, 3516.2, 3516.0, 3516.0, 3513.6, 3515.0, 368, null, 948, 64601], [20240423, 3515.0, 3514.6, 3518.4, 3513.6, 3516.4, 514, null, 949, 64514], [20240423, 3516.4, 3516.4, 3516.4, 3514.0, 3514.8, 222, null, 950, 64463], [20240423, 3514.8, 3514.6, 3514.6, 3511.6, 3512.2, 476, null, 951, 64370], [20240423, 3512.2, 3512.0, 3512.0, 3509.2, 3511.2, 590, null, 952, 64300], [20240423, 3511.2, 3511.0, 3511.2, 3509.0, 3510.8, 282, null, 953, 64221], [20240423, 3510.8, 3511.2, 3512.6, 3509.0, 3510.8, 336, null, 954, 64185], [20240423, 3510.8, 3511.4, 3514.0, 3510.6, 3513.4, 318, null, 955, 64122], [20240423, 3513.4, 3513.6, 3514.4, 3511.4, 3512.4, 238, null, 956, 64055], [20240423, 3512.4, 3512.2, 3512.6, 3510.8, 3511.4, 178, null, 957, 63999], [20240423, 3511.4, 3511.6, 3513.4, 3511.4, 3512.0, 163, null, 958, 63965], [20240423, 3512.0, 3512.2, 3512.4, 3510.6, 3512.4, 188, null, 959, 63940], [20240423, 3512.4, 3512.6, 3515.4, 3512.4, 3515.2, 304, null, 1000, 63849], [20240423, 3515.2, 3514.6, 3514.6, 3511.8, 3513.6, 282, null, 1001, 63811], [20240423, 3513.6, 3513.6, 3514.6, 3512.4, 3512.8, 114, null, 1002, 63784], [20240423, 3512.8, 3512.6, 3513.4, 3511.2, 3512.6, 172, null, 1003, 63739], [20240423, 3512.6, 3512.8, 3513.6, 3511.4, 3512.6, 216, null, 1004, 63678], [20240423, 3512.6, 3512.4, 3515.4, 3511.6, 3514.0, 302, null, 1005, 63577], [20240423, 3514.0, 3513.6, 3515.0, 3513.2, 3514.0, 111, null, 1006, 63544], [20240423, 3514.0, 3513.6, 3513.6, 3512.2, 3513.0, 132, null, 1007, 63510], [20240423, 3513.0, 3513.2, 3514.8, 3511.4, 3511.4, 161, null, 1008, 63463], [20240423, 3511.4, 3511.0, 3516.8, 3511.0, 3513.0, 369, null, 1009, 63385], [20240423, 3513.0, 3513.0, 3514.2, 3512.4, 3513.8, 146, null, 1010, 63351], [20240423, 3513.8, 3514.0, 3516.2, 3513.2, 3514.8, 131, null, 1011, 63366], [20240423, 3514.8, 3514.8, 3515.8, 3514.6, 3515.0, 104, null, 1012, 63342], [20240423, 3515.0, 3515.2, 3515.8, 3513.6, 3514.2, 179, null, 1013, 63314], [20240423, 3514.2, 3514.6, 3515.0, 3512.8, 3513.2, 101, null, 1014, 63299], [20240423, 3513.2, 3513.2, 3515.0, 3513.2, 3515.0, 112, null, 1015, 63301], [20240423, 3515.0, 3514.6, 3516.6, 3513.8, 3516.6, 184, null, 1016, 63309], [20240423, 3516.6, 3516.6, 3518.8, 3515.4, 3518.8, 504, null, 1017, 63238], [20240423, 3518.8, 3518.6, 3518.8, 3516.6, 3517.0, 295, null, 1018, 63147], [20240423, 3517.0, 3517.2, 3518.2, 3515.6, 3515.6, 220, null, 1019, 63098], [20240423, 3515.6, 3515.4, 3515.6, 3513.8, 3514.4, 120, null, 1020, 63084], [20240423, 3514.4, 3514.8, 3515.4, 3512.2, 3514.0, 166, null, 1021, 63032], [20240423, 3514.0, 3513.6, 3516.0, 3513.4, 3515.2, 146, null, 1022, 62983], [20240423, 3515.2, 3515.2, 3515.6, 3513.2, 3513.4, 125, null, 1023, 62948], [20240423, 3513.4, 3513.4, 3515.0, 3513.0, 3515.0, 87, null, 1024, 62922], [20240423, 3515.0, 3515.2, 3518.0, 3514.4, 3517.6, 218, null, 1025, 62901], [20240423, 3517.6, 3517.8, 3517.8, 3515.4, 3515.6, 115, null, 1026, 62909], [20240423, 3515.6, 3515.8, 3516.6, 3514.6, 3516.0, 107, null, 1027, 62891], [20240423, 3516.0, 3516.4, 3516.4, 3512.8, 3512.8, 131, null, 1028, 62855], [20240423, 3512.8, 3513.4, 3514.0, 3513.0, 3513.4, 84, null, 1029, 62817], [20240423, 3513.4, 3513.8, 3515.4, 3513.4, 3514.0, 166, null, 1030, 62775], [20240423, 3514.0, 3513.4, 3514.2, 3512.0, 3513.4, 237, null, 1031, 62694], [20240423, 3513.4, 3513.2, 3513.6, 3512.4, 3513.0, 74, null, 1032, 62661], [20240423, 3513.0, 3512.6, 3513.8, 3511.4, 3511.6, 129, null, 1033, 62611], [20240423, 3511.6, 3511.8, 3512.2, 3510.4, 3511.8, 173, null, 1034, 62578], [20240423, 3511.8, 3511.8, 3515.2, 3511.4, 3515.0, 195, null, 1035, 62504], [20240423, 3515.0, 3515.0, 3516.4, 3514.6, 3514.6, 206, null, 1036, 62476], [20240423, 3514.6, 3514.2, 3516.0, 3514.0, 3516.0, 105, null, 1037, 62446], [20240423, 3516.0, 3516.6, 3516.6, 3514.8, 3516.4, 134, null, 1038, 62435], [20240423, 3516.4, 3515.6, 3516.0, 3513.6, 3514.0, 101, null, 1039, 62412], [20240423, 3514.0, 3514.0, 3514.0, 3512.0, 3512.8, 121, null, 1040, 62387], [20240423, 3512.8, 3512.8, 3513.4, 3511.4, 3513.4, 113, null, 1041, 62368], [20240423, 3513.4, 3513.2, 3515.0, 3513.0, 3513.6, 124, null, 1042, 62309], [20240423, 3513.6, 3513.2, 3513.2, 3511.8, 3512.8, 121, null, 1043, 62276], [20240423, 3512.8, 3512.8, 3513.0, 3511.8, 3512.4, 68, null, 1044, 62254], [20240423, 3512.4, 3512.0, 3512.0, 3510.0, 3511.0, 145, null, 1045, 62236], [20240423, 3511.0, 3510.8, 3511.8, 3510.2, 3511.8, 130, null, 1046, 62209], [20240423, 3511.8, 3511.6, 3511.6, 3509.6, 3510.6, 154, null, 1047, 62207], [20240423, 3510.6, 3510.2, 3510.2, 3507.0, 3509.2, 368, null, 1048, 62174], [20240423, 3509.2, 3509.2, 3512.0, 3508.2, 3511.8, 171, null, 1049, 62159], [20240423, 3511.8, 3512.0, 3513.4, 3511.4, 3511.8, 219, null, 1050, 62120], [20240423, 3511.8, 3512.2, 3512.8, 3511.4, 3512.8, 119, null, 1051, 62112], [20240423, 3512.8, 3513.0, 3514.4, 3512.6, 3514.4, 149, null, 1052, 62087], [20240423, 3514.4, 3514.4, 3519.8, 3514.4, 3519.2, 511, null, 1053, 62026], [20240423, 3519.2, 3519.4, 3522.4, 3519.4, 3520.4, 655, null, 1054, 61802], [20240423, 3520.4, 3520.2, 3521.6, 3518.4, 3518.4, 230, null, 1055, 61728], [20240423, 3518.4, 3518.6, 3519.8, 3518.0, 3518.0, 185, null, 1056, 61685], [20240423, 3518.0, 3518.0, 3518.0, 3515.6, 3515.6, 138, null, 1057, 61687], [20240423, 3515.6, 3515.8, 3517.2, 3515.4, 3516.4, 122, null, 1058, 61661], [20240423, 3516.4, 3516.4, 3516.4, 3515.6, 3515.8, 83, null, 1059, 61662], [20240423, 3515.8, 3515.6, 3516.4, 3515.0, 3515.0, 87, null, 1100, 61657], [20240423, 3515.0, 3515.0, 3517.8, 3514.2, 3517.4, 136, null, 1101, 61657], [20240423, 3517.4, 3517.8, 3518.6, 3515.2, 3515.4, 152, null, 1102, 61648], [20240423, 3515.4, 3515.2, 3516.2, 3512.2, 3512.2, 166, null, 1103, 61620], [20240423, 3512.2, 3512.2, 3512.2, 3510.2, 3511.0, 265, null, 1104, 61615], [20240423, 3511.0, 3510.8, 3512.0, 3510.8, 3511.0, 115, null, 1105, 61643], [20240423, 3511.0, 3511.0, 3512.2, 3509.8, 3509.8, 125, null, 1106, 61646], [20240423, 3509.8, 3509.6, 3511.2, 3508.4, 3508.4, 194, null, 1107, 61665], [20240423, 3508.4, 3508.4, 3508.4, 3504.4, 3507.4, 564, null, 1108, 61660], [20240423, 3507.4, 3507.6, 3510.0, 3507.6, 3509.6, 227, null, 1109, 61689], [20240423, 3509.6, 3509.8, 3511.4, 3509.2, 3510.2, 129, null, 1110, 61691], [20240423, 3510.2, 3510.2, 3510.6, 3509.2, 3510.4, 88, null, 1111, 61689], [20240423, 3510.4, 3510.4, 3511.2, 3508.8, 3509.6, 109, null, 1112, 61718], [20240423, 3509.6, 3510.0, 3512.2, 3510.0, 3511.0, 165, null, 1113, 61730], [20240423, 3511.0, 3511.0, 3511.2, 3510.2, 3510.4, 42, null, 1114, 61730], [20240423, 3510.4, 3510.2, 3510.6, 3509.2, 3509.6, 84, null, 1115, 61727], [20240423, 3509.6, 3509.8, 3511.4, 3509.4, 3510.6, 108, null, 1116, 61727], [20240423, 3510.6, 3510.6, 3512.6, 3509.8, 3511.8, 90, null, 1117, 61736], [20240423, 3511.8, 3511.6, 3511.8, 3510.0, 3510.0, 76, null, 1118, 61737], [20240423, 3510.0, 3510.0, 3511.2, 3509.2, 3510.0, 64, null, 1119, 61749], [20240423, 3510.0, 3510.0, 3510.8, 3509.2, 3509.4, 66, null, 1120, 61751], [20240423, 3509.4, 3509.4, 3511.2, 3508.6, 3510.4, 151, null, 1121, 61810], [20240423, 3510.4, 3510.2, 3510.2, 3507.8, 3508.8, 173, null, 1122, 61890], [20240423, 3508.8, 3509.4, 3511.2, 3509.4, 3510.8, 168, null, 1123, 61937], [20240423, 3510.8, 3510.8, 3510.8, 3508.8, 3509.6, 102, null, 1124, 61966], [20240423, 3509.6, 3509.8, 3511.8, 3508.6, 3509.8, 107, null, 1125, 62007], [20240423, 3509.8, 3510.2, 3510.8, 3509.8, 3510.0, 58, null, 1126, 62026], [20240423, 3510.0, 3510.2, 3511.0, 3509.4, 3510.2, 67, null, 1127, 62046], [20240423, 3510.2, 3510.2, 3512.4, 3510.2, 3511.8, 144, null, 1128, 62090], [20240423, 3511.8, 3511.8, 3513.2, 3511.8, 3512.6, 83, null, 1129, 62093], [20240423, 3512.6, 3512.8, 3514.8, 3512.6, 3513.8, 141, null, 1130, 62123], [20240423, 3513.8, 3514.2, 3514.8, 3511.2, 3513.6, 228, null, 1301, 62165], [20240423, 3513.6, 3513.4, 3514.8, 3512.4, 3513.8, 140, null, 1302, 62194], [20240423, 3513.8, 3513.8, 3514.0, 3511.6, 3513.4, 127, null, 1303, 62219], [20240423, 3513.4, 3513.4, 3516.2, 3513.2, 3516.2, 200, null, 1304, 62252], [20240423, 3516.2, 3515.8, 3515.8, 3513.4, 3513.4, 134, null, 1305, 62289], [20240423, 3513.4, 3513.2, 3514.0, 3511.6, 3513.4, 258, null, 1306, 62340], [20240423, 3513.4, 3513.4, 3513.4, 3511.2, 3511.2, 133, null, 1307, 62368], [20240423, 3511.2, 3511.6, 3511.6, 3510.4, 3510.4, 97, null, 1308, 62371], [20240423, 3510.4, 3510.6, 3511.2, 3509.6, 3510.0, 195, null, 1309, 62429], [20240423, 3510.0, 3510.0, 3511.0, 3510.0, 3510.2, 80, null, 1310, 62446], [20240423, 3510.2, 3510.6, 3510.6, 3509.4, 3509.8, 78, null, 1311, 62449], [20240423, 3509.8, 3509.8, 3511.8, 3509.8, 3510.6, 103, null, 1312, 62481], [20240423, 3510.6, 3510.8, 3511.0, 3510.0, 3510.6, 36, null, 1313, 62484], [20240423, 3510.6, 3510.6, 3511.4, 3510.2, 3510.4, 57, null, 1314, 62473], [20240423, 3510.4, 3510.2, 3510.8, 3509.6, 3510.0, 59, null, 1315, 62487], [20240423, 3510.0, 3509.6, 3510.2, 3509.2, 3509.2, 96, null, 1316, 62513], [20240423, 3509.2, 3509.2, 3509.6, 3508.2, 3509.0, 149, null, 1317, 62569], [20240423, 3509.0, 3509.2, 3510.4, 3509.0, 3510.0, 59, null, 1318, 62575], [20240423, 3510.0, 3510.0, 3510.0, 3508.2, 3508.6, 37, null, 1319, 62580], [20240423, 3508.6, 3509.2, 3510.6, 3508.8, 3509.6, 110, null, 1320, 62601], [20240423, 3509.6, 3509.4, 3510.6, 3509.4, 3510.4, 82, null, 1321, 62626], [20240423, 3510.4, 3510.4, 3511.8, 3510.2, 3510.8, 151, null, 1322, 62643], [20240423, 3510.8, 3511.2, 3512.4, 3510.8, 3511.4, 91, null, 1323, 62647], [20240423, 3511.4, 3511.0, 3511.8, 3510.6, 3511.4, 26, null, 1324, 62651], [20240423, 3511.4, 3511.4, 3511.6, 3510.6, 3510.6, 42, null, 1325, 62667], [20240423, 3510.6, 3510.8, 3511.8, 3510.2, 3510.2, 99, null, 1326, 62674], [20240423, 3510.2, 3510.4, 3511.2, 3510.0, 3510.6, 78, null, 1327, 62688], [20240423, 3510.6, 3510.8, 3511.8, 3510.6, 3511.0, 52, null, 1328, 62712], [20240423, 3511.0, 3510.6, 3511.0, 3509.4, 3509.8, 54, null, 1329, 62727], [20240423, 3509.8, 3509.6, 3509.8, 3508.6, 3509.6, 107, null, 1330, 62727], [20240423, 3509.6, 3510.2, 3511.0, 3509.4, 3510.6, 100, null, 1331, 62709], [20240423, 3510.6, 3510.8, 3510.8, 3508.6, 3509.2, 73, null, 1332, 62718], [20240423, 3509.2, 3509.4, 3510.8, 3508.8, 3510.4, 153, null, 1333, 62738], [20240423, 3510.4, 3510.6, 3514.8, 3510.4, 3513.2, 325, null, 1334, 62791], [20240423, 3513.2, 3513.4, 3515.2, 3513.4, 3515.0, 225, null, 1335, 62805], [20240423, 3515.0, 3515.0, 3515.6, 3513.8, 3514.0, 149, null, 1336, 62795], [20240423, 3514.0, 3513.8, 3514.4, 3512.4, 3514.2, 174, null, 1337, 62827], [20240423, 3514.2, 3513.6, 3514.6, 3513.0, 3513.8, 75, null, 1338, 62820], [20240423, 3513.8, 3514.2, 3516.4, 3514.2, 3515.6, 269, null, 1339, 62854], [20240423, 3515.6, 3515.2, 3517.6, 3515.2, 3516.6, 262, null, 1340, 62901], [20240423, 3516.6, 3516.6, 3516.6, 3514.6, 3516.4, 176, null, 1341, 62902], [20240423, 3516.4, 3516.2, 3516.6, 3514.4, 3515.4, 95, null, 1342, 62923], [20240423, 3515.4, 3515.6, 3517.8, 3514.6, 3514.6, 161, null, 1343, 62935], [20240423, 3514.6, 3514.6, 3516.2, 3514.6, 3516.0, 174, null, 1344, 62911], [20240423, 3516.0, 3516.6, 3517.0, 3515.2, 3516.0, 77, null, 1345, 62924], [20240423, 3516.0, 3516.2, 3517.4, 3515.4, 3515.6, 140, null, 1346, 62931], [20240423, 3515.6, 3515.6, 3515.6, 3513.2, 3514.2, 129, null, 1347, 62951], [20240423, 3514.2, 3514.2, 3516.6, 3514.2, 3515.0, 142, null, 1348, 62974], [20240423, 3515.0, 3514.6, 3515.6, 3514.4, 3514.8, 70, null, 1349, 62977], [20240423, 3514.8, 3514.6, 3515.0, 3513.6, 3515.0, 98, null, 1350, 62998], [20240423, 3515.0, 3514.4, 3514.4, 3511.6, 3512.2, 194, null, 1351, 63013], [20240423, 3512.2, 3512.4, 3513.8, 3512.2, 3512.6, 99, null, 1352, 63024], [20240423, 3512.6, 3512.4, 3513.6, 3510.2, 3510.2, 201, null, 1353, 63038], [20240423, 3510.2, 3510.0, 3510.2, 3508.0, 3508.0, 258, null, 1354, 63072], [20240423, 3508.0, 3508.0, 3509.6, 3507.8, 3508.6, 231, null, 1355, 63103], [20240423, 3508.6, 3509.0, 3509.0, 3505.0, 3505.6, 393, null, 1356, 63225], [20240423, 3505.6, 3505.6, 3506.0, 3503.4, 3505.2, 419, null, 1357, 63339], [20240423, 3505.2, 3505.2, 3506.8, 3504.2, 3504.4, 296, null, 1358, 63387], [20240423, 3504.4, 3504.8, 3504.8, 3503.2, 3504.2, 245, null, 1359, 63484], [20240423, 3504.2, 3504.6, 3505.0, 3503.6, 3504.2, 171, null, 1400, 63546], [20240423, 3504.2, 3503.8, 3505.6, 3502.6, 3505.2, 245, null, 1401, 63616], [20240423, 3505.2, 3505.0, 3507.6, 3505.0, 3507.6, 185, null, 1402, 63674], [20240423, 3507.6, 3507.4, 3507.6, 3505.8, 3505.8, 131, null, 1403, 63733], [20240423, 3505.8, 3505.6, 3507.0, 3505.6, 3505.6, 127, null, 1404, 63782], [20240423, 3505.6, 3505.8, 3506.2, 3505.0, 3506.0, 79, null, 1405, 63818], [20240423, 3506.0, 3506.0, 3508.2, 3506.0, 3508.2, 98, null, 1406, 63856], [20240423, 3508.2, 3508.2, 3508.4, 3506.0, 3506.4, 98, null, 1407, 63889], [20240423, 3506.4, 3506.8, 3508.4, 3506.4, 3506.4, 42, null, 1408, 63895], [20240423, 3506.4, 3506.8, 3508.0, 3506.0, 3507.8, 92, null, 1409, 63929], [20240423, 3507.8, 3508.0, 3508.0, 3505.0, 3505.0, 91, null, 1410, 63965], [20240423, 3505.0, 3505.2, 3505.4, 3502.0, 3502.2, 293, null, 1411, 64071], [20240423, 3502.2, 3502.4, 3505.8, 3502.2, 3505.6, 210, null, 1412, 64139], [20240423, 3505.6, 3505.4, 3506.4, 3504.4, 3504.8, 136, null, 1413, 64193], [20240423, 3504.8, 3505.0, 3505.2, 3504.0, 3504.4, 62, null, 1414, 64217], [20240423, 3504.4, 3504.2, 3504.6, 3503.2, 3503.6, 78, null, 1415, 64237], [20240423, 3503.6, 3503.4, 3506.0, 3503.4, 3505.0, 91, null, 1416, 64258], [20240423, 3505.0, 3505.0, 3505.2, 3504.0, 3505.2, 47, null, 1417, 64269], [20240423, 3505.2, 3505.6, 3508.6, 3505.6, 3508.2, 206, null, 1418, 64305], [20240423, 3508.2, 3508.0, 3508.8, 3507.2, 3507.2, 129, null, 1419, 64322], [20240423, 3507.2, 3507.2, 3508.8, 3506.2, 3507.8, 121, null, 1420, 64367], [20240423, 3507.8, 3508.0, 3509.8, 3508.0, 3509.2, 173, null, 1421, 64408], [20240423, 3509.2, 3508.8, 3508.8, 3506.8, 3507.2, 77, null, 1422, 64424], [20240423, 3507.2, 3507.2, 3508.6, 3506.6, 3508.0, 104, null, 1423, 64476], [20240423, 3508.0, 3508.6, 3508.6, 3506.8, 3506.8, 67, null, 1424, 64509], [20240423, 3506.8, 3506.6, 3506.6, 3504.2, 3505.2, 119, null, 1425, 64550], [20240423, 3505.2, 3505.4, 3505.8, 3503.4, 3503.6, 104, null, 1426, 64598], [20240423, 3503.6, 3503.6, 3505.6, 3503.6, 3504.6, 122, null, 1427, 64660], [20240423, 3504.6, 3504.8, 3504.8, 3503.0, 3503.2, 80, null, 1428, 64685], [20240423, 3503.2, 3503.0, 3503.6, 3501.6, 3502.4, 190, null, 1429, 64744], [20240423, 3502.4, 3502.8, 3504.8, 3502.6, 3504.2, 158, null, 1430, 64811], [20240423, 3504.2, 3504.0, 3509.0, 3503.6, 3508.4, 232, null, 1431, 64906], [20240423, 3508.4, 3508.2, 3510.6, 3507.2, 3510.6, 186, null, 1432, 64985], [20240423, 3510.6, 3510.0, 3512.6, 3508.6, 3512.2, 268, null, 1433, 65113], [20240423, 3512.2, 3512.8, 3514.8, 3512.4, 3514.8, 352, null, 1434, 65176], [20240423, 3514.8, 3514.4, 3515.4, 3513.2, 3514.8, 288, null, 1435, 65233], [20240423, 3514.8, 3514.6, 3515.4, 3513.8, 3514.2, 203, null, 1436, 65276], [20240423, 3514.2, 3514.2, 3515.6, 3513.0, 3513.6, 162, null, 1437, 65330], [20240423, 3513.6, 3513.4, 3514.8, 3513.2, 3514.4, 141, null, 1438, 65415], [20240423, 3514.4, 3514.8, 3516.8, 3514.8, 3515.4, 302, null, 1439, 65515], [20240423, 3515.4, 3515.2, 3518.2, 3515.2, 3515.4, 373, null, 1440, 65655], [20240423, 3515.4, 3515.2, 3515.6, 3512.4, 3512.6, 248, null, 1441, 65761], [20240423, 3512.6, 3512.4, 3513.4, 3512.0, 3512.2, 101, null, 1442, 65796], [20240423, 3512.2, 3512.2, 3513.4, 3511.6, 3513.2, 137, null, 1443, 65857], [20240423, 3513.2, 3513.2, 3513.2, 3510.8, 3511.4, 139, null, 1444, 65916], [20240423, 3511.4, 3511.0, 3511.4, 3509.0, 3509.4, 178, null, 1445, 65969], [20240423, 3509.4, 3509.4, 3510.8, 3509.0, 3510.8, 217, null, 1446, 66075], [20240423, 3510.8, 3510.8, 3511.6, 3508.0, 3508.8, 212, null, 1447, 66175], [20240423, 3508.8, 3508.6, 3510.4, 3508.4, 3509.4, 112, null, 1448, 66238], [20240423, 3509.4, 3509.6, 3509.6, 3507.6, 3507.6, 124, null, 1449, 66303], [20240423, 3507.6, 3508.2, 3510.0, 3508.2, 3509.6, 136, null, 1450, 66367], [20240423, 3509.6, 3509.8, 3510.2, 3508.4, 3509.0, 133, null, 1451, 66422], [20240423, 3509.0, 3509.2, 3509.8, 3508.4, 3508.6, 164, null, 1452, 66519], [20240423, 3508.6, 3509.0, 3509.8, 3508.8, 3508.8, 141, null, 1453, 66605], [20240423, 3508.8, 3509.4, 3509.6, 3508.4, 3509.4, 214, null, 1454, 66706], [20240423, 3509.4, 3509.6, 3509.6, 3507.6, 3507.8, 193, null, 1455, 66817], [20240423, 3507.8, 3508.0, 3509.0, 3507.6, 3508.8, 301, null, 1456, 67008], [20240423, 3508.8, 3508.8, 3509.0, 3508.6, 3508.8, 253, null, 1457, 67170], [20240423, 3508.8, 3509.0, 3509.2, 3507.8, 3508.4, 331, null, 1458, 67323], [20240423, 3508.4, 3508.6, 3509.2, 3508.2, 3509.0, 312, null, 1459, 67447], [20240423, 3509.0, 3509.0, 3509.8, 3508.6, 3509.6, 483, null, 1500, 67729], [20240424, 3509.6, 3519.0, 3523.4, 3517.0, 3517.2, 1626, null, 931, 66834], [20240424, 3517.2, 3516.8, 3516.8, 3512.2, 3513.4, 678, null, 932, 66478], [20240424, 3513.4, 3513.0, 3514.8, 3512.0, 3513.2, 477, null, 933, 66248], [20240424, 3513.2, 3512.8, 3513.2, 3510.8, 3511.2, 360, null, 934, 66036], [20240424, 3511.2, 3510.8, 3511.4, 3507.0, 3507.0, 494, null, 935, 65814], [20240424, 3507.0, 3507.0, 3510.4, 3505.6, 3508.0, 495, null, 936, 65540], [20240424, 3508.0, 3507.8, 3509.2, 3505.8, 3506.4, 441, null, 937, 65376], [20240424, 3506.4, 3506.0, 3508.4, 3505.4, 3507.0, 315, null, 938, 65198], [20240424, 3507.0, 3507.0, 3508.4, 3505.4, 3508.0, 262, null, 939, 65067], [20240424, 3508.0, 3508.4, 3509.8, 3504.0, 3505.8, 385, null, 940, 64956], [20240424, 3505.8, 3506.4, 3508.4, 3506.2, 3506.2, 192, null, 941, 64878], [20240424, 3506.2, 3506.0, 3506.6, 3503.0, 3503.0, 331, null, 942, 64753], [20240424, 3503.0, 3503.0, 3504.6, 3501.0, 3503.8, 364, null, 943, 64612], [20240424, 3503.8, 3503.8, 3504.4, 3502.0, 3503.4, 207, null, 944, 64506], [20240424, 3503.4, 3503.8, 3506.0, 3502.4, 3505.0, 248, null, 945, 64409], [20240424, 3505.0, 3505.2, 3507.8, 3504.4, 3506.4, 196, null, 946, 64323], [20240424, 3506.4, 3506.0, 3507.4, 3504.0, 3505.6, 220, null, 947, 64235], [20240424, 3505.6, 3505.6, 3505.6, 3502.2, 3502.6, 161, null, 948, 64178], [20240424, 3502.6, 3502.2, 3505.8, 3502.2, 3505.4, 207, null, 949, 64102], [20240424, 3505.4, 3505.4, 3506.0, 3504.0, 3505.2, 142, null, 950, 64057], [20240424, 3505.2, 3505.0, 3505.0, 3502.4, 3503.0, 230, null, 951, 64020], [20240424, 3503.0, 3503.0, 3503.2, 3500.2, 3502.2, 358, null, 952, 63939], [20240424, 3502.2, 3502.4, 3503.0, 3501.0, 3502.0, 122, null, 953, 63917], [20240424, 3502.0, 3501.6, 3503.6, 3501.4, 3502.4, 104, null, 954, 63902], [20240424, 3502.4, 3502.2, 3503.2, 3501.2, 3501.2, 121, null, 955, 63907], [20240424, 3501.2, 3502.0, 3502.2, 3500.6, 3501.2, 126, null, 956, 63893], [20240424, 3501.2, 3501.0, 3503.0, 3500.2, 3501.6, 129, null, 957, 63856], [20240424, 3501.6, 3501.6, 3503.6, 3501.6, 3502.8, 135, null, 958, 63808], [20240424, 3502.8, 3502.8, 3502.8, 3500.6, 3501.2, 105, null, 959, 63762], [20240424, 3501.2, 3501.0, 3501.6, 3499.6, 3500.0, 207, null, 1000, 63707], [20240424, 3500.0, 3499.8, 3500.0, 3497.4, 3498.8, 378, null, 1001, 63653], [20240424, 3498.8, 3498.8, 3501.4, 3498.4, 3501.4, 221, null, 1002, 63606], [20240424, 3501.4, 3501.4, 3503.6, 3500.2, 3503.2, 239, null, 1003, 63515], [20240424, 3503.2, 3503.2, 3505.6, 3503.2, 3504.6, 290, null, 1004, 63486], [20240424, 3504.6, 3504.8, 3506.8, 3503.6, 3505.6, 306, null, 1005, 63442], [20240424, 3505.6, 3505.6, 3506.0, 3504.4, 3505.4, 129, null, 1006, 63410], [20240424, 3505.4, 3505.6, 3508.6, 3505.6, 3507.0, 379, null, 1007, 63367], [20240424, 3507.0, 3507.2, 3509.2, 3506.8, 3509.0, 218, null, 1008, 63303], [20240424, 3509.0, 3509.0, 3510.6, 3507.6, 3510.4, 254, null, 1009, 63220], [20240424, 3510.4, 3510.0, 3511.2, 3508.4, 3509.8, 248, null, 1010, 63195], [20240424, 3509.8, 3509.6, 3511.4, 3509.0, 3511.4, 171, null, 1011, 63142], [20240424, 3511.4, 3511.8, 3515.4, 3511.8, 3514.8, 575, null, 1012, 62970], [20240424, 3514.8, 3514.8, 3516.2, 3513.6, 3514.4, 383, null, 1013, 62879], [20240424, 3514.4, 3514.4, 3516.0, 3512.6, 3513.0, 281, null, 1014, 62847], [20240424, 3513.0, 3512.8, 3514.6, 3512.8, 3514.0, 152, null, 1015, 62803], [20240424, 3514.0, 3514.0, 3516.0, 3513.2, 3514.6, 244, null, 1016, 62738], [20240424, 3514.6, 3514.2, 3514.2, 3511.8, 3511.8, 223, null, 1017, 62695], [20240424, 3511.8, 3511.8, 3512.0, 3510.6, 3511.4, 269, null, 1018, 62611], [20240424, 3511.4, 3511.2, 3511.4, 3509.8, 3510.8, 170, null, 1019, 62582], [20240424, 3510.8, 3510.4, 3510.4, 3509.0, 3509.0, 107, null, 1020, 62564], [20240424, 3509.0, 3509.6, 3511.8, 3509.6, 3510.2, 135, null, 1021, 62562], [20240424, 3510.2, 3509.6, 3510.2, 3508.2, 3509.8, 146, null, 1022, 62529], [20240424, 3509.8, 3509.8, 3511.4, 3509.8, 3510.2, 70, null, 1023, 62510], [20240424, 3510.2, 3510.6, 3511.6, 3510.4, 3510.4, 83, null, 1024, 62481], [20240424, 3510.4, 3510.6, 3511.4, 3510.0, 3510.4, 87, null, 1025, 62472], [20240424, 3510.4, 3511.0, 3511.0, 3507.0, 3507.6, 174, null, 1026, 62473], [20240424, 3507.6, 3507.6, 3509.4, 3507.4, 3508.2, 110, null, 1027, 62488], [20240424, 3508.2, 3508.4, 3509.4, 3508.2, 3509.4, 67, null, 1028, 62489], [20240424, 3509.4, 3509.4, 3509.6, 3507.0, 3509.2, 149, null, 1029, 62515], [20240424, 3509.2, 3509.0, 3510.0, 3508.8, 3509.0, 55, null, 1030, 62508], [20240424, 3509.0, 3508.8, 3511.6, 3508.4, 3508.8, 173, null, 1031, 62505], [20240424, 3508.8, 3509.0, 3509.8, 3508.4, 3509.8, 73, null, 1032, 62498], [20240424, 3509.8, 3510.0, 3511.6, 3509.6, 3511.2, 98, null, 1033, 62503], [20240424, 3511.2, 3511.6, 3511.6, 3510.6, 3511.4, 59, null, 1034, 62504], [20240424, 3511.4, 3511.6, 3511.6, 3509.6, 3510.0, 74, null, 1035, 62486], [20240424, 3510.0, 3510.0, 3510.8, 3509.2, 3510.6, 83, null, 1036, 62474], [20240424, 3510.6, 3510.2, 3511.6, 3509.4, 3511.4, 68, null, 1037, 62457], [20240424, 3511.4, 3511.4, 3511.4, 3509.6, 3510.0, 47, null, 1038, 62450], [20240424, 3510.0, 3510.0, 3513.0, 3510.0, 3511.6, 153, null, 1039, 62403], [20240424, 3511.6, 3511.6, 3512.4, 3511.2, 3511.8, 85, null, 1040, 62387], [20240424, 3511.8, 3511.8, 3514.0, 3510.8, 3513.8, 122, null, 1041, 62342], [20240424, 3513.8, 3514.0, 3515.0, 3513.0, 3513.2, 180, null, 1042, 62327], [20240424, 3513.2, 3513.2, 3515.6, 3513.2, 3515.0, 141, null, 1043, 62278], [20240424, 3515.0, 3514.8, 3515.4, 3513.4, 3514.8, 159, null, 1044, 62182], [20240424, 3514.8, 3514.8, 3515.2, 3513.0, 3513.4, 87, null, 1045, 62132], [20240424, 3513.4, 3513.4, 3515.4, 3513.2, 3513.2, 144, null, 1046, 62074], [20240424, 3513.2, 3513.6, 3513.8, 3511.0, 3511.8, 157, null, 1047, 62032], [20240424, 3511.8, 3512.0, 3514.2, 3511.6, 3514.0, 100, null, 1048, 62004], [20240424, 3514.0, 3513.4, 3515.0, 3512.6, 3514.6, 78, null, 1049, 61985], [20240424, 3514.6, 3514.6, 3515.4, 3514.4, 3515.4, 106, null, 1050, 61961], [20240424, 3515.4, 3514.6, 3516.6, 3514.2, 3516.4, 227, null, 1051, 61931], [20240424, 3516.4, 3515.8, 3517.0, 3514.8, 3514.8, 134, null, 1052, 61940], [20240424, 3514.8, 3515.0, 3516.4, 3513.8, 3513.8, 138, null, 1053, 61901], [20240424, 3513.8, 3513.8, 3514.2, 3512.6, 3513.6, 173, null, 1054, 61877], [20240424, 3513.6, 3513.6, 3514.0, 3512.8, 3512.8, 65, null, 1055, 61855], [20240424, 3512.8, 3512.8, 3513.2, 3512.4, 3512.8, 86, null, 1056, 61831], [20240424, 3512.8, 3512.4, 3512.6, 3511.0, 3511.4, 183, null, 1057, 61787], [20240424, 3511.4, 3511.4, 3513.4, 3511.2, 3511.8, 104, null, 1058, 61768], [20240424, 3511.8, 3512.2, 3512.4, 3511.6, 3512.4, 28, null, 1059, 61760], [20240424, 3512.4, 3512.4, 3513.2, 3512.0, 3512.2, 51, null, 1100, 61767], [20240424, 3512.2, 3512.6, 3512.8, 3511.0, 3511.0, 122, null, 1101, 61742], [20240424, 3511.0, 3511.0, 3511.8, 3509.4, 3510.6, 228, null, 1102, 61714], [20240424, 3510.6, 3510.2, 3511.0, 3509.2, 3510.8, 98, null, 1103, 61701], [20240424, 3510.8, 3511.0, 3511.4, 3509.6, 3510.0, 68, null, 1104, 61686], [20240424, 3510.0, 3510.4, 3511.2, 3508.6, 3509.2, 86, null, 1105, 61663], [20240424, 3509.2, 3509.2, 3509.2, 3507.0, 3507.0, 223, null, 1106, 61659], [20240424, 3507.0, 3507.0, 3508.4, 3506.0, 3508.0, 206, null, 1107, 61648], [20240424, 3508.0, 3508.2, 3508.2, 3506.8, 3508.0, 93, null, 1108, 61652], [20240424, 3508.0, 3508.0, 3508.0, 3506.2, 3506.8, 88, null, 1109, 61648], [20240424, 3506.8, 3507.4, 3508.6, 3507.2, 3507.6, 88, null, 1110, 61636], [20240424, 3507.6, 3508.2, 3508.6, 3507.2, 3507.4, 94, null, 1111, 61613], [20240424, 3507.4, 3507.0, 3508.8, 3507.0, 3508.8, 55, null, 1112, 61604], [20240424, 3508.8, 3508.4, 3509.4, 3508.2, 3509.0, 51, null, 1113, 61597], [20240424, 3509.0, 3509.0, 3509.2, 3507.2, 3507.4, 77, null, 1114, 61594], [20240424, 3507.4, 3507.4, 3507.8, 3507.0, 3507.6, 77, null, 1115, 61581], [20240424, 3507.6, 3507.2, 3507.8, 3506.8, 3507.2, 58, null, 1116, 61588], [20240424, 3507.2, 3507.2, 3508.2, 3506.8, 3507.2, 88, null, 1117, 61580], [20240424, 3507.2, 3507.2, 3509.0, 3506.0, 3508.6, 167, null, 1118, 61576], [20240424, 3508.6, 3508.6, 3508.6, 3506.6, 3506.8, 141, null, 1119, 61589], [20240424, 3506.8, 3507.0, 3507.4, 3506.2, 3506.6, 58, null, 1120, 61593], [20240424, 3506.6, 3507.0, 3508.4, 3506.4, 3507.8, 78, null, 1121, 61577], [20240424, 3507.8, 3507.6, 3509.6, 3507.0, 3508.6, 117, null, 1122, 61550], [20240424, 3508.6, 3508.0, 3509.8, 3507.8, 3509.6, 175, null, 1123, 61589], [20240424, 3509.6, 3509.8, 3510.4, 3508.4, 3508.4, 118, null, 1124, 61577], [20240424, 3508.4, 3508.4, 3509.2, 3507.8, 3507.8, 55, null, 1125, 61566], [20240424, 3507.8, 3508.2, 3510.2, 3507.8, 3509.0, 110, null, 1126, 61551], [20240424, 3509.0, 3509.0, 3509.6, 3508.0, 3508.4, 70, null, 1127, 61558], [20240424, 3508.4, 3508.4, 3509.8, 3507.6, 3508.6, 90, null, 1128, 61558], [20240424, 3508.6, 3509.0, 3509.0, 3507.8, 3508.2, 35, null, 1129, 61546], [20240424, 3508.2, 3508.2, 3509.2, 3507.8, 3508.4, 92, null, 1130, 61522], [20240424, 3508.4, 3508.6, 3509.8, 3506.6, 3509.4, 245, null, 1301, 61514], [20240424, 3509.4, 3509.2, 3509.4, 3506.8, 3507.6, 127, null, 1302, 61500], [20240424, 3507.6, 3507.6, 3507.8, 3505.8, 3506.2, 159, null, 1303, 61486], [20240424, 3506.2, 3505.6, 3508.2, 3505.2, 3507.6, 242, null, 1304, 61453], [20240424, 3507.6, 3507.8, 3510.2, 3507.6, 3510.0, 168, null, 1305, 61448], [20240424, 3510.0, 3510.2, 3511.0, 3509.6, 3510.8, 267, null, 1306, 61430], [20240424, 3510.8, 3510.8, 3512.4, 3510.6, 3511.6, 202, null, 1307, 61393], [20240424, 3511.6, 3512.0, 3512.2, 3511.2, 3511.8, 97, null, 1308, 61381], [20240424, 3511.8, 3511.8, 3512.2, 3510.4, 3510.8, 102, null, 1309, 61401], [20240424, 3510.8, 3510.8, 3511.8, 3510.0, 3510.0, 165, null, 1310, 61444], [20240424, 3510.0, 3510.6, 3511.8, 3510.0, 3510.4, 99, null, 1311, 61451], [20240424, 3510.4, 3510.2, 3510.2, 3509.0, 3510.0, 77, null, 1312, 61468], [20240424, 3510.0, 3510.0, 3511.6, 3510.0, 3510.6, 129, null, 1313, 61462], [20240424, 3510.6, 3510.6, 3511.4, 3510.4, 3511.2, 48, null, 1314, 61468], [20240424, 3511.2, 3511.0, 3511.4, 3510.4, 3511.4, 30, null, 1315, 61470], [20240424, 3511.4, 3511.4, 3511.4, 3510.4, 3510.6, 53, null, 1316, 61484], [20240424, 3510.6, 3510.4, 3511.6, 3509.8, 3511.4, 81, null, 1317, 61481], [20240424, 3511.4, 3511.2, 3511.8, 3510.4, 3510.8, 66, null, 1318, 61487], [20240424, 3510.8, 3511.2, 3511.8, 3510.8, 3511.2, 48, null, 1319, 61487], [20240424, 3511.2, 3511.8, 3513.0, 3511.6, 3512.8, 173, null, 1320, 61472], [20240424, 3512.8, 3512.2, 3513.2, 3511.6, 3512.0, 134, null, 1321, 61491], [20240424, 3512.0, 3512.4, 3512.8, 3511.2, 3512.6, 113, null, 1322, 61489], [20240424, 3512.6, 3512.8, 3514.6, 3512.8, 3513.4, 198, null, 1323, 61472], [20240424, 3513.4, 3513.4, 3514.4, 3513.2, 3513.6, 142, null, 1324, 61478], [20240424, 3513.6, 3514.2, 3514.4, 3512.8, 3513.8, 125, null, 1325, 61482], [20240424, 3513.8, 3513.8, 3513.8, 3512.4, 3512.4, 109, null, 1326, 61476], [20240424, 3512.4, 3512.2, 3514.2, 3512.2, 3514.2, 128, null, 1327, 61458], [20240424, 3514.2, 3514.2, 3514.2, 3513.2, 3513.4, 92, null, 1328, 61436], [20240424, 3513.4, 3513.8, 3514.2, 3511.8, 3512.0, 91, null, 1329, 61447], [20240424, 3512.0, 3512.2, 3512.8, 3511.6, 3511.8, 82, null, 1330, 61462], [20240424, 3511.8, 3511.4, 3512.4, 3510.6, 3511.6, 131, null, 1331, 61468], [20240424, 3511.6, 3511.6, 3511.6, 3509.8, 3509.8, 84, null, 1332, 61480], [20240424, 3509.8, 3509.8, 3511.6, 3509.8, 3511.4, 82, null, 1333, 61498], [20240424, 3511.4, 3511.2, 3512.2, 3510.6, 3511.4, 68, null, 1334, 61510], [20240424, 3511.4, 3511.4, 3512.0, 3511.2, 3511.8, 54, null, 1335, 61527], [20240424, 3511.8, 3511.4, 3511.8, 3511.0, 3511.6, 32, null, 1336, 61528], [20240424, 3511.6, 3511.8, 3513.2, 3511.8, 3512.6, 104, null, 1337, 61534], [20240424, 3512.6, 3513.2, 3514.2, 3512.8, 3513.4, 79, null, 1338, 61537], [20240424, 3513.4, 3513.6, 3514.6, 3513.4, 3513.8, 81, null, 1339, 61529], [20240424, 3513.8, 3513.8, 3514.0, 3512.6, 3512.8, 91, null, 1340, 61531], [20240424, 3512.8, 3513.2, 3514.6, 3513.2, 3513.6, 111, null, 1341, 61513], [20240424, 3513.6, 3514.0, 3516.6, 3514.0, 3516.2, 230, null, 1342, 61467], [20240424, 3516.2, 3516.0, 3517.0, 3515.4, 3516.0, 199, null, 1343, 61473], [20240424, 3516.0, 3516.2, 3517.6, 3515.8, 3516.8, 155, null, 1344, 61477], [20240424, 3516.8, 3517.0, 3519.8, 3516.6, 3519.4, 441, null, 1345, 61467], [20240424, 3519.4, 3519.4, 3520.8, 3518.8, 3519.0, 405, null, 1346, 61476], [20240424, 3519.0, 3518.8, 3519.2, 3517.6, 3518.6, 188, null, 1347, 61483], [20240424, 3518.6, 3518.6, 3520.2, 3518.0, 3519.6, 183, null, 1348, 61478], [20240424, 3519.6, 3519.2, 3522.0, 3519.2, 3521.8, 366, null, 1349, 61504], [20240424, 3521.8, 3521.8, 3521.8, 3519.8, 3519.8, 232, null, 1350, 61558], [20240424, 3519.8, 3520.0, 3520.0, 3518.8, 3519.4, 211, null, 1351, 61574], [20240424, 3519.4, 3519.2, 3520.2, 3518.8, 3519.4, 148, null, 1352, 61589], [20240424, 3519.4, 3519.4, 3519.6, 3518.6, 3518.6, 146, null, 1353, 61594], [20240424, 3518.6, 3518.6, 3518.6, 3516.6, 3516.6, 172, null, 1354, 61611], [20240424, 3516.6, 3516.6, 3517.2, 3516.0, 3516.6, 116, null, 1355, 61632], [20240424, 3516.6, 3516.2, 3517.8, 3516.2, 3517.4, 96, null, 1356, 61660], [20240424, 3517.4, 3517.6, 3517.6, 3515.6, 3515.8, 120, null, 1357, 61689], [20240424, 3515.8, 3515.8, 3516.0, 3514.8, 3514.8, 128, null, 1358, 61708], [20240424, 3514.8, 3514.8, 3516.4, 3514.6, 3515.0, 109, null, 1359, 61712], [20240424, 3515.0, 3514.8, 3515.4, 3514.2, 3515.0, 84, null, 1400, 61740], [20240424, 3515.0, 3514.8, 3517.2, 3514.8, 3516.6, 132, null, 1401, 61759], [20240424, 3516.6, 3516.4, 3517.6, 3515.6, 3516.6, 121, null, 1402, 61768], [20240424, 3516.6, 3517.2, 3517.2, 3515.4, 3515.6, 61, null, 1403, 61772], [20240424, 3515.6, 3515.8, 3516.2, 3515.2, 3516.0, 50, null, 1404, 61785], [20240424, 3516.0, 3516.0, 3516.8, 3515.6, 3515.6, 69, null, 1405, 61784], [20240424, 3515.6, 3515.6, 3516.2, 3515.4, 3515.6, 57, null, 1406, 61798], [20240424, 3515.6, 3515.6, 3515.6, 3510.0, 3510.2, 359, null, 1407, 61895], [20240424, 3510.2, 3510.4, 3512.4, 3510.2, 3510.6, 277, null, 1408, 61986], [20240424, 3510.6, 3510.8, 3513.2, 3510.8, 3512.2, 214, null, 1409, 62046], [20240424, 3512.2, 3512.2, 3513.8, 3512.0, 3512.8, 130, null, 1410, 62081], [20240424, 3512.8, 3513.4, 3513.4, 3511.2, 3512.0, 152, null, 1411, 62138], [20240424, 3512.0, 3512.0, 3513.2, 3511.0, 3512.2, 144, null, 1412, 62209], [20240424, 3512.2, 3512.2, 3513.0, 3511.8, 3512.4, 62, null, 1413, 62235], [20240424, 3512.4, 3512.4, 3513.8, 3512.2, 3513.0, 79, null, 1414, 62261], [20240424, 3513.0, 3513.6, 3514.6, 3512.0, 3513.4, 120, null, 1415, 62304], [20240424, 3513.4, 3513.6, 3515.0, 3513.0, 3513.2, 120, null, 1416, 62369], [20240424, 3513.2, 3513.2, 3515.4, 3513.0, 3514.8, 80, null, 1417, 62379], [20240424, 3514.8, 3515.0, 3516.0, 3514.6, 3515.2, 101, null, 1418, 62411], [20240424, 3515.2, 3515.8, 3516.0, 3515.0, 3515.4, 68, null, 1419, 62419], [20240424, 3515.4, 3515.4, 3515.6, 3514.4, 3515.6, 76, null, 1420, 62442], [20240424, 3515.6, 3515.4, 3515.4, 3514.6, 3514.6, 38, null, 1421, 62458], [20240424, 3514.6, 3515.0, 3515.4, 3514.0, 3514.6, 68, null, 1422, 62482], [20240424, 3514.6, 3514.6, 3515.4, 3513.6, 3513.8, 91, null, 1423, 62514], [20240424, 3513.8, 3513.8, 3514.8, 3513.2, 3513.6, 62, null, 1424, 62533], [20240424, 3513.6, 3513.6, 3514.6, 3513.0, 3513.0, 48, null, 1425, 62559], [20240424, 3513.0, 3513.0, 3513.6, 3511.6, 3511.6, 140, null, 1426, 62601], [20240424, 3511.6, 3512.0, 3512.6, 3511.6, 3511.6, 52, null, 1427, 62618], [20240424, 3511.6, 3512.2, 3513.0, 3512.0, 3512.8, 46, null, 1428, 62629], [20240424, 3512.8, 3512.8, 3512.8, 3512.0, 3512.2, 72, null, 1429, 62661], [20240424, 3512.2, 3512.4, 3514.2, 3512.0, 3513.8, 118, null, 1430, 62692], [20240424, 3513.8, 3513.4, 3515.0, 3513.2, 3514.6, 121, null, 1431, 62752], [20240424, 3514.6, 3514.6, 3515.2, 3513.6, 3514.0, 74, null, 1432, 62784], [20240424, 3514.0, 3514.0, 3514.6, 3513.8, 3514.2, 65, null, 1433, 62817], [20240424, 3514.2, 3514.0, 3516.0, 3513.8, 3516.0, 80, null, 1434, 62842], [20240424, 3516.0, 3516.0, 3519.4, 3516.0, 3519.0, 264, null, 1435, 62938], [20240424, 3519.0, 3519.2, 3522.6, 3518.6, 3522.4, 436, null, 1436, 63059], [20240424, 3522.4, 3522.6, 3525.4, 3521.6, 3524.8, 590, null, 1437, 63159], [20240424, 3524.8, 3525.0, 3525.2, 3523.6, 3524.2, 258, null, 1438, 63224], [20240424, 3524.2, 3524.2, 3525.0, 3522.8, 3523.0, 198, null, 1439, 63288], [20240424, 3523.0, 3523.0, 3525.6, 3523.0, 3525.0, 298, null, 1440, 63379], [20240424, 3525.0, 3525.2, 3527.4, 3525.2, 3526.2, 400, null, 1441, 63427], [20240424, 3526.2, 3526.2, 3527.2, 3525.2, 3525.2, 261, null, 1442, 63517], [20240424, 3525.2, 3525.2, 3528.0, 3525.0, 3526.8, 267, null, 1443, 63549], [20240424, 3526.8, 3526.8, 3530.0, 3526.6, 3528.0, 404, null, 1444, 63636], [20240424, 3528.0, 3528.8, 3529.2, 3526.0, 3527.2, 290, null, 1445, 63729], [20240424, 3527.2, 3527.4, 3528.2, 3525.6, 3526.0, 221, null, 1446, 63813], [20240424, 3526.0, 3525.6, 3527.2, 3524.6, 3525.0, 167, null, 1447, 63875], [20240424, 3525.0, 3525.0, 3525.0, 3523.4, 3523.8, 251, null, 1448, 63976], [20240424, 3523.8, 3523.8, 3525.2, 3522.4, 3523.6, 267, null, 1449, 64120], [20240424, 3523.6, 3523.6, 3523.8, 3521.6, 3521.6, 194, null, 1450, 64222], [20240424, 3521.6, 3521.2, 3521.6, 3520.2, 3521.0, 292, null, 1451, 64331], [20240424, 3521.0, 3520.4, 3521.4, 3519.6, 3521.0, 234, null, 1452, 64454], [20240424, 3521.0, 3520.6, 3521.0, 3519.8, 3521.0, 194, null, 1453, 64520], [20240424, 3521.0, 3521.0, 3523.2, 3520.6, 3522.8, 226, null, 1454, 64597], [20240424, 3522.8, 3523.0, 3523.4, 3522.2, 3523.2, 153, null, 1455, 64687], [20240424, 3523.2, 3523.4, 3524.6, 3523.0, 3524.2, 294, null, 1456, 64825], [20240424, 3524.2, 3524.0, 3524.4, 3523.0, 3523.4, 162, null, 1457, 64912], [20240424, 3523.4, 3523.6, 3524.6, 3522.4, 3523.0, 360, null, 1458, 65062], [20240424, 3523.0, 3523.0, 3523.8, 3522.6, 3522.6, 305, null, 1459, 65185], [20240424, 3522.6, 3523.0, 3524.0, 3522.4, 3523.6, 382, null, 1500, 65392], [20240425, 3523.6, 3514.2, 3519.0, 3514.2, 3518.0, 999, null, 931, 64763], [20240425, 3518.0, 3517.0, 3520.4, 3517.0, 3517.6, 554, null, 932, 64462], [20240425, 3517.6, 3517.2, 3517.2, 3513.8, 3514.2, 464, null, 933, 64255], [20240425, 3514.2, 3514.0, 3515.4, 3512.8, 3513.8, 351, null, 934, 64056], [20240425, 3513.8, 3513.8, 3514.0, 3512.0, 3512.6, 469, null, 935, 63857], [20240425, 3512.6, 3512.8, 3513.8, 3511.4, 3512.0, 502, null, 936, 63636], [20240425, 3512.0, 3512.0, 3512.0, 3510.2, 3510.6, 335, null, 937, 63445], [20240425, 3510.6, 3510.6, 3510.8, 3509.0, 3510.4, 433, null, 938, 63227], [20240425, 3510.4, 3510.0, 3510.8, 3508.6, 3509.8, 301, null, 939, 63098], [20240425, 3509.8, 3509.4, 3511.2, 3508.6, 3510.8, 259, null, 940, 63000], [20240425, 3510.8, 3510.8, 3511.2, 3509.0, 3509.0, 213, null, 941, 62894], [20240425, 3509.0, 3509.2, 3511.6, 3508.2, 3511.6, 229, null, 942, 62810], [20240425, 3511.6, 3511.6, 3512.6, 3510.2, 3510.6, 256, null, 943, 62655], [20240425, 3510.6, 3510.6, 3510.6, 3508.8, 3509.0, 120, null, 944, 62594], [20240425, 3509.0, 3509.6, 3510.6, 3509.0, 3510.0, 169, null, 945, 62521], [20240425, 3510.0, 3510.0, 3510.0, 3507.0, 3507.0, 308, null, 946, 62418], [20240425, 3507.0, 3507.0, 3508.4, 3506.0, 3508.0, 240, null, 947, 62304], [20240425, 3508.0, 3508.2, 3508.8, 3506.8, 3508.2, 140, null, 948, 62237], [20240425, 3508.2, 3508.2, 3508.8, 3507.0, 3507.2, 143, null, 949, 62152], [20240425, 3507.2, 3507.2, 3507.8, 3506.0, 3506.0, 274, null, 950, 62042], [20240425, 3506.0, 3506.4, 3507.4, 3505.0, 3506.4, 210, null, 951, 61951], [20240425, 3506.4, 3506.2, 3508.6, 3506.2, 3507.8, 155, null, 952, 61908], [20240425, 3507.8, 3507.8, 3510.6, 3507.6, 3509.0, 279, null, 953, 61769], [20240425, 3509.0, 3509.0, 3510.4, 3508.6, 3510.0, 173, null, 954, 61707], [20240425, 3510.0, 3510.0, 3512.2, 3509.4, 3511.6, 217, null, 955, 61606], [20240425, 3511.6, 3511.8, 3512.6, 3510.6, 3512.6, 185, null, 956, 61518], [20240425, 3512.6, 3512.4, 3513.4, 3512.0, 3512.2, 216, null, 957, 61464], [20240425, 3512.2, 3512.0, 3513.4, 3511.6, 3512.4, 153, null, 958, 61424], [20240425, 3512.4, 3512.2, 3512.8, 3511.4, 3512.0, 138, null, 959, 61409], [20240425, 3512.0, 3512.0, 3513.0, 3511.6, 3512.0, 117, null, 1000, 61402], [20240425, 3512.0, 3512.2, 3513.0, 3511.4, 3512.2, 158, null, 1001, 61389], [20240425, 3512.2, 3512.0, 3516.6, 3512.0, 3516.2, 518, null, 1002, 61328], [20240425, 3516.2, 3516.2, 3516.4, 3514.4, 3514.6, 220, null, 1003, 61299], [20240425, 3514.6, 3514.4, 3516.2, 3514.4, 3515.2, 186, null, 1004, 61259], [20240425, 3515.2, 3515.0, 3517.6, 3515.0, 3517.4, 214, null, 1005, 61230], [20240425, 3517.4, 3517.2, 3517.8, 3516.4, 3517.8, 188, null, 1006, 61207], [20240425, 3517.8, 3517.8, 3518.4, 3516.4, 3518.0, 180, null, 1007, 61139], [20240425, 3518.0, 3518.0, 3519.0, 3518.0, 3519.0, 127, null, 1008, 61106], [20240425, 3519.0, 3519.2, 3525.8, 3519.2, 3525.2, 667, null, 1009, 60948], [20240425, 3525.2, 3525.2, 3525.4, 3522.4, 3523.8, 357, null, 1010, 60873], [20240425, 3523.8, 3523.8, 3523.8, 3521.4, 3521.4, 240, null, 1011, 60811], [20240425, 3521.4, 3521.8, 3522.0, 3518.2, 3518.6, 282, null, 1012, 60769], [20240425, 3518.6, 3518.4, 3518.4, 3517.2, 3517.4, 229, null, 1013, 60735], [20240425, 3517.4, 3517.4, 3517.4, 3515.0, 3516.6, 317, null, 1014, 60673], [20240425, 3516.6, 3516.0, 3516.4, 3514.6, 3515.2, 272, null, 1015, 60628], [20240425, 3515.2, 3515.0, 3515.8, 3514.0, 3514.4, 243, null, 1016, 60591], [20240425, 3514.4, 3514.4, 3516.0, 3514.4, 3515.6, 190, null, 1017, 60598], [20240425, 3515.6, 3515.2, 3516.4, 3514.6, 3515.8, 104, null, 1018, 60604], [20240425, 3515.8, 3516.0, 3519.4, 3516.0, 3518.6, 217, null, 1019, 60599], [20240425, 3518.6, 3518.6, 3519.0, 3517.2, 3518.2, 120, null, 1020, 60588], [20240425, 3518.2, 3518.6, 3519.4, 3517.6, 3518.2, 177, null, 1021, 60617], [20240425, 3518.2, 3518.4, 3519.6, 3517.4, 3518.0, 130, null, 1022, 60606], [20240425, 3518.0, 3518.2, 3520.6, 3518.0, 3520.0, 156, null, 1023, 60622], [20240425, 3520.0, 3520.0, 3520.6, 3519.0, 3520.0, 83, null, 1024, 60614], [20240425, 3520.0, 3520.0, 3520.4, 3518.8, 3519.2, 130, null, 1025, 60599], [20240425, 3519.2, 3519.0, 3522.0, 3518.8, 3520.8, 202, null, 1026, 60545], [20240425, 3520.8, 3520.6, 3522.4, 3520.6, 3522.4, 143, null, 1027, 60496], [20240425, 3522.4, 3522.4, 3523.8, 3522.0, 3523.8, 258, null, 1028, 60440], [20240425, 3523.8, 3523.8, 3524.0, 3523.2, 3524.0, 202, null, 1029, 60391], [20240425, 3524.0, 3523.8, 3526.8, 3523.0, 3526.8, 425, null, 1030, 60321], [20240425, 3526.8, 3526.6, 3532.8, 3526.6, 3531.2, 1200, null, 1031, 59977], [20240425, 3531.2, 3531.2, 3531.4, 3529.4, 3530.2, 365, null, 1032, 59929], [20240425, 3530.2, 3530.4, 3534.8, 3530.4, 3531.4, 423, null, 1033, 59869], [20240425, 3531.4, 3531.2, 3531.8, 3528.8, 3529.0, 322, null, 1034, 59903], [20240425, 3529.0, 3529.2, 3530.0, 3527.6, 3528.8, 273, null, 1035, 59891], [20240425, 3528.8, 3528.4, 3530.4, 3528.4, 3528.6, 163, null, 1036, 59877], [20240425, 3528.6, 3528.8, 3530.0, 3527.6, 3529.8, 194, null, 1037, 59935], [20240425, 3529.8, 3529.8, 3531.2, 3528.2, 3529.4, 196, null, 1038, 59943], [20240425, 3529.4, 3529.6, 3530.2, 3527.8, 3528.6, 165, null, 1039, 59937], [20240425, 3528.6, 3528.4, 3533.6, 3528.2, 3533.0, 338, null, 1040, 59906], [20240425, 3533.0, 3533.4, 3533.4, 3530.4, 3530.8, 206, null, 1041, 59892], [20240425, 3530.8, 3531.0, 3532.0, 3529.2, 3531.6, 153, null, 1042, 59899], [20240425, 3531.6, 3531.6, 3532.0, 3529.8, 3531.2, 235, null, 1043, 59819], [20240425, 3531.2, 3531.2, 3531.6, 3530.4, 3531.0, 116, null, 1044, 59796], [20240425, 3531.0, 3531.8, 3535.0, 3531.4, 3534.8, 274, null, 1045, 59775], [20240425, 3534.8, 3535.0, 3541.0, 3535.0, 3537.4, 1215, null, 1046, 59719], [20240425, 3537.4, 3537.6, 3537.8, 3535.0, 3535.8, 326, null, 1047, 59742], [20240425, 3535.8, 3535.8, 3537.0, 3534.0, 3535.8, 172, null, 1048, 59709], [20240425, 3535.8, 3535.4, 3538.4, 3535.2, 3537.2, 160, null, 1049, 59699], [20240425, 3537.2, 3537.4, 3539.8, 3537.4, 3538.6, 318, null, 1050, 59626], [20240425, 3538.6, 3538.2, 3539.4, 3537.0, 3538.2, 285, null, 1051, 59589], [20240425, 3538.2, 3538.2, 3542.8, 3538.2, 3540.4, 462, null, 1052, 59558], [20240425, 3540.4, 3539.8, 3541.4, 3537.8, 3537.8, 292, null, 1053, 59501], [20240425, 3537.8, 3537.8, 3540.2, 3536.2, 3536.4, 283, null, 1054, 59452], [20240425, 3536.4, 3536.0, 3538.0, 3535.4, 3536.2, 154, null, 1055, 59443], [20240425, 3536.2, 3536.4, 3540.2, 3536.2, 3539.0, 201, null, 1056, 59431], [20240425, 3539.0, 3539.4, 3541.4, 3539.0, 3541.4, 178, null, 1057, 59415], [20240425, 3541.4, 3541.6, 3542.4, 3540.2, 3540.4, 220, null, 1058, 59425], [20240425, 3540.4, 3540.6, 3541.6, 3539.6, 3541.2, 131, null, 1059, 59428], [20240425, 3541.2, 3541.4, 3542.4, 3541.2, 3541.2, 127, null, 1100, 59417], [20240425, 3541.2, 3541.4, 3544.0, 3541.4, 3543.4, 293, null, 1101, 59439], [20240425, 3543.4, 3543.2, 3544.8, 3542.0, 3542.4, 271, null, 1102, 59465], [20240425, 3542.4, 3542.4, 3544.6, 3542.4, 3544.4, 123, null, 1103, 59489], [20240425, 3544.4, 3544.6, 3545.6, 3544.2, 3545.0, 315, null, 1104, 59498], [20240425, 3545.0, 3544.6, 3549.8, 3544.4, 3548.0, 698, null, 1105, 59518], [20240425, 3548.0, 3547.8, 3548.6, 3542.8, 3542.8, 349, null, 1106, 59577], [20240425, 3542.8, 3542.4, 3542.8, 3540.6, 3541.0, 262, null, 1107, 59654], [20240425, 3541.0, 3541.4, 3541.8, 3538.6, 3539.4, 287, null, 1108, 59723], [20240425, 3539.4, 3539.6, 3542.6, 3539.4, 3541.6, 164, null, 1109, 59761], [20240425, 3541.6, 3541.0, 3541.6, 3540.2, 3540.2, 176, null, 1110, 59810], [20240425, 3540.2, 3540.2, 3541.2, 3539.0, 3540.0, 160, null, 1111, 59812], [20240425, 3540.0, 3540.2, 3541.6, 3539.6, 3541.0, 93, null, 1112, 59822], [20240425, 3541.0, 3540.6, 3541.6, 3538.4, 3538.8, 180, null, 1113, 59824], [20240425, 3538.8, 3538.6, 3539.6, 3538.0, 3538.0, 219, null, 1114, 59785], [20240425, 3538.0, 3538.0, 3538.2, 3533.2, 3536.2, 569, null, 1115, 59845], [20240425, 3536.2, 3536.2, 3539.0, 3535.6, 3538.6, 199, null, 1116, 59880], [20240425, 3538.6, 3538.6, 3539.4, 3536.4, 3537.2, 138, null, 1117, 59887], [20240425, 3537.2, 3537.2, 3539.0, 3536.0, 3539.0, 137, null, 1118, 59903], [20240425, 3539.0, 3539.0, 3540.0, 3538.6, 3539.8, 176, null, 1119, 59912], [20240425, 3539.8, 3539.8, 3539.8, 3536.0, 3536.2, 155, null, 1120, 59920], [20240425, 3536.2, 3536.0, 3537.0, 3535.8, 3536.0, 121, null, 1121, 59952], [20240425, 3536.0, 3536.4, 3536.6, 3534.2, 3536.0, 228, null, 1122, 60047], [20240425, 3536.0, 3536.0, 3536.2, 3534.6, 3535.6, 92, null, 1123, 60073], [20240425, 3535.6, 3535.4, 3536.0, 3533.0, 3533.2, 250, null, 1124, 60148], [20240425, 3533.2, 3533.2, 3534.4, 3533.0, 3533.4, 205, null, 1125, 60218], [20240425, 3533.4, 3533.4, 3534.4, 3533.0, 3534.4, 160, null, 1126, 60272], [20240425, 3534.4, 3534.4, 3534.6, 3532.6, 3533.6, 139, null, 1127, 60289], [20240425, 3533.6, 3533.6, 3534.0, 3531.4, 3532.0, 187, null, 1128, 60340], [20240425, 3532.0, 3531.8, 3533.0, 3531.6, 3532.6, 295, null, 1129, 60360], [20240425, 3532.6, 3532.0, 3532.0, 3530.6, 3531.2, 250, null, 1130, 60399], [20240425, 3531.2, 3530.4, 3531.4, 3528.6, 3531.4, 345, null, 1301, 60520], [20240425, 3531.4, 3531.2, 3531.2, 3528.8, 3528.8, 152, null, 1302, 60535], [20240425, 3528.8, 3528.8, 3528.8, 3527.2, 3527.8, 316, null, 1303, 60607], [20240425, 3527.8, 3527.6, 3528.2, 3526.8, 3527.4, 156, null, 1304, 60637], [20240425, 3527.4, 3527.4, 3530.6, 3526.8, 3529.2, 200, null, 1305, 60715], [20240425, 3529.2, 3529.0, 3530.6, 3528.0, 3528.2, 162, null, 1306, 60764], [20240425, 3528.2, 3528.4, 3529.4, 3527.6, 3528.6, 186, null, 1307, 60747], [20240425, 3528.6, 3528.8, 3528.8, 3527.0, 3527.8, 152, null, 1308, 60784], [20240425, 3527.8, 3527.8, 3529.6, 3527.6, 3528.0, 158, null, 1309, 60806], [20240425, 3528.0, 3528.2, 3528.2, 3526.4, 3527.0, 175, null, 1310, 60894], [20240425, 3527.0, 3526.8, 3528.2, 3526.2, 3527.8, 168, null, 1311, 60947], [20240425, 3527.8, 3527.6, 3528.8, 3527.4, 3528.2, 86, null, 1312, 60976], [20240425, 3528.2, 3527.8, 3527.8, 3526.8, 3527.6, 112, null, 1313, 61014], [20240425, 3527.6, 3527.8, 3530.0, 3527.2, 3529.2, 162, null, 1314, 61055], [20240425, 3529.2, 3529.4, 3529.4, 3528.0, 3528.8, 98, null, 1315, 61086], [20240425, 3528.8, 3528.6, 3528.6, 3527.6, 3527.6, 77, null, 1316, 61079], [20240425, 3527.6, 3527.6, 3528.2, 3526.2, 3528.0, 140, null, 1317, 61132], [20240425, 3528.0, 3528.0, 3528.6, 3527.0, 3528.4, 151, null, 1318, 61184], [20240425, 3528.4, 3528.8, 3529.0, 3527.2, 3527.6, 81, null, 1319, 61191], [20240425, 3527.6, 3527.6, 3528.0, 3526.6, 3526.6, 65, null, 1320, 61214], [20240425, 3526.6, 3526.6, 3528.0, 3526.4, 3526.8, 79, null, 1321, 61244], [20240425, 3526.8, 3527.0, 3528.0, 3525.6, 3526.0, 102, null, 1322, 61271], [20240425, 3526.0, 3525.6, 3526.4, 3525.6, 3526.4, 88, null, 1323, 61297], [20240425, 3526.4, 3526.2, 3526.6, 3525.4, 3525.6, 74, null, 1324, 61311], [20240425, 3525.6, 3525.8, 3528.2, 3525.4, 3527.4, 91, null, 1325, 61331], [20240425, 3527.4, 3527.6, 3529.2, 3527.2, 3529.0, 95, null, 1326, 61367], [20240425, 3529.0, 3528.8, 3529.2, 3527.8, 3528.2, 93, null, 1327, 61389], [20240425, 3528.2, 3528.8, 3529.8, 3528.2, 3529.6, 98, null, 1328, 61432], [20240425, 3529.6, 3529.6, 3529.6, 3528.2, 3529.0, 83, null, 1329, 61459], [20240425, 3529.0, 3528.8, 3530.0, 3528.8, 3528.8, 54, null, 1330, 61480], [20240425, 3528.8, 3528.8, 3531.0, 3528.8, 3530.8, 150, null, 1331, 61524], [20240425, 3530.8, 3530.8, 3531.8, 3529.8, 3529.8, 169, null, 1332, 61577], [20240425, 3529.8, 3530.6, 3531.2, 3529.4, 3530.8, 91, null, 1333, 61593], [20240425, 3530.8, 3531.2, 3532.0, 3530.2, 3531.4, 104, null, 1334, 61631], [20240425, 3531.4, 3531.4, 3532.0, 3530.2, 3530.2, 88, null, 1335, 61658], [20240425, 3530.2, 3530.2, 3531.0, 3528.4, 3528.4, 113, null, 1336, 61696], [20240425, 3528.4, 3528.2, 3530.6, 3528.0, 3530.2, 112, null, 1337, 61743], [20240425, 3530.2, 3530.2, 3533.0, 3529.6, 3532.8, 195, null, 1338, 61788], [20240425, 3532.8, 3532.4, 3533.0, 3531.6, 3532.0, 117, null, 1339, 61812], [20240425, 3532.0, 3531.6, 3533.0, 3531.6, 3532.0, 96, null, 1340, 61833], [20240425, 3532.0, 3531.6, 3532.8, 3530.4, 3531.4, 111, null, 1341, 61874], [20240425, 3531.4, 3531.6, 3533.0, 3531.0, 3532.8, 90, null, 1342, 61883], [20240425, 3532.8, 3532.6, 3532.6, 3529.6, 3530.4, 82, null, 1343, 61908], [20240425, 3530.4, 3530.4, 3531.0, 3528.6, 3530.8, 126, null, 1344, 61944], [20240425, 3530.8, 3531.4, 3532.4, 3531.0, 3532.4, 118, null, 1345, 61974], [20240425, 3532.4, 3532.2, 3532.6, 3531.0, 3531.4, 48, null, 1346, 61987], [20240425, 3531.4, 3531.6, 3531.6, 3527.4, 3528.8, 181, null, 1347, 62070], [20240425, 3528.8, 3528.4, 3530.2, 3528.2, 3528.8, 104, null, 1348, 62076], [20240425, 3528.8, 3528.4, 3529.6, 3527.6, 3529.2, 113, null, 1349, 62105], [20240425, 3529.2, 3529.2, 3529.8, 3528.4, 3529.2, 64, null, 1350, 62116], [20240425, 3529.2, 3529.4, 3529.4, 3528.2, 3528.4, 41, null, 1351, 62130], [20240425, 3528.4, 3528.2, 3530.4, 3528.0, 3530.2, 82, null, 1352, 62143], [20240425, 3530.2, 3529.6, 3530.0, 3528.4, 3528.4, 49, null, 1353, 62152], [20240425, 3528.4, 3528.4, 3528.4, 3527.0, 3527.8, 145, null, 1354, 62206], [20240425, 3527.8, 3527.4, 3528.6, 3527.4, 3528.0, 56, null, 1355, 62213], [20240425, 3528.0, 3528.0, 3530.2, 3528.0, 3529.8, 65, null, 1356, 62239], [20240425, 3529.8, 3529.2, 3530.0, 3528.6, 3529.6, 60, null, 1357, 62256], [20240425, 3529.6, 3529.6, 3529.6, 3528.4, 3528.8, 40, null, 1358, 62253], [20240425, 3528.8, 3529.0, 3529.2, 3528.2, 3528.4, 55, null, 1359, 62264], [20240425, 3528.4, 3528.2, 3531.2, 3528.2, 3530.2, 102, null, 1400, 62305], [20240425, 3530.2, 3530.4, 3530.8, 3527.2, 3527.8, 182, null, 1401, 62383], [20240425, 3527.8, 3527.8, 3529.0, 3527.8, 3528.6, 62, null, 1402, 62414], [20240425, 3528.6, 3529.0, 3529.0, 3523.0, 3525.8, 578, null, 1403, 62656], [20240425, 3525.8, 3525.8, 3527.8, 3524.6, 3524.6, 288, null, 1404, 62790], [20240425, 3524.6, 3524.6, 3524.6, 3523.2, 3523.4, 262, null, 1405, 62830], [20240425, 3523.4, 3523.2, 3523.8, 3521.0, 3522.4, 492, null, 1406, 62980], [20240425, 3522.4, 3522.6, 3524.2, 3520.6, 3524.2, 256, null, 1407, 63051], [20240425, 3524.2, 3524.4, 3524.6, 3523.0, 3524.2, 123, null, 1408, 63068], [20240425, 3524.2, 3524.2, 3525.4, 3524.0, 3524.4, 151, null, 1409, 63123], [20240425, 3524.4, 3524.0, 3525.8, 3524.0, 3525.2, 82, null, 1410, 63151], [20240425, 3525.2, 3525.0, 3527.0, 3524.8, 3526.0, 128, null, 1411, 63169], [20240425, 3526.0, 3525.8, 3527.2, 3525.8, 3526.8, 87, null, 1412, 63195], [20240425, 3526.8, 3526.8, 3528.2, 3526.8, 3527.0, 142, null, 1413, 63228], [20240425, 3527.0, 3527.2, 3527.2, 3524.6, 3526.0, 127, null, 1414, 63274], [20240425, 3526.0, 3526.0, 3526.0, 3524.8, 3525.2, 55, null, 1415, 63274], [20240425, 3525.2, 3525.6, 3527.8, 3523.0, 3526.8, 172, null, 1416, 63329], [20240425, 3526.8, 3527.0, 3529.6, 3527.0, 3529.2, 206, null, 1417, 63359], [20240425, 3529.2, 3529.2, 3530.4, 3529.0, 3529.6, 118, null, 1418, 63374], [20240425, 3529.6, 3529.4, 3530.0, 3528.2, 3528.4, 90, null, 1419, 63390], [20240425, 3528.4, 3528.6, 3529.8, 3528.2, 3529.2, 85, null, 1420, 63421], [20240425, 3529.2, 3529.4, 3530.6, 3528.8, 3530.6, 91, null, 1421, 63446], [20240425, 3530.6, 3530.2, 3530.6, 3529.0, 3529.0, 75, null, 1422, 63455], [20240425, 3529.0, 3528.8, 3529.4, 3527.6, 3528.4, 68, null, 1423, 63475], [20240425, 3528.4, 3527.8, 3528.6, 3527.0, 3528.6, 108, null, 1424, 63490], [20240425, 3528.6, 3528.4, 3528.4, 3526.4, 3526.6, 47, null, 1425, 63495], [20240425, 3526.6, 3526.8, 3527.2, 3525.6, 3527.2, 73, null, 1426, 63503], [20240425, 3527.2, 3527.2, 3527.2, 3525.8, 3526.6, 50, null, 1427, 63524], [20240425, 3526.6, 3526.6, 3528.6, 3526.0, 3527.4, 96, null, 1428, 63555], [20240425, 3527.4, 3527.8, 3528.8, 3527.2, 3528.2, 62, null, 1429, 63570], [20240425, 3528.2, 3528.2, 3528.2, 3526.6, 3527.0, 65, null, 1430, 63600], [20240425, 3527.0, 3527.2, 3529.8, 3527.0, 3529.6, 123, null, 1431, 63668], [20240425, 3529.6, 3529.2, 3530.0, 3529.2, 3529.2, 86, null, 1432, 63705], [20240425, 3529.2, 3529.2, 3531.0, 3529.2, 3530.8, 129, null, 1433, 63734], [20240425, 3530.8, 3530.6, 3530.6, 3529.4, 3529.4, 114, null, 1434, 63809], [20240425, 3529.4, 3530.0, 3531.0, 3529.6, 3530.8, 105, null, 1435, 63845], [20240425, 3530.8, 3531.0, 3532.4, 3531.0, 3531.8, 200, null, 1436, 63891], [20240425, 3531.8, 3532.2, 3533.2, 3531.8, 3532.6, 215, null, 1437, 63975], [20240425, 3532.6, 3532.4, 3532.6, 3530.0, 3530.6, 163, null, 1438, 64051], [20240425, 3530.6, 3531.4, 3532.6, 3531.4, 3532.0, 101, null, 1439, 64108], [20240425, 3532.0, 3531.8, 3533.2, 3531.6, 3533.0, 129, null, 1440, 64162], [20240425, 3533.0, 3533.2, 3533.2, 3531.2, 3531.2, 123, null, 1441, 64188], [20240425, 3531.2, 3531.4, 3534.0, 3531.2, 3534.0, 146, null, 1442, 64242], [20240425, 3534.0, 3534.0, 3535.0, 3533.4, 3534.4, 189, null, 1443, 64305], [20240425, 3534.4, 3534.8, 3535.0, 3534.0, 3534.6, 114, null, 1444, 64348], [20240425, 3534.6, 3534.8, 3534.8, 3533.6, 3534.6, 148, null, 1445, 64417], [20240425, 3534.6, 3534.6, 3535.8, 3533.6, 3534.4, 218, null, 1446, 64494], [20240425, 3534.4, 3534.4, 3535.8, 3534.4, 3534.8, 159, null, 1447, 64577], [20240425, 3534.8, 3534.8, 3535.8, 3533.6, 3534.8, 157, null, 1448, 64654], [20240425, 3534.8, 3535.0, 3535.0, 3533.2, 3533.4, 144, null, 1449, 64697], [20240425, 3533.4, 3533.2, 3533.8, 3532.4, 3533.0, 171, null, 1450, 64772], [20240425, 3533.0, 3532.4, 3533.6, 3532.0, 3533.2, 176, null, 1451, 64831], [20240425, 3533.2, 3533.4, 3534.8, 3533.2, 3534.4, 175, null, 1452, 64883], [20240425, 3534.4, 3534.4, 3534.6, 3533.2, 3534.0, 145, null, 1453, 64954], [20240425, 3534.0, 3533.8, 3534.2, 3533.2, 3533.8, 167, null, 1454, 65036], [20240425, 3533.8, 3533.8, 3534.0, 3532.0, 3532.8, 176, null, 1455, 65115], [20240425, 3532.8, 3533.0, 3533.2, 3531.4, 3532.0, 217, null, 1456, 65208], [20240425, 3532.0, 3532.0, 3533.0, 3532.0, 3532.4, 164, null, 1457, 65257], [20240425, 3532.4, 3532.6, 3533.0, 3531.6, 3532.4, 295, null, 1458, 65276], [20240425, 3532.4, 3532.4, 3532.4, 3531.4, 3532.0, 225, null, 1459, 65365], [20240425, 3532.0, 3531.8, 3533.6, 3531.8, 3533.4, 378, null, 1500, 65563], [20240426, 3533.4, 3544.4, 3553.8, 3544.4, 3553.0, 1819, null, 931, 64637], [20240426, 3553.0, 3552.4, 3556.8, 3551.6, 3555.0, 1263, null, 932, 64004], [20240426, 3555.0, 3556.4, 3561.6, 3556.4, 3561.0, 1117, null, 933, 63492], [20240426, 3561.0, 3560.6, 3561.4, 3555.0, 3555.4, 1007, null, 934, 63015], [20240426, 3555.4, 3555.2, 3557.2, 3554.6, 3556.4, 608, null, 935, 62788], [20240426, 3556.4, 3556.4, 3560.4, 3556.4, 3559.6, 707, null, 936, 62400], [20240426, 3559.6, 3560.0, 3564.6, 3560.0, 3564.2, 797, null, 937, 62114], [20240426, 3564.2, 3564.2, 3566.0, 3562.0, 3565.6, 593, null, 938, 61871], [20240426, 3565.6, 3565.6, 3565.6, 3560.6, 3561.8, 505, null, 939, 61683], [20240426, 3561.8, 3561.4, 3562.2, 3557.4, 3557.8, 515, null, 940, 61422], [20240426, 3557.8, 3558.0, 3558.8, 3554.2, 3555.8, 495, null, 941, 61281], [20240426, 3555.8, 3555.6, 3558.4, 3555.6, 3556.8, 374, null, 942, 61186], [20240426, 3556.8, 3556.8, 3557.6, 3553.4, 3556.8, 418, null, 943, 61004], [20240426, 3556.8, 3557.2, 3560.6, 3557.0, 3560.6, 370, null, 944, 60872], [20240426, 3560.6, 3560.6, 3564.4, 3560.6, 3563.4, 570, null, 945, 60684], [20240426, 3563.4, 3563.4, 3564.4, 3557.8, 3558.4, 537, null, 946, 60484], [20240426, 3558.4, 3558.6, 3559.8, 3556.6, 3558.4, 411, null, 947, 60349], [20240426, 3558.4, 3558.0, 3558.8, 3556.0, 3556.6, 338, null, 948, 60204], [20240426, 3556.6, 3556.6, 3557.6, 3555.8, 3556.8, 258, null, 949, 60131], [20240426, 3556.8, 3556.6, 3556.8, 3554.6, 3555.4, 330, null, 950, 60023], [20240426, 3555.4, 3555.2, 3555.2, 3552.6, 3553.4, 418, null, 951, 59867], [20240426, 3553.4, 3553.4, 3554.6, 3551.6, 3552.0, 395, null, 952, 59725], [20240426, 3552.0, 3552.0, 3553.2, 3549.2, 3553.0, 502, null, 953, 59558], [20240426, 3553.0, 3552.6, 3555.0, 3551.8, 3553.6, 242, null, 954, 59502], [20240426, 3553.6, 3553.6, 3556.0, 3553.6, 3555.0, 245, null, 955, 59460], [20240426, 3555.0, 3555.6, 3556.0, 3554.2, 3555.6, 188, null, 956, 59404], [20240426, 3555.6, 3555.2, 3556.4, 3554.0, 3554.6, 197, null, 957, 59382], [20240426, 3554.6, 3554.4, 3555.2, 3553.2, 3554.8, 193, null, 958, 59342], [20240426, 3554.8, 3555.0, 3555.2, 3552.8, 3552.8, 196, null, 959, 59306], [20240426, 3552.8, 3552.6, 3555.8, 3552.4, 3555.0, 190, null, 1000, 59246], [20240426, 3555.0, 3554.8, 3557.8, 3554.8, 3557.4, 381, null, 1001, 59165], [20240426, 3557.4, 3557.6, 3558.4, 3556.0, 3558.4, 395, null, 1002, 59169], [20240426, 3558.4, 3558.2, 3558.8, 3557.4, 3557.4, 213, null, 1003, 59135], [20240426, 3557.4, 3557.6, 3559.0, 3557.0, 3558.8, 235, null, 1004, 59164], [20240426, 3558.8, 3558.8, 3559.2, 3558.2, 3558.8, 205, null, 1005, 59133], [20240426, 3558.8, 3559.2, 3559.2, 3556.2, 3556.2, 214, null, 1006, 59098], [20240426, 3556.2, 3556.2, 3556.2, 3553.6, 3554.2, 235, null, 1007, 59055], [20240426, 3554.2, 3554.6, 3557.8, 3554.6, 3557.0, 202, null, 1008, 59049], [20240426, 3557.0, 3557.2, 3559.0, 3557.2, 3558.6, 179, null, 1009, 59013], [20240426, 3558.6, 3558.4, 3558.8, 3557.0, 3558.0, 157, null, 1010, 58992], [20240426, 3558.0, 3558.0, 3558.4, 3556.6, 3558.2, 196, null, 1011, 58946], [20240426, 3558.2, 3557.6, 3559.0, 3557.0, 3558.0, 139, null, 1012, 58934], [20240426, 3558.0, 3558.0, 3562.0, 3558.0, 3561.8, 364, null, 1013, 58843], [20240426, 3561.8, 3561.4, 3564.0, 3561.4, 3563.8, 567, null, 1014, 58796], [20240426, 3563.8, 3563.6, 3567.6, 3563.6, 3565.4, 831, null, 1015, 58765], [20240426, 3565.4, 3565.4, 3566.8, 3561.4, 3561.6, 409, null, 1016, 58786], [20240426, 3561.6, 3561.6, 3562.2, 3559.2, 3559.2, 358, null, 1017, 58753], [20240426, 3559.2, 3559.4, 3561.6, 3559.4, 3560.4, 239, null, 1018, 58791], [20240426, 3560.4, 3560.8, 3560.8, 3559.0, 3559.6, 191, null, 1019, 58791], [20240426, 3559.6, 3559.6, 3559.8, 3556.0, 3556.6, 319, null, 1020, 58813], [20240426, 3556.6, 3557.0, 3557.2, 3554.2, 3554.8, 366, null, 1021, 58795], [20240426, 3554.8, 3555.0, 3557.6, 3555.0, 3557.2, 221, null, 1022, 58785], [20240426, 3557.2, 3557.2, 3557.8, 3555.0, 3555.0, 188, null, 1023, 58763], [20240426, 3555.0, 3555.2, 3556.2, 3554.6, 3556.2, 123, null, 1024, 58715], [20240426, 3556.2, 3555.8, 3557.4, 3554.6, 3556.8, 138, null, 1025, 58684], [20240426, 3556.8, 3556.8, 3557.6, 3556.0, 3557.0, 144, null, 1026, 58677], [20240426, 3557.0, 3557.0, 3558.4, 3556.8, 3557.6, 216, null, 1027, 58639], [20240426, 3557.6, 3557.8, 3559.6, 3557.0, 3559.0, 199, null, 1028, 58619], [20240426, 3559.0, 3558.8, 3559.8, 3558.0, 3558.6, 138, null, 1029, 58583], [20240426, 3558.6, 3558.8, 3559.6, 3558.4, 3559.2, 127, null, 1030, 58561], [20240426, 3559.2, 3559.8, 3561.8, 3559.6, 3561.0, 250, null, 1031, 58566], [20240426, 3561.0, 3560.8, 3561.8, 3560.0, 3560.0, 147, null, 1032, 58535], [20240426, 3560.0, 3560.2, 3560.2, 3559.0, 3560.0, 133, null, 1033, 58508], [20240426, 3560.0, 3559.6, 3563.0, 3559.6, 3562.8, 263, null, 1034, 58504], [20240426, 3562.8, 3562.8, 3564.0, 3561.6, 3561.8, 216, null, 1035, 58515], [20240426, 3561.8, 3561.8, 3564.4, 3561.6, 3562.6, 213, null, 1036, 58506], [20240426, 3562.6, 3563.4, 3564.0, 3562.0, 3562.0, 127, null, 1037, 58479], [20240426, 3562.0, 3561.8, 3563.4, 3561.0, 3563.4, 155, null, 1038, 58452], [20240426, 3563.4, 3563.4, 3564.2, 3562.6, 3562.8, 141, null, 1039, 58445], [20240426, 3562.8, 3562.8, 3564.4, 3562.8, 3564.4, 168, null, 1040, 58425], [20240426, 3564.4, 3564.0, 3567.0, 3564.0, 3565.2, 401, null, 1041, 58467], [20240426, 3565.2, 3565.2, 3567.0, 3564.8, 3567.0, 233, null, 1042, 58476], [20240426, 3567.0, 3567.0, 3569.6, 3566.4, 3567.2, 698, null, 1043, 58425], [20240426, 3567.2, 3567.2, 3567.6, 3564.4, 3565.4, 393, null, 1044, 58423], [20240426, 3565.4, 3565.0, 3567.0, 3565.0, 3566.2, 241, null, 1045, 58400], [20240426, 3566.2, 3565.4, 3566.0, 3563.0, 3563.6, 241, null, 1046, 58377], [20240426, 3563.6, 3564.0, 3565.4, 3563.2, 3565.4, 130, null, 1047, 58354], [20240426, 3565.4, 3565.2, 3566.4, 3564.2, 3566.4, 170, null, 1048, 58339], [20240426, 3566.4, 3566.2, 3568.4, 3566.2, 3566.4, 275, null, 1049, 58332], [20240426, 3566.4, 3566.4, 3568.0, 3565.6, 3567.8, 151, null, 1050, 58307], [20240426, 3567.8, 3568.0, 3568.4, 3565.4, 3565.6, 177, null, 1051, 58299], [20240426, 3565.6, 3565.6, 3567.2, 3565.4, 3566.8, 119, null, 1052, 58290], [20240426, 3566.8, 3566.6, 3568.2, 3566.4, 3566.8, 128, null, 1053, 58260], [20240426, 3566.8, 3567.0, 3569.2, 3567.0, 3568.2, 160, null, 1054, 58244], [20240426, 3568.2, 3568.2, 3568.2, 3566.8, 3567.6, 98, null, 1055, 58240], [20240426, 3567.6, 3567.8, 3570.8, 3565.6, 3566.2, 326, null, 1056, 58241], [20240426, 3566.2, 3566.0, 3567.2, 3565.6, 3566.2, 135, null, 1057, 58219], [20240426, 3566.2, 3566.0, 3566.6, 3565.4, 3565.6, 185, null, 1058, 58167], [20240426, 3565.6, 3565.6, 3567.4, 3565.2, 3566.6, 243, null, 1059, 58119], [20240426, 3566.6, 3566.6, 3566.8, 3563.2, 3563.8, 190, null, 1100, 58143], [20240426, 3563.8, 3563.8, 3564.8, 3563.6, 3564.2, 129, null, 1101, 58176], [20240426, 3564.2, 3564.8, 3567.0, 3564.8, 3566.8, 120, null, 1102, 58165], [20240426, 3566.8, 3566.8, 3567.4, 3565.0, 3566.0, 114, null, 1103, 58174], [20240426, 3566.0, 3565.6, 3566.4, 3564.2, 3565.4, 155, null, 1104, 58183], [20240426, 3565.4, 3565.0, 3566.0, 3564.4, 3566.0, 92, null, 1105, 58178], [20240426, 3566.0, 3565.8, 3567.2, 3565.2, 3567.2, 178, null, 1106, 58188], [20240426, 3567.2, 3567.2, 3567.2, 3565.8, 3566.6, 96, null, 1107, 58190], [20240426, 3566.6, 3566.6, 3567.8, 3566.2, 3566.2, 87, null, 1108, 58181], [20240426, 3566.2, 3566.2, 3566.6, 3564.6, 3565.8, 130, null, 1109, 58174], [20240426, 3565.8, 3565.6, 3568.0, 3565.4, 3567.4, 112, null, 1110, 58152], [20240426, 3567.4, 3566.8, 3570.2, 3566.8, 3568.8, 235, null, 1111, 58176], [20240426, 3568.8, 3568.6, 3569.2, 3568.0, 3568.6, 106, null, 1112, 58171], [20240426, 3568.6, 3569.0, 3570.0, 3568.6, 3569.4, 112, null, 1113, 58187], [20240426, 3569.4, 3569.4, 3571.8, 3569.4, 3571.8, 244, null, 1114, 58250], [20240426, 3571.8, 3571.8, 3573.4, 3571.4, 3572.8, 349, null, 1115, 58273], [20240426, 3572.8, 3573.0, 3574.4, 3572.4, 3573.2, 270, null, 1116, 58310], [20240426, 3573.2, 3573.2, 3573.2, 3570.8, 3571.2, 207, null, 1117, 58339], [20240426, 3571.2, 3571.0, 3571.6, 3570.6, 3571.0, 101, null, 1118, 58365], [20240426, 3571.0, 3571.0, 3575.0, 3571.0, 3573.2, 243, null, 1119, 58421], [20240426, 3573.2, 3573.2, 3574.8, 3572.6, 3573.8, 154, null, 1120, 58437], [20240426, 3573.8, 3574.0, 3576.0, 3573.8, 3574.0, 234, null, 1121, 58492], [20240426, 3574.0, 3574.2, 3574.8, 3572.4, 3574.6, 228, null, 1122, 58558], [20240426, 3574.6, 3574.8, 3577.0, 3574.6, 3576.8, 213, null, 1123, 58574], [20240426, 3576.8, 3576.8, 3576.8, 3575.2, 3576.8, 153, null, 1124, 58625], [20240426, 3576.8, 3576.6, 3577.6, 3576.2, 3576.4, 244, null, 1125, 58670], [20240426, 3576.4, 3576.8, 3576.8, 3574.6, 3574.6, 226, null, 1126, 58719], [20240426, 3574.6, 3574.8, 3575.0, 3572.4, 3572.6, 190, null, 1127, 58739], [20240426, 3572.6, 3572.4, 3574.6, 3572.4, 3574.2, 175, null, 1128, 58788], [20240426, 3574.2, 3573.8, 3576.0, 3573.4, 3575.0, 206, null, 1129, 58853], [20240426, 3575.0, 3575.6, 3576.0, 3573.4, 3575.2, 230, null, 1130, 58936], [20240426, 3575.2, 3574.0, 3578.6, 3574.0, 3578.6, 793, null, 1301, 59013], [20240426, 3578.6, 3578.6, 3579.0, 3575.2, 3575.2, 280, null, 1302, 59078], [20240426, 3575.2, 3575.6, 3575.6, 3573.6, 3575.6, 188, null, 1303, 59121], [20240426, 3575.6, 3575.6, 3576.0, 3573.8, 3574.6, 109, null, 1304, 59134], [20240426, 3574.6, 3574.8, 3577.8, 3574.6, 3577.8, 172, null, 1305, 59177], [20240426, 3577.8, 3577.6, 3578.0, 3576.2, 3577.0, 162, null, 1306, 59220], [20240426, 3577.0, 3577.0, 3579.2, 3577.0, 3578.8, 182, null, 1307, 59239], [20240426, 3578.8, 3578.6, 3581.0, 3576.4, 3577.6, 314, null, 1308, 59289], [20240426, 3577.6, 3577.4, 3579.4, 3577.4, 3579.2, 146, null, 1309, 59297], [20240426, 3579.2, 3579.4, 3580.0, 3578.6, 3578.8, 94, null, 1310, 59317], [20240426, 3578.8, 3578.4, 3578.8, 3576.4, 3577.4, 131, null, 1311, 59335], [20240426, 3577.4, 3577.0, 3578.8, 3576.8, 3578.6, 110, null, 1312, 59357], [20240426, 3578.6, 3578.6, 3580.2, 3577.4, 3579.4, 104, null, 1313, 59363], [20240426, 3579.4, 3579.6, 3581.4, 3579.4, 3580.6, 260, null, 1314, 59474], [20240426, 3580.6, 3580.2, 3583.2, 3580.0, 3582.4, 409, null, 1315, 59592], [20240426, 3582.4, 3582.2, 3584.0, 3582.2, 3584.0, 265, null, 1316, 59660], [20240426, 3584.0, 3584.2, 3584.4, 3582.4, 3582.8, 196, null, 1317, 59728], [20240426, 3582.8, 3583.6, 3585.0, 3583.0, 3584.4, 225, null, 1318, 59814], [20240426, 3584.4, 3584.6, 3584.6, 3583.2, 3584.2, 101, null, 1319, 59837], [20240426, 3584.2, 3584.4, 3585.0, 3583.8, 3584.6, 162, null, 1320, 59851], [20240426, 3584.6, 3584.4, 3585.6, 3583.4, 3585.0, 403, null, 1321, 59918], [20240426, 3585.0, 3584.8, 3585.6, 3583.6, 3583.8, 274, null, 1322, 59973], [20240426, 3583.8, 3583.8, 3584.4, 3581.6, 3581.8, 282, null, 1323, 60084], [20240426, 3581.8, 3581.8, 3584.2, 3581.8, 3584.0, 164, null, 1324, 60141], [20240426, 3584.0, 3583.6, 3586.0, 3583.6, 3586.0, 188, null, 1325, 60201], [20240426, 3586.0, 3586.0, 3586.0, 3583.2, 3583.8, 138, null, 1326, 60230], [20240426, 3583.8, 3584.2, 3586.4, 3583.8, 3585.2, 220, null, 1327, 60315], [20240426, 3585.2, 3585.2, 3586.8, 3583.8, 3586.4, 250, null, 1328, 60421], [20240426, 3586.4, 3586.4, 3587.6, 3585.8, 3586.2, 182, null, 1329, 60475], [20240426, 3586.2, 3586.2, 3589.0, 3586.2, 3588.8, 255, null, 1330, 60492], [20240426, 3588.8, 3588.8, 3591.8, 3588.8, 3591.2, 500, null, 1331, 60678], [20240426, 3591.2, 3591.2, 3592.0, 3590.2, 3591.4, 251, null, 1332, 60726], [20240426, 3591.4, 3591.8, 3592.8, 3590.2, 3591.2, 270, null, 1333, 60805], [20240426, 3591.2, 3591.4, 3591.4, 3589.2, 3590.4, 260, null, 1334, 60895], [20240426, 3590.4, 3590.4, 3593.8, 3590.4, 3592.8, 239, null, 1335, 60969], [20240426, 3592.8, 3593.2, 3593.4, 3591.0, 3592.0, 172, null, 1336, 61033], [20240426, 3592.0, 3591.4, 3593.6, 3591.0, 3593.4, 188, null, 1337, 61152], [20240426, 3593.4, 3593.8, 3594.8, 3592.2, 3592.6, 313, null, 1338, 61202], [20240426, 3592.6, 3592.0, 3592.0, 3589.8, 3590.8, 296, null, 1339, 61308], [20240426, 3590.8, 3590.8, 3592.4, 3590.0, 3590.0, 264, null, 1340, 61426], [20240426, 3590.0, 3590.4, 3590.4, 3585.4, 3585.6, 523, null, 1341, 61608], [20240426, 3585.6, 3585.6, 3586.0, 3583.6, 3584.2, 362, null, 1342, 61721], [20240426, 3584.2, 3584.2, 3586.0, 3584.0, 3585.0, 196, null, 1343, 61839], [20240426, 3585.0, 3584.8, 3585.6, 3583.4, 3583.6, 158, null, 1344, 61904], [20240426, 3583.6, 3583.4, 3583.6, 3582.4, 3583.4, 191, null, 1345, 61949], [20240426, 3583.4, 3584.0, 3588.0, 3584.0, 3586.2, 374, null, 1346, 62134], [20240426, 3586.2, 3586.4, 3587.4, 3585.6, 3587.2, 149, null, 1347, 62235], [20240426, 3587.2, 3587.0, 3589.0, 3587.0, 3589.0, 141, null, 1348, 62310], [20240426, 3589.0, 3588.6, 3589.6, 3588.2, 3589.0, 214, null, 1349, 62414], [20240426, 3589.0, 3589.0, 3590.6, 3588.8, 3590.6, 239, null, 1350, 62516], [20240426, 3590.6, 3590.8, 3591.4, 3589.0, 3589.2, 169, null, 1351, 62583], [20240426, 3589.2, 3589.2, 3589.2, 3585.8, 3585.8, 191, null, 1352, 62651], [20240426, 3585.8, 3585.8, 3586.8, 3585.2, 3586.6, 105, null, 1353, 62683], [20240426, 3586.6, 3587.2, 3588.8, 3586.6, 3587.6, 145, null, 1354, 62742], [20240426, 3587.6, 3588.0, 3589.4, 3587.6, 3588.4, 154, null, 1355, 62815], [20240426, 3588.4, 3588.6, 3588.6, 3586.4, 3586.4, 117, null, 1356, 62870], [20240426, 3586.4, 3586.4, 3588.6, 3585.8, 3588.4, 120, null, 1357, 62901], [20240426, 3588.4, 3588.6, 3588.6, 3586.8, 3587.4, 91, null, 1358, 62929], [20240426, 3587.4, 3587.4, 3588.4, 3586.4, 3586.8, 150, null, 1359, 62988], [20240426, 3586.8, 3586.4, 3586.4, 3581.4, 3581.4, 329, null, 1400, 63120], [20240426, 3581.4, 3581.4, 3583.6, 3580.2, 3583.4, 408, null, 1401, 63246], [20240426, 3583.4, 3583.2, 3586.6, 3583.2, 3586.0, 305, null, 1402, 63351], [20240426, 3586.0, 3586.2, 3586.4, 3584.2, 3584.4, 225, null, 1403, 63475], [20240426, 3584.4, 3584.4, 3586.0, 3583.4, 3584.4, 143, null, 1404, 63536], [20240426, 3584.4, 3584.4, 3585.4, 3583.2, 3583.8, 110, null, 1405, 63533], [20240426, 3583.8, 3583.4, 3584.4, 3581.8, 3584.2, 120, null, 1406, 63557], [20240426, 3584.2, 3584.4, 3584.4, 3581.6, 3582.0, 153, null, 1407, 63614], [20240426, 3582.0, 3582.4, 3584.4, 3581.8, 3584.4, 105, null, 1408, 63624], [20240426, 3584.4, 3584.0, 3585.6, 3583.8, 3584.4, 123, null, 1409, 63642], [20240426, 3584.4, 3584.8, 3586.0, 3584.4, 3585.0, 93, null, 1410, 63632], [20240426, 3585.0, 3584.8, 3588.0, 3584.8, 3587.8, 194, null, 1411, 63692], [20240426, 3587.8, 3587.6, 3588.6, 3586.6, 3588.6, 204, null, 1412, 63778], [20240426, 3588.6, 3588.6, 3589.0, 3586.0, 3587.0, 150, null, 1413, 63826], [20240426, 3587.0, 3587.0, 3589.4, 3586.8, 3589.2, 123, null, 1414, 63866], [20240426, 3589.2, 3589.2, 3589.4, 3587.0, 3588.2, 179, null, 1415, 63938], [20240426, 3588.2, 3587.8, 3588.4, 3585.2, 3586.8, 153, null, 1416, 64011], [20240426, 3586.8, 3587.0, 3589.4, 3586.8, 3589.0, 164, null, 1417, 64098], [20240426, 3589.0, 3588.8, 3589.8, 3588.0, 3589.6, 167, null, 1418, 64176], [20240426, 3589.6, 3589.6, 3591.2, 3589.6, 3589.6, 236, null, 1419, 64223], [20240426, 3589.6, 3590.0, 3590.2, 3587.2, 3587.2, 140, null, 1420, 64244], [20240426, 3587.2, 3587.2, 3589.8, 3587.2, 3588.0, 112, null, 1421, 64260], [20240426, 3588.0, 3588.0, 3590.4, 3587.6, 3590.2, 129, null, 1422, 64301], [20240426, 3590.2, 3590.2, 3592.0, 3590.2, 3590.8, 152, null, 1423, 64356], [20240426, 3590.8, 3590.8, 3592.8, 3590.8, 3592.4, 140, null, 1424, 64407], [20240426, 3592.4, 3592.8, 3593.8, 3592.2, 3593.2, 138, null, 1425, 64440], [20240426, 3593.2, 3593.4, 3594.4, 3592.8, 3593.6, 159, null, 1426, 64496], [20240426, 3593.6, 3593.8, 3595.8, 3593.8, 3595.2, 235, null, 1427, 64587], [20240426, 3595.2, 3595.0, 3595.2, 3593.8, 3594.4, 175, null, 1428, 64673], [20240426, 3594.4, 3594.0, 3594.2, 3592.8, 3593.2, 162, null, 1429, 64717], [20240426, 3593.2, 3592.8, 3593.6, 3591.4, 3591.6, 150, null, 1430, 64797], [20240426, 3591.6, 3591.4, 3594.4, 3590.6, 3594.2, 221, null, 1431, 64918], [20240426, 3594.2, 3594.4, 3596.4, 3594.2, 3596.2, 250, null, 1432, 65057], [20240426, 3596.2, 3596.2, 3597.2, 3596.0, 3596.2, 178, null, 1433, 65138], [20240426, 3596.2, 3596.2, 3596.2, 3594.0, 3594.6, 242, null, 1434, 65267], [20240426, 3594.6, 3594.8, 3597.0, 3593.0, 3593.8, 134, null, 1435, 65338], [20240426, 3593.8, 3593.8, 3595.6, 3593.4, 3595.6, 223, null, 1436, 65367], [20240426, 3595.6, 3595.8, 3596.2, 3594.2, 3594.6, 123, null, 1437, 65358], [20240426, 3594.6, 3594.6, 3594.6, 3592.8, 3593.2, 164, null, 1438, 65435], [20240426, 3593.2, 3593.4, 3593.8, 3592.0, 3592.6, 122, null, 1439, 65459], [20240426, 3592.6, 3592.6, 3592.6, 3589.6, 3589.6, 229, null, 1440, 65533], [20240426, 3589.6, 3589.6, 3593.8, 3589.4, 3593.6, 158, null, 1441, 65597], [20240426, 3593.6, 3594.0, 3594.2, 3591.8, 3592.8, 147, null, 1442, 65647], [20240426, 3592.8, 3592.8, 3593.0, 3591.6, 3592.8, 87, null, 1443, 65663], [20240426, 3592.8, 3592.8, 3592.8, 3591.0, 3591.0, 146, null, 1444, 65709], [20240426, 3591.0, 3591.0, 3592.2, 3589.6, 3590.8, 141, null, 1445, 65753], [20240426, 3590.8, 3591.2, 3591.2, 3588.0, 3588.4, 294, null, 1446, 65830], [20240426, 3588.4, 3588.0, 3589.6, 3587.2, 3589.0, 204, null, 1447, 65916], [20240426, 3589.0, 3589.4, 3589.6, 3588.2, 3588.4, 129, null, 1448, 65986], [20240426, 3588.4, 3588.2, 3589.6, 3587.8, 3589.0, 197, null, 1449, 66038], [20240426, 3589.0, 3589.6, 3591.2, 3588.8, 3590.6, 260, null, 1450, 66182], [20240426, 3590.6, 3590.6, 3591.4, 3588.8, 3588.8, 228, null, 1451, 66294], [20240426, 3588.8, 3588.6, 3589.6, 3588.2, 3589.6, 308, null, 1452, 66469], [20240426, 3589.6, 3589.2, 3589.6, 3588.2, 3589.0, 268, null, 1453, 66610], [20240426, 3589.0, 3589.0, 3589.2, 3588.2, 3588.6, 268, null, 1454, 66705], [20240426, 3588.6, 3588.4, 3589.0, 3588.0, 3588.8, 365, null, 1455, 66891], [20240426, 3588.8, 3588.6, 3588.8, 3587.6, 3587.6, 458, null, 1456, 67103], [20240426, 3587.6, 3587.8, 3588.2, 3587.4, 3588.0, 425, null, 1457, 67294], [20240426, 3588.0, 3587.6, 3588.0, 3585.0, 3585.4, 697, null, 1458, 67547], [20240426, 3585.4, 3585.4, 3586.0, 3585.0, 3585.4, 444, null, 1459, 67749], [20240426, 3585.4, 3585.6, 3588.0, 3585.2, 3587.6, 552, null, 1500, 68038], [20240429, 3587.6, 3594.0, 3599.2, 3590.8, 3593.0, 1751, null, 931, 67069], [20240429, 3593.0, 3592.6, 3594.0, 3590.6, 3593.2, 718, null, 932, 66727], [20240429, 3593.2, 3592.8, 3593.0, 3588.4, 3590.4, 704, null, 933, 66460], [20240429, 3590.4, 3590.2, 3590.2, 3588.0, 3589.6, 604, null, 934, 66215], [20240429, 3589.6, 3589.6, 3595.0, 3588.8, 3595.0, 428, null, 935, 66030], [20240429, 3595.0, 3595.0, 3603.8, 3595.0, 3602.8, 1205, null, 936, 65716], [20240429, 3602.8, 3603.0, 3603.8, 3599.4, 3599.8, 672, null, 937, 65582], [20240429, 3599.8, 3600.4, 3601.4, 3599.8, 3600.4, 295, null, 938, 65487], [20240429, 3600.4, 3599.6, 3600.2, 3598.0, 3598.8, 294, null, 939, 65379], [20240429, 3598.8, 3598.8, 3599.4, 3595.6, 3596.8, 393, null, 940, 65230], [20240429, 3596.8, 3596.8, 3597.6, 3593.0, 3593.2, 428, null, 941, 65128], [20240429, 3593.2, 3593.0, 3596.2, 3593.0, 3595.6, 365, null, 942, 65038], [20240429, 3595.6, 3595.4, 3598.2, 3595.0, 3597.6, 289, null, 943, 64921], [20240429, 3597.6, 3597.6, 3598.2, 3596.2, 3597.0, 240, null, 944, 64805], [20240429, 3597.0, 3597.0, 3599.0, 3597.0, 3598.6, 256, null, 945, 64713], [20240429, 3598.6, 3598.8, 3599.4, 3596.8, 3598.0, 317, null, 946, 64538], [20240429, 3598.0, 3598.0, 3598.6, 3595.4, 3595.6, 268, null, 947, 64354], [20240429, 3595.6, 3595.0, 3595.0, 3592.2, 3592.4, 382, null, 948, 64187], [20240429, 3592.4, 3592.6, 3594.4, 3591.4, 3593.4, 254, null, 949, 64086], [20240429, 3593.4, 3593.0, 3594.4, 3591.8, 3592.8, 254, null, 950, 63966], [20240429, 3592.8, 3593.0, 3595.4, 3592.2, 3592.8, 241, null, 951, 63839], [20240429, 3592.8, 3592.8, 3595.4, 3591.2, 3595.0, 198, null, 952, 63763], [20240429, 3595.0, 3594.8, 3597.0, 3594.6, 3596.0, 230, null, 953, 63645], [20240429, 3596.0, 3595.4, 3598.2, 3595.4, 3596.8, 197, null, 954, 63551], [20240429, 3596.8, 3596.8, 3599.6, 3596.8, 3599.0, 238, null, 955, 63466], [20240429, 3599.0, 3598.8, 3602.0, 3598.0, 3602.0, 273, null, 956, 63364], [20240429, 3602.0, 3602.0, 3611.8, 3601.6, 3611.8, 931, null, 957, 63071], [20240429, 3611.8, 3612.0, 3613.4, 3609.4, 3609.6, 704, null, 958, 62859], [20240429, 3609.6, 3609.6, 3610.8, 3608.4, 3608.4, 294, null, 959, 62807], [20240429, 3608.4, 3608.4, 3610.6, 3607.0, 3610.4, 355, null, 1000, 62720], [20240429, 3610.4, 3610.6, 3612.4, 3609.0, 3609.0, 492, null, 1001, 62715], [20240429, 3609.0, 3608.6, 3610.0, 3607.2, 3608.0, 196, null, 1002, 62654], [20240429, 3608.0, 3607.2, 3610.0, 3607.0, 3609.0, 414, null, 1003, 62530], [20240429, 3609.0, 3609.0, 3610.4, 3608.4, 3610.2, 265, null, 1004, 62419], [20240429, 3610.2, 3610.4, 3616.0, 3610.4, 3614.6, 728, null, 1005, 62261], [20240429, 3614.6, 3614.8, 3615.4, 3612.4, 3613.0, 328, null, 1006, 62220], [20240429, 3613.0, 3612.8, 3618.8, 3612.6, 3618.2, 507, null, 1007, 62159], [20240429, 3618.2, 3618.2, 3618.4, 3616.0, 3616.8, 327, null, 1008, 62107], [20240429, 3616.8, 3617.0, 3619.6, 3616.2, 3619.0, 301, null, 1009, 62081], [20240429, 3619.0, 3619.4, 3621.4, 3617.8, 3620.6, 501, null, 1010, 62043], [20240429, 3620.6, 3620.0, 3620.6, 3618.4, 3619.6, 279, null, 1011, 62015], [20240429, 3619.6, 3619.8, 3626.0, 3619.8, 3626.0, 640, null, 1012, 62065], [20240429, 3626.0, 3625.8, 3627.4, 3624.4, 3626.6, 425, null, 1013, 62089], [20240429, 3626.6, 3626.6, 3630.6, 3626.6, 3630.4, 477, null, 1014, 62118], [20240429, 3630.4, 3630.0, 3630.4, 3628.0, 3630.0, 336, null, 1015, 62135], [20240429, 3630.0, 3629.6, 3634.8, 3629.6, 3632.6, 826, null, 1016, 62332], [20240429, 3632.6, 3632.2, 3632.4, 3626.8, 3628.8, 495, null, 1017, 62346], [20240429, 3628.8, 3629.0, 3631.0, 3628.2, 3629.0, 307, null, 1018, 62388], [20240429, 3629.0, 3629.0, 3631.6, 3628.4, 3630.4, 269, null, 1019, 62395], [20240429, 3630.4, 3630.4, 3635.0, 3630.4, 3634.0, 437, null, 1020, 62451], [20240429, 3634.0, 3633.8, 3635.0, 3631.4, 3635.0, 287, null, 1021, 62498], [20240429, 3635.0, 3635.0, 3636.0, 3632.4, 3635.0, 396, null, 1022, 62552], [20240429, 3635.0, 3635.0, 3636.6, 3633.4, 3633.8, 234, null, 1023, 62609], [20240429, 3633.8, 3633.8, 3634.0, 3631.4, 3632.8, 246, null, 1024, 62618], [20240429, 3632.8, 3632.4, 3634.6, 3631.8, 3633.8, 195, null, 1025, 62610], [20240429, 3633.8, 3634.0, 3637.6, 3634.0, 3637.6, 308, null, 1026, 62646], [20240429, 3637.6, 3637.6, 3638.0, 3633.8, 3634.2, 289, null, 1027, 62583], [20240429, 3634.2, 3634.4, 3636.0, 3634.0, 3635.6, 148, null, 1028, 62605], [20240429, 3635.6, 3635.2, 3637.8, 3634.2, 3635.0, 242, null, 1029, 62594], [20240429, 3635.0, 3634.8, 3634.8, 3632.6, 3633.8, 306, null, 1030, 62617], [20240429, 3633.8, 3633.8, 3637.8, 3633.8, 3636.8, 523, null, 1031, 62630], [20240429, 3636.8, 3636.6, 3638.8, 3635.2, 3638.6, 323, null, 1032, 62563], [20240429, 3638.6, 3638.6, 3640.8, 3637.6, 3640.8, 401, null, 1033, 62536], [20240429, 3640.8, 3641.0, 3641.0, 3634.4, 3634.6, 308, null, 1034, 62502], [20240429, 3634.6, 3634.6, 3637.0, 3634.4, 3636.4, 166, null, 1035, 62481], [20240429, 3636.4, 3636.6, 3638.0, 3636.0, 3637.0, 184, null, 1036, 62436], [20240429, 3637.0, 3637.0, 3640.4, 3637.0, 3639.6, 175, null, 1037, 62404], [20240429, 3639.6, 3639.4, 3640.6, 3638.8, 3640.4, 159, null, 1038, 62410], [20240429, 3640.4, 3640.6, 3646.4, 3640.4, 3646.0, 503, null, 1039, 62357], [20240429, 3646.0, 3645.6, 3648.0, 3645.6, 3647.8, 399, null, 1040, 62322], [20240429, 3647.8, 3647.8, 3648.6, 3646.8, 3648.4, 211, null, 1041, 62318], [20240429, 3648.4, 3648.0, 3648.4, 3645.2, 3646.4, 251, null, 1042, 62290], [20240429, 3646.4, 3646.4, 3647.4, 3645.6, 3646.2, 190, null, 1043, 62283], [20240429, 3646.2, 3646.0, 3648.8, 3644.6, 3647.2, 248, null, 1044, 62261], [20240429, 3647.2, 3647.4, 3647.4, 3643.0, 3644.8, 315, null, 1045, 62300], [20240429, 3644.8, 3644.8, 3645.0, 3637.8, 3638.2, 413, null, 1046, 62295], [20240429, 3638.2, 3638.8, 3640.6, 3638.0, 3639.2, 288, null, 1047, 62297], [20240429, 3639.2, 3639.4, 3644.4, 3638.6, 3644.2, 279, null, 1048, 62301], [20240429, 3644.2, 3644.0, 3645.2, 3643.2, 3643.2, 216, null, 1049, 62292], [20240429, 3643.2, 3642.2, 3645.6, 3642.2, 3644.4, 210, null, 1050, 62325], [20240429, 3644.4, 3643.8, 3645.2, 3642.6, 3644.2, 147, null, 1051, 62333], [20240429, 3644.2, 3644.8, 3645.4, 3644.0, 3644.6, 105, null, 1052, 62337], [20240429, 3644.6, 3645.4, 3645.4, 3643.2, 3644.0, 110, null, 1053, 62380], [20240429, 3644.0, 3643.8, 3644.0, 3641.4, 3642.6, 176, null, 1054, 62413], [20240429, 3642.6, 3642.8, 3645.6, 3642.2, 3645.0, 204, null, 1055, 62419], [20240429, 3645.0, 3645.4, 3648.0, 3645.4, 3645.4, 263, null, 1056, 62456], [20240429, 3645.4, 3645.2, 3646.6, 3644.0, 3646.0, 180, null, 1057, 62468], [20240429, 3646.0, 3646.0, 3646.2, 3644.8, 3645.2, 99, null, 1058, 62486], [20240429, 3645.2, 3645.6, 3647.6, 3645.0, 3647.6, 191, null, 1059, 62521], [20240429, 3647.6, 3646.6, 3647.4, 3641.8, 3641.8, 234, null, 1100, 62572], [20240429, 3641.8, 3643.0, 3644.0, 3642.0, 3642.2, 177, null, 1101, 62601], [20240429, 3642.2, 3642.8, 3643.6, 3641.8, 3642.0, 137, null, 1102, 62609], [20240429, 3642.0, 3642.0, 3645.6, 3641.8, 3641.8, 153, null, 1103, 62657], [20240429, 3641.8, 3641.6, 3645.0, 3641.6, 3644.4, 76, null, 1104, 62678], [20240429, 3644.4, 3644.4, 3647.0, 3644.0, 3647.0, 157, null, 1105, 62693], [20240429, 3647.0, 3647.0, 3651.6, 3646.6, 3651.6, 640, null, 1106, 62747], [20240429, 3651.6, 3652.0, 3654.0, 3650.0, 3651.4, 429, null, 1107, 62855], [20240429, 3651.4, 3651.4, 3655.4, 3651.4, 3652.8, 283, null, 1108, 62940], [20240429, 3652.8, 3652.8, 3653.2, 3649.8, 3651.4, 267, null, 1109, 63002], [20240429, 3651.4, 3651.4, 3652.8, 3650.0, 3652.2, 177, null, 1110, 63051], [20240429, 3652.2, 3652.8, 3655.6, 3651.8, 3655.4, 209, null, 1111, 63123], [20240429, 3655.4, 3655.4, 3656.2, 3653.4, 3656.2, 200, null, 1112, 63172], [20240429, 3656.2, 3656.0, 3656.4, 3653.0, 3654.0, 188, null, 1113, 63206], [20240429, 3654.0, 3653.8, 3656.4, 3653.2, 3656.4, 254, null, 1114, 63320], [20240429, 3656.4, 3655.8, 3656.4, 3654.0, 3655.6, 180, null, 1115, 63367], [20240429, 3655.6, 3655.6, 3655.6, 3651.2, 3652.4, 194, null, 1116, 63386], [20240429, 3652.4, 3651.6, 3653.8, 3651.6, 3652.6, 190, null, 1117, 63411], [20240429, 3652.6, 3652.4, 3652.6, 3650.8, 3651.4, 164, null, 1118, 63410], [20240429, 3651.4, 3651.2, 3653.4, 3651.0, 3652.0, 138, null, 1119, 63417], [20240429, 3652.0, 3652.4, 3654.6, 3651.6, 3653.0, 127, null, 1120, 63430], [20240429, 3653.0, 3653.8, 3654.6, 3652.6, 3654.2, 96, null, 1121, 63429], [20240429, 3654.2, 3654.2, 3656.0, 3654.0, 3655.0, 167, null, 1122, 63487], [20240429, 3655.0, 3655.0, 3655.0, 3652.4, 3653.6, 136, null, 1123, 63548], [20240429, 3653.6, 3652.8, 3653.2, 3651.0, 3651.2, 145, null, 1124, 63559], [20240429, 3651.2, 3651.6, 3652.2, 3648.4, 3648.6, 253, null, 1125, 63554], [20240429, 3648.6, 3648.6, 3649.0, 3644.2, 3645.8, 423, null, 1126, 63521], [20240429, 3645.8, 3645.8, 3646.6, 3642.2, 3644.0, 344, null, 1127, 63493], [20240429, 3644.0, 3643.6, 3646.0, 3643.0, 3645.6, 158, null, 1128, 63502], [20240429, 3645.6, 3645.6, 3645.8, 3644.0, 3644.6, 125, null, 1129, 63508], [20240429, 3644.6, 3644.4, 3644.4, 3642.8, 3643.2, 195, null, 1130, 63506], [20240429, 3643.2, 3644.6, 3647.0, 3642.4, 3644.0, 408, null, 1301, 63589], [20240429, 3644.0, 3644.8, 3647.0, 3644.6, 3646.0, 191, null, 1302, 63591], [20240429, 3646.0, 3646.2, 3647.0, 3644.6, 3644.8, 141, null, 1303, 63600], [20240429, 3644.8, 3645.6, 3646.2, 3643.6, 3643.6, 131, null, 1304, 63621], [20240429, 3643.6, 3643.4, 3644.4, 3640.4, 3640.6, 208, null, 1305, 63665], [20240429, 3640.6, 3640.8, 3641.6, 3639.6, 3641.0, 256, null, 1306, 63674], [20240429, 3641.0, 3640.8, 3641.2, 3639.6, 3640.6, 247, null, 1307, 63748], [20240429, 3640.6, 3641.0, 3643.2, 3641.0, 3643.2, 104, null, 1308, 63755], [20240429, 3643.2, 3643.6, 3643.8, 3641.0, 3641.0, 116, null, 1309, 63771], [20240429, 3641.0, 3640.8, 3641.2, 3638.2, 3638.6, 274, null, 1310, 63853], [20240429, 3638.6, 3638.2, 3641.0, 3638.2, 3639.8, 159, null, 1311, 63874], [20240429, 3639.8, 3640.0, 3641.2, 3639.6, 3639.8, 152, null, 1312, 63892], [20240429, 3639.8, 3639.6, 3640.8, 3639.4, 3639.8, 82, null, 1313, 63905], [20240429, 3639.8, 3639.8, 3640.2, 3638.8, 3639.2, 102, null, 1314, 63944], [20240429, 3639.2, 3639.2, 3641.2, 3639.0, 3640.6, 119, null, 1315, 63959], [20240429, 3640.6, 3640.8, 3640.8, 3638.4, 3638.6, 166, null, 1316, 63953], [20240429, 3638.6, 3638.8, 3639.8, 3636.6, 3636.6, 266, null, 1317, 63960], [20240429, 3636.6, 3636.6, 3637.8, 3635.2, 3635.4, 289, null, 1318, 63946], [20240429, 3635.4, 3635.2, 3636.8, 3635.0, 3636.0, 171, null, 1319, 63945], [20240429, 3636.0, 3635.8, 3636.6, 3633.8, 3634.4, 238, null, 1320, 63949], [20240429, 3634.4, 3634.6, 3635.8, 3632.4, 3633.6, 311, null, 1321, 64007], [20240429, 3633.6, 3633.2, 3634.0, 3632.8, 3633.8, 155, null, 1322, 64006], [20240429, 3633.8, 3633.8, 3636.6, 3633.6, 3636.2, 183, null, 1323, 64051], [20240429, 3636.2, 3636.2, 3636.2, 3635.0, 3635.2, 171, null, 1324, 64083], [20240429, 3635.2, 3635.0, 3636.4, 3634.2, 3636.2, 108, null, 1325, 64116], [20240429, 3636.2, 3636.6, 3637.8, 3636.4, 3637.8, 183, null, 1326, 64163], [20240429, 3637.8, 3637.8, 3638.0, 3635.8, 3637.0, 113, null, 1327, 64193], [20240429, 3637.0, 3636.2, 3639.2, 3636.2, 3637.6, 176, null, 1328, 64235], [20240429, 3637.6, 3637.2, 3637.2, 3635.2, 3635.6, 90, null, 1329, 64268], [20240429, 3635.6, 3635.4, 3638.8, 3635.4, 3638.6, 141, null, 1330, 64296], [20240429, 3638.6, 3638.8, 3641.0, 3637.2, 3639.0, 291, null, 1331, 64384], [20240429, 3639.0, 3639.6, 3639.6, 3637.6, 3637.6, 218, null, 1332, 64464], [20240429, 3637.6, 3637.2, 3638.2, 3636.4, 3637.2, 107, null, 1333, 64499], [20240429, 3637.2, 3637.0, 3637.6, 3635.0, 3635.4, 111, null, 1334, 64540], [20240429, 3635.4, 3635.6, 3636.8, 3635.2, 3636.2, 89, null, 1335, 64559], [20240429, 3636.2, 3636.0, 3637.8, 3635.4, 3637.4, 81, null, 1336, 64596], [20240429, 3637.4, 3637.4, 3639.4, 3637.0, 3638.4, 177, null, 1337, 64659], [20240429, 3638.4, 3639.0, 3639.0, 3637.8, 3638.8, 100, null, 1338, 64695], [20240429, 3638.8, 3638.8, 3639.4, 3638.0, 3639.0, 92, null, 1339, 64727], [20240429, 3639.0, 3638.4, 3639.8, 3638.2, 3639.4, 74, null, 1340, 64735], [20240429, 3639.4, 3639.4, 3640.0, 3638.8, 3639.6, 78, null, 1341, 64765], [20240429, 3639.6, 3639.2, 3639.8, 3638.8, 3639.2, 96, null, 1342, 64757], [20240429, 3639.2, 3639.2, 3639.2, 3637.8, 3637.8, 64, null, 1343, 64748], [20240429, 3637.8, 3638.2, 3639.2, 3637.6, 3638.2, 88, null, 1344, 64771], [20240429, 3638.2, 3638.2, 3639.2, 3637.8, 3638.6, 72, null, 1345, 64789], [20240429, 3638.6, 3638.6, 3639.6, 3637.8, 3639.6, 80, null, 1346, 64813], [20240429, 3639.6, 3639.6, 3639.8, 3639.0, 3639.2, 78, null, 1347, 64834], [20240429, 3639.2, 3639.0, 3639.2, 3637.2, 3637.2, 101, null, 1348, 64868], [20240429, 3637.2, 3637.6, 3637.8, 3635.4, 3635.8, 156, null, 1349, 64914], [20240429, 3635.8, 3635.4, 3636.6, 3634.0, 3634.0, 157, null, 1350, 64940], [20240429, 3634.0, 3634.4, 3634.8, 3633.2, 3634.0, 142, null, 1351, 64968], [20240429, 3634.0, 3633.8, 3633.8, 3628.8, 3629.8, 513, null, 1352, 65013], [20240429, 3629.8, 3629.6, 3631.0, 3629.0, 3630.0, 302, null, 1353, 65003], [20240429, 3630.0, 3630.0, 3633.6, 3630.0, 3632.0, 239, null, 1354, 65027], [20240429, 3632.0, 3632.0, 3632.6, 3631.4, 3631.8, 78, null, 1355, 65050], [20240429, 3631.8, 3631.6, 3634.6, 3630.6, 3634.4, 139, null, 1356, 65074], [20240429, 3634.4, 3634.0, 3634.6, 3633.2, 3633.8, 112, null, 1357, 65094], [20240429, 3633.8, 3633.6, 3635.0, 3633.6, 3634.0, 98, null, 1358, 65101], [20240429, 3634.0, 3633.6, 3635.0, 3632.8, 3632.8, 138, null, 1359, 65144], [20240429, 3632.8, 3632.8, 3633.2, 3632.0, 3632.8, 111, null, 1400, 65190], [20240429, 3632.8, 3632.8, 3637.2, 3632.2, 3637.0, 255, null, 1401, 65297], [20240429, 3637.0, 3636.2, 3636.6, 3635.2, 3636.0, 205, null, 1402, 65404], [20240429, 3636.0, 3635.6, 3637.0, 3634.0, 3634.8, 105, null, 1403, 65446], [20240429, 3634.8, 3634.2, 3635.4, 3634.0, 3634.4, 54, null, 1404, 65459], [20240429, 3634.4, 3633.8, 3633.8, 3631.4, 3631.4, 96, null, 1405, 65492], [20240429, 3631.4, 3631.2, 3633.2, 3630.6, 3631.8, 91, null, 1406, 65542], [20240429, 3631.8, 3631.8, 3632.8, 3630.4, 3631.0, 129, null, 1407, 65581], [20240429, 3631.0, 3631.6, 3633.2, 3631.6, 3632.4, 119, null, 1408, 65603], [20240429, 3632.4, 3632.4, 3634.4, 3632.4, 3634.2, 103, null, 1409, 65651], [20240429, 3634.2, 3633.8, 3636.8, 3633.6, 3636.8, 174, null, 1410, 65718], [20240429, 3636.8, 3637.0, 3638.0, 3636.6, 3638.0, 180, null, 1411, 65793], [20240429, 3638.0, 3637.8, 3638.0, 3636.6, 3637.0, 129, null, 1412, 65838], [20240429, 3637.0, 3637.4, 3638.2, 3636.8, 3637.0, 143, null, 1413, 65900], [20240429, 3637.0, 3636.8, 3637.4, 3635.8, 3635.8, 70, null, 1414, 65929], [20240429, 3635.8, 3635.6, 3636.8, 3634.8, 3635.2, 88, null, 1415, 65934], [20240429, 3635.2, 3635.0, 3636.6, 3634.4, 3634.8, 91, null, 1416, 65947], [20240429, 3634.8, 3634.4, 3635.0, 3632.2, 3634.0, 151, null, 1417, 65968], [20240429, 3634.0, 3634.6, 3636.8, 3634.0, 3636.2, 106, null, 1418, 65977], [20240429, 3636.2, 3636.6, 3637.8, 3635.8, 3635.8, 118, null, 1419, 65998], [20240429, 3635.8, 3635.8, 3636.6, 3635.0, 3635.0, 107, null, 1420, 66012], [20240429, 3635.0, 3635.6, 3636.4, 3634.0, 3634.4, 84, null, 1421, 66056], [20240429, 3634.4, 3634.0, 3636.8, 3634.0, 3635.0, 78, null, 1422, 66082], [20240429, 3635.0, 3635.2, 3636.2, 3634.4, 3635.2, 57, null, 1423, 66094], [20240429, 3635.2, 3635.2, 3635.8, 3634.4, 3635.8, 35, null, 1424, 66109], [20240429, 3635.8, 3635.8, 3635.8, 3634.2, 3634.2, 86, null, 1425, 66120], [20240429, 3634.2, 3634.0, 3635.4, 3632.8, 3635.0, 90, null, 1426, 66152], [20240429, 3635.0, 3635.2, 3639.2, 3635.2, 3638.6, 185, null, 1427, 66224], [20240429, 3638.6, 3638.6, 3638.8, 3637.8, 3637.8, 189, null, 1428, 66304], [20240429, 3637.8, 3637.6, 3639.4, 3637.2, 3639.0, 143, null, 1429, 66354], [20240429, 3639.0, 3639.0, 3639.2, 3638.0, 3638.8, 119, null, 1430, 66380], [20240429, 3638.8, 3638.4, 3639.2, 3636.4, 3638.0, 266, null, 1431, 66463], [20240429, 3638.0, 3638.0, 3639.2, 3637.6, 3638.2, 137, null, 1432, 66514], [20240429, 3638.2, 3638.2, 3642.0, 3638.2, 3641.6, 329, null, 1433, 66636], [20240429, 3641.6, 3641.8, 3643.8, 3641.0, 3642.4, 304, null, 1434, 66697], [20240429, 3642.4, 3642.6, 3644.8, 3642.2, 3643.6, 179, null, 1435, 66747], [20240429, 3643.6, 3643.6, 3644.0, 3642.0, 3642.0, 257, null, 1436, 66815], [20240429, 3642.0, 3641.8, 3642.6, 3641.0, 3641.0, 120, null, 1437, 66827], [20240429, 3641.0, 3640.8, 3641.0, 3638.8, 3639.2, 169, null, 1438, 66880], [20240429, 3639.2, 3639.2, 3640.6, 3639.2, 3640.6, 99, null, 1439, 66910], [20240429, 3640.6, 3640.6, 3644.4, 3640.2, 3641.4, 209, null, 1440, 66962], [20240429, 3641.4, 3641.4, 3641.4, 3639.0, 3639.0, 184, null, 1441, 67040], [20240429, 3639.0, 3639.0, 3639.0, 3636.0, 3637.0, 374, null, 1442, 67128], [20240429, 3637.0, 3637.2, 3637.4, 3634.6, 3636.0, 212, null, 1443, 67229], [20240429, 3636.0, 3636.4, 3636.6, 3634.2, 3634.6, 126, null, 1444, 67285], [20240429, 3634.6, 3634.6, 3634.6, 3631.6, 3634.0, 315, null, 1445, 67420], [20240429, 3634.0, 3633.6, 3633.6, 3632.0, 3632.6, 206, null, 1446, 67486], [20240429, 3632.6, 3632.2, 3635.0, 3632.2, 3633.6, 191, null, 1447, 67607], [20240429, 3633.6, 3633.6, 3634.4, 3633.0, 3633.6, 185, null, 1448, 67711], [20240429, 3633.6, 3633.6, 3634.4, 3633.2, 3633.6, 245, null, 1449, 67847], [20240429, 3633.6, 3633.4, 3633.4, 3629.4, 3629.4, 517, null, 1450, 68107], [20240429, 3629.4, 3629.0, 3630.8, 3628.6, 3629.8, 334, null, 1451, 68262], [20240429, 3629.8, 3630.4, 3632.0, 3630.0, 3632.0, 151, null, 1452, 68327], [20240429, 3632.0, 3631.8, 3632.0, 3630.2, 3631.0, 195, null, 1453, 68408], [20240429, 3631.0, 3630.8, 3631.4, 3630.2, 3631.0, 204, null, 1454, 68507], [20240429, 3631.0, 3631.0, 3632.0, 3630.6, 3631.4, 213, null, 1455, 68593], [20240429, 3631.4, 3631.8, 3632.2, 3631.2, 3632.2, 217, null, 1456, 68718], [20240429, 3632.2, 3632.2, 3633.4, 3632.2, 3633.0, 272, null, 1457, 68797], [20240429, 3633.0, 3632.8, 3633.4, 3632.4, 3632.6, 286, null, 1458, 68950], [20240429, 3632.6, 3632.6, 3632.8, 3631.0, 3632.0, 318, null, 1459, 69140], [20240429, 3632.0, 3632.0, 3633.6, 3631.0, 3631.6, 435, null, 1500, 69344], [20240430, 3631.6, 3638.4, 3638.4, 3631.6, 3632.0, 1197, null, 931, 68607], [20240430, 3632.0, 3632.2, 3634.8, 3631.4, 3634.2, 521, null, 932, 68244], [20240430, 3634.2, 3634.2, 3634.2, 3630.2, 3631.4, 446, null, 933, 67945], [20240430, 3631.4, 3631.8, 3631.8, 3627.0, 3627.2, 543, null, 934, 67612], [20240430, 3627.2, 3627.2, 3628.4, 3626.6, 3627.6, 347, null, 935, 67430], [20240430, 3627.6, 3626.4, 3629.0, 3626.2, 3628.4, 379, null, 936, 67204], [20240430, 3628.4, 3628.8, 3630.6, 3628.6, 3629.2, 302, null, 937, 67012], [20240430, 3629.2, 3629.2, 3629.2, 3626.6, 3626.6, 247, null, 938, 66879], [20240430, 3626.6, 3627.0, 3628.2, 3625.6, 3627.8, 374, null, 939, 66744], [20240430, 3627.8, 3628.2, 3629.0, 3627.0, 3628.2, 314, null, 940, 66580], [20240430, 3628.2, 3628.0, 3628.8, 3626.6, 3627.2, 217, null, 941, 66431], [20240430, 3627.2, 3627.2, 3628.6, 3626.4, 3626.4, 209, null, 942, 66328], [20240430, 3626.4, 3626.2, 3628.6, 3625.6, 3627.8, 284, null, 943, 66235], [20240430, 3627.8, 3627.4, 3630.4, 3627.4, 3628.6, 251, null, 944, 66102], [20240430, 3628.6, 3628.6, 3629.0, 3627.2, 3627.8, 198, null, 945, 66042], [20240430, 3627.8, 3628.2, 3629.4, 3628.0, 3629.4, 285, null, 946, 65874], [20240430, 3629.4, 3629.0, 3629.0, 3626.6, 3626.6, 212, null, 947, 65764], [20240430, 3626.6, 3626.6, 3627.6, 3625.0, 3625.6, 376, null, 948, 65641], [20240430, 3625.6, 3626.2, 3630.0, 3625.6, 3630.0, 199, null, 949, 65520], [20240430, 3630.0, 3629.8, 3630.8, 3628.8, 3630.8, 220, null, 950, 65402], [20240430, 3630.8, 3630.4, 3633.0, 3629.8, 3632.4, 313, null, 951, 65205], [20240430, 3632.4, 3632.0, 3632.2, 3629.4, 3631.0, 328, null, 952, 65014], [20240430, 3631.0, 3630.8, 3631.4, 3629.4, 3630.2, 141, null, 953, 64947], [20240430, 3630.2, 3630.6, 3631.4, 3628.2, 3629.4, 161, null, 954, 64861], [20240430, 3629.4, 3629.0, 3630.0, 3628.8, 3630.0, 93, null, 955, 64795], [20240430, 3630.0, 3630.0, 3631.2, 3629.8, 3630.4, 141, null, 956, 64714], [20240430, 3630.4, 3630.4, 3631.2, 3629.4, 3630.8, 155, null, 957, 64613], [20240430, 3630.8, 3630.8, 3631.4, 3629.6, 3631.0, 140, null, 958, 64532], [20240430, 3631.0, 3630.8, 3630.8, 3629.4, 3629.6, 107, null, 959, 64508], [20240430, 3629.6, 3629.2, 3629.8, 3628.6, 3629.8, 90, null, 1000, 64449], [20240430, 3629.8, 3629.8, 3629.8, 3627.8, 3628.6, 172, null, 1001, 64372], [20240430, 3628.6, 3628.8, 3630.2, 3627.8, 3629.2, 155, null, 1002, 64268], [20240430, 3629.2, 3629.6, 3632.2, 3629.4, 3631.8, 238, null, 1003, 64158], [20240430, 3631.8, 3631.6, 3632.4, 3628.8, 3629.4, 204, null, 1004, 64073], [20240430, 3629.4, 3630.0, 3631.4, 3630.0, 3630.6, 139, null, 1005, 64020], [20240430, 3630.6, 3630.8, 3632.4, 3630.6, 3632.0, 285, null, 1006, 63922], [20240430, 3632.0, 3631.8, 3631.8, 3630.0, 3631.0, 111, null, 1007, 63897], [20240430, 3631.0, 3630.6, 3633.8, 3630.4, 3633.0, 198, null, 1008, 63854], [20240430, 3633.0, 3633.0, 3633.2, 3631.6, 3632.8, 147, null, 1009, 63815], [20240430, 3632.8, 3632.6, 3634.4, 3632.0, 3633.8, 145, null, 1010, 63785], [20240430, 3633.8, 3633.8, 3636.4, 3633.8, 3636.2, 337, null, 1011, 63687], [20240430, 3636.2, 3636.2, 3638.0, 3636.0, 3637.4, 432, null, 1012, 63606], [20240430, 3637.4, 3637.2, 3638.0, 3636.0, 3636.4, 221, null, 1013, 63535], [20240430, 3636.4, 3636.4, 3637.2, 3635.6, 3636.4, 189, null, 1014, 63470], [20240430, 3636.4, 3636.4, 3636.4, 3635.2, 3635.2, 157, null, 1015, 63424], [20240430, 3635.2, 3635.2, 3637.4, 3635.0, 3637.4, 212, null, 1016, 63354], [20240430, 3637.4, 3637.4, 3637.4, 3635.4, 3635.4, 85, null, 1017, 63333], [20240430, 3635.4, 3635.2, 3635.6, 3634.2, 3634.4, 123, null, 1018, 63294], [20240430, 3634.4, 3634.2, 3634.4, 3632.6, 3632.8, 157, null, 1019, 63215], [20240430, 3632.8, 3632.8, 3635.6, 3632.6, 3635.6, 151, null, 1020, 63174], [20240430, 3635.6, 3635.6, 3636.6, 3635.0, 3635.0, 207, null, 1021, 63079], [20240430, 3635.0, 3635.4, 3636.6, 3634.4, 3634.4, 146, null, 1022, 63021], [20240430, 3634.4, 3634.2, 3634.6, 3633.0, 3634.0, 147, null, 1023, 62960], [20240430, 3634.0, 3633.6, 3634.8, 3631.8, 3632.0, 190, null, 1024, 62900], [20240430, 3632.0, 3632.4, 3632.8, 3631.6, 3632.2, 164, null, 1025, 62825], [20240430, 3632.2, 3632.6, 3632.8, 3629.6, 3630.4, 449, null, 1026, 62695], [20240430, 3630.4, 3630.4, 3631.8, 3630.4, 3630.8, 178, null, 1027, 62631], [20240430, 3630.8, 3631.2, 3631.6, 3630.4, 3631.4, 158, null, 1028, 62581], [20240430, 3631.4, 3631.6, 3631.8, 3629.6, 3630.8, 147, null, 1029, 62523], [20240430, 3630.8, 3631.0, 3632.0, 3630.0, 3630.2, 111, null, 1030, 62459], [20240430, 3630.2, 3630.4, 3633.2, 3629.6, 3631.6, 278, null, 1031, 62319], [20240430, 3631.6, 3631.4, 3631.4, 3629.0, 3629.8, 169, null, 1032, 62277], [20240430, 3629.8, 3629.8, 3631.2, 3629.8, 3630.8, 83, null, 1033, 62265], [20240430, 3630.8, 3630.8, 3632.6, 3630.0, 3632.2, 117, null, 1034, 62217], [20240430, 3632.2, 3632.0, 3634.2, 3632.0, 3634.2, 112, null, 1035, 62184], [20240430, 3634.2, 3633.8, 3635.0, 3632.8, 3634.2, 96, null, 1036, 62150], [20240430, 3634.2, 3634.4, 3635.8, 3634.0, 3635.8, 120, null, 1037, 62115], [20240430, 3635.8, 3635.6, 3635.6, 3634.2, 3634.6, 133, null, 1038, 62088], [20240430, 3634.6, 3634.6, 3636.4, 3634.6, 3634.6, 122, null, 1039, 62087], [20240430, 3634.6, 3635.2, 3636.0, 3634.0, 3635.4, 116, null, 1040, 62066], [20240430, 3635.4, 3635.4, 3636.8, 3635.2, 3636.8, 148, null, 1041, 62028], [20240430, 3636.8, 3636.8, 3636.8, 3633.6, 3634.0, 156, null, 1042, 61985], [20240430, 3634.0, 3633.8, 3634.6, 3633.0, 3633.0, 141, null, 1043, 61937], [20240430, 3633.0, 3633.0, 3633.2, 3631.0, 3631.0, 193, null, 1044, 61872], [20240430, 3631.0, 3631.0, 3631.8, 3630.8, 3631.4, 189, null, 1045, 61814], [20240430, 3631.4, 3631.4, 3631.8, 3630.8, 3631.6, 172, null, 1046, 61736], [20240430, 3631.6, 3631.6, 3632.0, 3630.2, 3630.2, 155, null, 1047, 61734], [20240430, 3630.2, 3630.2, 3632.0, 3630.0, 3631.4, 133, null, 1048, 61679], [20240430, 3631.4, 3631.4, 3631.4, 3629.6, 3629.6, 115, null, 1049, 61677], [20240430, 3629.6, 3629.6, 3629.8, 3627.4, 3627.6, 279, null, 1050, 61625], [20240430, 3627.6, 3627.4, 3628.0, 3625.4, 3625.8, 456, null, 1051, 61552], [20240430, 3625.8, 3625.8, 3630.4, 3625.8, 3628.8, 253, null, 1052, 61484], [20240430, 3628.8, 3628.4, 3630.4, 3628.0, 3629.6, 120, null, 1053, 61478], [20240430, 3629.6, 3629.4, 3630.0, 3628.4, 3628.8, 69, null, 1054, 61480], [20240430, 3628.8, 3628.8, 3629.6, 3628.2, 3629.0, 69, null, 1055, 61483], [20240430, 3629.0, 3628.8, 3629.2, 3627.2, 3627.2, 140, null, 1056, 61515], [20240430, 3627.2, 3627.0, 3629.2, 3627.0, 3628.6, 134, null, 1057, 61526], [20240430, 3628.6, 3629.4, 3630.4, 3628.6, 3629.2, 136, null, 1058, 61489], [20240430, 3629.2, 3629.4, 3629.8, 3628.2, 3629.2, 69, null, 1059, 61473], [20240430, 3629.2, 3629.4, 3630.2, 3629.0, 3629.6, 72, null, 1100, 61475], [20240430, 3629.6, 3629.6, 3630.0, 3628.8, 3629.0, 62, null, 1101, 61466], [20240430, 3629.0, 3629.2, 3630.8, 3628.8, 3629.2, 87, null, 1102, 61447], [20240430, 3629.2, 3629.4, 3630.8, 3629.2, 3630.2, 69, null, 1103, 61433], [20240430, 3630.2, 3630.6, 3631.0, 3630.0, 3630.6, 53, null, 1104, 61425], [20240430, 3630.6, 3630.4, 3630.8, 3629.6, 3629.8, 48, null, 1105, 61416], [20240430, 3629.8, 3629.6, 3629.8, 3628.8, 3629.2, 57, null, 1106, 61419], [20240430, 3629.2, 3629.4, 3630.2, 3629.0, 3630.0, 51, null, 1107, 61419], [20240430, 3630.0, 3630.2, 3631.0, 3629.4, 3629.8, 57, null, 1108, 61397], [20240430, 3629.8, 3629.8, 3629.8, 3627.2, 3627.6, 111, null, 1109, 61395], [20240430, 3627.6, 3627.6, 3628.2, 3626.4, 3626.8, 92, null, 1110, 61384], [20240430, 3626.8, 3627.0, 3627.2, 3626.0, 3626.4, 119, null, 1111, 61378], [20240430, 3626.4, 3626.6, 3627.8, 3626.6, 3627.4, 136, null, 1112, 61355], [20240430, 3627.4, 3627.0, 3627.4, 3625.6, 3625.6, 123, null, 1113, 61350], [20240430, 3625.6, 3626.0, 3626.2, 3623.6, 3625.6, 287, null, 1114, 61328], [20240430, 3625.6, 3625.6, 3625.6, 3621.6, 3621.8, 320, null, 1115, 61247], [20240430, 3621.8, 3621.8, 3623.8, 3621.8, 3623.4, 336, null, 1116, 61237], [20240430, 3623.4, 3623.6, 3623.6, 3620.8, 3622.0, 255, null, 1117, 61188], [20240430, 3622.0, 3622.0, 3622.4, 3620.0, 3620.8, 229, null, 1118, 61189], [20240430, 3620.8, 3620.8, 3622.6, 3620.2, 3622.6, 189, null, 1119, 61200], [20240430, 3622.6, 3622.6, 3622.6, 3620.8, 3621.6, 98, null, 1120, 61186], [20240430, 3621.6, 3621.8, 3622.8, 3620.6, 3622.0, 106, null, 1121, 61163], [20240430, 3622.0, 3621.8, 3623.4, 3621.6, 3621.6, 158, null, 1122, 61148], [20240430, 3621.6, 3622.2, 3623.8, 3622.2, 3622.8, 96, null, 1123, 61143], [20240430, 3622.8, 3623.0, 3623.6, 3622.0, 3623.4, 95, null, 1124, 61124], [20240430, 3623.4, 3623.0, 3623.8, 3623.0, 3623.0, 81, null, 1125, 61117], [20240430, 3623.0, 3623.2, 3624.4, 3623.0, 3623.6, 96, null, 1126, 61106], [20240430, 3623.6, 3623.6, 3624.0, 3623.0, 3623.6, 61, null, 1127, 61081], [20240430, 3623.6, 3623.6, 3624.2, 3623.0, 3623.2, 62, null, 1128, 61062], [20240430, 3623.2, 3623.4, 3623.4, 3622.4, 3623.0, 50, null, 1129, 61047], [20240430, 3623.0, 3623.0, 3624.2, 3622.6, 3622.6, 116, null, 1130, 61019], [20240430, 3622.6, 3621.8, 3622.6, 3620.6, 3622.0, 190, null, 1301, 61001], [20240430, 3622.0, 3622.6, 3624.2, 3620.6, 3621.6, 143, null, 1302, 61016], [20240430, 3621.6, 3621.4, 3622.8, 3621.0, 3621.8, 107, null, 1303, 61004], [20240430, 3621.8, 3621.6, 3621.6, 3618.0, 3618.4, 232, null, 1304, 60977], [20240430, 3618.4, 3618.6, 3618.6, 3616.0, 3616.2, 284, null, 1305, 60948], [20240430, 3616.2, 3616.0, 3617.8, 3615.6, 3617.2, 260, null, 1306, 60915], [20240430, 3617.2, 3617.2, 3618.4, 3616.0, 3618.2, 151, null, 1307, 60924], [20240430, 3618.2, 3618.2, 3619.2, 3617.2, 3618.0, 110, null, 1308, 60918], [20240430, 3618.0, 3617.8, 3617.8, 3616.6, 3617.2, 78, null, 1309, 60922], [20240430, 3617.2, 3617.2, 3620.0, 3617.2, 3619.2, 177, null, 1310, 60921], [20240430, 3619.2, 3619.4, 3619.6, 3616.6, 3617.0, 117, null, 1311, 60903], [20240430, 3617.0, 3617.4, 3618.6, 3617.0, 3617.8, 82, null, 1312, 60874], [20240430, 3617.8, 3617.8, 3619.4, 3617.6, 3618.8, 83, null, 1313, 60851], [20240430, 3618.8, 3618.6, 3619.0, 3617.6, 3618.8, 56, null, 1314, 60845], [20240430, 3618.8, 3618.2, 3618.8, 3617.8, 3618.0, 31, null, 1315, 60849], [20240430, 3618.0, 3618.0, 3618.0, 3615.4, 3617.2, 156, null, 1316, 60807], [20240430, 3617.2, 3616.8, 3618.4, 3616.8, 3617.4, 60, null, 1317, 60804], [20240430, 3617.4, 3617.4, 3618.8, 3617.4, 3618.6, 76, null, 1318, 60803], [20240430, 3618.6, 3618.6, 3619.4, 3618.2, 3619.2, 51, null, 1319, 60798], [20240430, 3619.2, 3618.8, 3619.0, 3617.0, 3617.0, 62, null, 1320, 60809], [20240430, 3617.0, 3617.4, 3618.0, 3616.6, 3616.6, 84, null, 1321, 60800], [20240430, 3616.6, 3616.6, 3618.6, 3616.0, 3618.2, 119, null, 1322, 60806], [20240430, 3618.2, 3618.2, 3618.6, 3617.8, 3618.2, 40, null, 1323, 60812], [20240430, 3618.2, 3618.2, 3618.6, 3617.8, 3618.2, 30, null, 1324, 60813], [20240430, 3618.2, 3618.4, 3620.8, 3618.2, 3620.4, 168, null, 1325, 60806], [20240430, 3620.4, 3620.4, 3621.4, 3619.6, 3619.6, 122, null, 1326, 60808], [20240430, 3619.6, 3619.6, 3619.8, 3618.8, 3619.0, 69, null, 1327, 60828], [20240430, 3619.0, 3619.4, 3620.0, 3618.6, 3619.0, 94, null, 1328, 60841], [20240430, 3619.0, 3618.8, 3620.0, 3618.4, 3619.4, 67, null, 1329, 60848], [20240430, 3619.4, 3619.6, 3619.6, 3618.2, 3618.2, 62, null, 1330, 60850], [20240430, 3618.2, 3618.8, 3619.6, 3618.0, 3619.4, 109, null, 1331, 60870], [20240430, 3619.4, 3619.4, 3620.8, 3619.0, 3619.0, 100, null, 1332, 60878], [20240430, 3619.0, 3619.2, 3619.8, 3618.0, 3618.0, 91, null, 1333, 60879], [20240430, 3618.0, 3618.2, 3618.8, 3616.4, 3617.6, 106, null, 1334, 60879], [20240430, 3617.6, 3617.6, 3617.8, 3616.4, 3617.4, 48, null, 1335, 60890], [20240430, 3617.4, 3617.6, 3618.0, 3616.8, 3617.2, 52, null, 1336, 60897], [20240430, 3617.2, 3617.6, 3618.2, 3616.8, 3617.0, 85, null, 1337, 60886], [20240430, 3617.0, 3617.0, 3617.2, 3615.2, 3615.4, 171, null, 1338, 60897], [20240430, 3615.4, 3616.0, 3617.2, 3615.6, 3617.2, 84, null, 1339, 60906], [20240430, 3617.2, 3617.2, 3618.2, 3616.0, 3616.4, 95, null, 1340, 60924], [20240430, 3616.4, 3616.0, 3616.0, 3614.2, 3615.2, 205, null, 1341, 60951], [20240430, 3615.2, 3615.0, 3616.6, 3613.4, 3616.0, 238, null, 1342, 60969], [20240430, 3616.0, 3616.0, 3619.8, 3616.0, 3619.6, 202, null, 1343, 61014], [20240430, 3619.6, 3619.0, 3619.6, 3618.4, 3618.4, 98, null, 1344, 61013], [20240430, 3618.4, 3619.0, 3620.0, 3618.8, 3619.0, 125, null, 1345, 61054], [20240430, 3619.0, 3619.6, 3621.0, 3619.2, 3620.8, 141, null, 1346, 61071], [20240430, 3620.8, 3621.0, 3622.8, 3620.0, 3622.8, 245, null, 1347, 61147], [20240430, 3622.8, 3623.0, 3624.0, 3622.4, 3623.2, 258, null, 1348, 61147], [20240430, 3623.2, 3623.2, 3623.8, 3622.6, 3623.8, 158, null, 1349, 61169], [20240430, 3623.8, 3623.8, 3624.0, 3621.8, 3621.8, 184, null, 1350, 61200], [20240430, 3621.8, 3622.4, 3623.2, 3621.4, 3622.2, 97, null, 1351, 61227], [20240430, 3622.2, 3623.0, 3623.8, 3622.4, 3622.8, 90, null, 1352, 61241], [20240430, 3622.8, 3622.8, 3622.8, 3620.8, 3621.8, 100, null, 1353, 61246], [20240430, 3621.8, 3621.6, 3622.0, 3621.2, 3621.8, 87, null, 1354, 61262], [20240430, 3621.8, 3622.0, 3623.0, 3621.0, 3621.2, 76, null, 1355, 61280], [20240430, 3621.2, 3621.0, 3622.0, 3620.0, 3621.8, 93, null, 1356, 61289], [20240430, 3621.8, 3621.6, 3622.0, 3620.6, 3620.8, 38, null, 1357, 61285], [20240430, 3620.8, 3621.2, 3624.2, 3621.2, 3622.8, 127, null, 1358, 61299], [20240430, 3622.8, 3622.8, 3623.0, 3622.0, 3622.2, 77, null, 1359, 61309], [20240430, 3622.2, 3622.2, 3624.2, 3622.0, 3623.4, 131, null, 1400, 61323], [20240430, 3623.4, 3623.2, 3624.8, 3623.0, 3624.4, 205, null, 1401, 61362], [20240430, 3624.4, 3624.4, 3625.8, 3623.8, 3625.2, 201, null, 1402, 61396], [20240430, 3625.2, 3625.4, 3625.8, 3624.2, 3624.8, 113, null, 1403, 61423], [20240430, 3624.8, 3625.0, 3625.0, 3622.6, 3623.6, 117, null, 1404, 61443], [20240430, 3623.6, 3623.2, 3624.4, 3623.2, 3624.0, 55, null, 1405, 61451], [20240430, 3624.0, 3623.8, 3625.6, 3623.8, 3625.6, 92, null, 1406, 61468], [20240430, 3625.6, 3625.8, 3625.8, 3624.0, 3624.0, 84, null, 1407, 61457], [20240430, 3624.0, 3623.6, 3624.0, 3620.6, 3621.0, 123, null, 1408, 61473], [20240430, 3621.0, 3621.6, 3623.2, 3621.6, 3622.2, 77, null, 1409, 61474], [20240430, 3622.2, 3622.4, 3623.8, 3621.0, 3621.0, 91, null, 1410, 61482], [20240430, 3621.0, 3621.4, 3622.0, 3620.6, 3621.6, 106, null, 1411, 61476], [20240430, 3621.6, 3621.8, 3622.8, 3621.2, 3622.0, 63, null, 1412, 61481], [20240430, 3622.0, 3622.0, 3622.2, 3620.6, 3621.0, 66, null, 1413, 61469], [20240430, 3621.0, 3621.2, 3621.8, 3620.2, 3620.2, 108, null, 1414, 61474], [20240430, 3620.2, 3620.4, 3620.4, 3619.4, 3619.6, 82, null, 1415, 61468], [20240430, 3619.6, 3619.4, 3620.2, 3617.6, 3618.2, 151, null, 1416, 61478], [20240430, 3618.2, 3618.4, 3619.4, 3617.6, 3619.4, 151, null, 1417, 61500], [20240430, 3619.4, 3619.4, 3620.2, 3618.2, 3618.8, 107, null, 1418, 61500], [20240430, 3618.8, 3619.0, 3619.4, 3618.2, 3618.4, 69, null, 1419, 61508], [20240430, 3618.4, 3618.4, 3619.2, 3618.0, 3619.2, 58, null, 1420, 61526], [20240430, 3619.2, 3618.6, 3618.8, 3617.4, 3618.6, 116, null, 1421, 61509], [20240430, 3618.6, 3619.0, 3620.2, 3617.6, 3618.0, 112, null, 1422, 61534], [20240430, 3618.0, 3617.2, 3618.2, 3617.0, 3617.8, 101, null, 1423, 61558], [20240430, 3617.8, 3617.6, 3618.6, 3617.2, 3617.2, 89, null, 1424, 61571], [20240430, 3617.2, 3617.2, 3619.2, 3617.0, 3619.2, 76, null, 1425, 61603], [20240430, 3619.2, 3618.8, 3618.8, 3617.6, 3618.4, 31, null, 1426, 61608], [20240430, 3618.4, 3618.4, 3618.4, 3617.2, 3618.4, 108, null, 1427, 61619], [20240430, 3618.4, 3618.2, 3619.8, 3618.2, 3618.8, 103, null, 1428, 61634], [20240430, 3618.8, 3618.6, 3618.8, 3617.8, 3617.8, 59, null, 1429, 61633], [20240430, 3617.8, 3618.6, 3619.0, 3617.4, 3618.0, 52, null, 1430, 61639], [20240430, 3618.0, 3618.0, 3620.0, 3617.8, 3618.8, 110, null, 1431, 61665], [20240430, 3618.8, 3619.0, 3619.6, 3618.2, 3618.6, 79, null, 1432, 61681], [20240430, 3618.6, 3618.6, 3619.0, 3618.0, 3619.0, 68, null, 1433, 61705], [20240430, 3619.0, 3619.0, 3620.2, 3619.0, 3619.8, 87, null, 1434, 61735], [20240430, 3619.8, 3620.0, 3621.0, 3619.4, 3621.0, 108, null, 1435, 61728], [20240430, 3621.0, 3621.0, 3621.2, 3619.4, 3619.4, 125, null, 1436, 61735], [20240430, 3619.4, 3619.2, 3621.0, 3619.2, 3620.6, 66, null, 1437, 61764], [20240430, 3620.6, 3621.0, 3621.0, 3619.6, 3620.4, 78, null, 1438, 61795], [20240430, 3620.4, 3620.0, 3620.0, 3618.6, 3618.6, 69, null, 1439, 61798], [20240430, 3618.6, 3618.6, 3619.0, 3617.4, 3617.4, 142, null, 1440, 61829], [20240430, 3617.4, 3617.4, 3617.8, 3616.4, 3616.4, 107, null, 1441, 61832], [20240430, 3616.4, 3616.4, 3616.8, 3614.0, 3614.6, 254, null, 1442, 61854], [20240430, 3614.6, 3614.4, 3615.8, 3614.0, 3615.8, 165, null, 1443, 61868], [20240430, 3615.8, 3615.8, 3615.8, 3614.6, 3614.8, 126, null, 1444, 61888], [20240430, 3614.8, 3615.0, 3615.6, 3613.0, 3614.0, 263, null, 1445, 61986], [20240430, 3614.0, 3614.6, 3615.8, 3613.8, 3615.2, 286, null, 1446, 62117], [20240430, 3615.2, 3615.2, 3615.8, 3613.8, 3614.6, 204, null, 1447, 62210], [20240430, 3614.6, 3614.8, 3615.6, 3614.2, 3614.8, 170, null, 1448, 62254], [20240430, 3614.8, 3615.2, 3617.4, 3614.6, 3617.0, 231, null, 1449, 62284], [20240430, 3617.0, 3617.2, 3617.4, 3616.0, 3616.4, 223, null, 1450, 62292], [20240430, 3616.4, 3616.6, 3617.4, 3614.0, 3614.8, 240, null, 1451, 62331], [20240430, 3614.8, 3615.2, 3616.0, 3612.8, 3613.2, 210, null, 1452, 62383], [20240430, 3613.2, 3613.4, 3614.4, 3612.6, 3612.6, 235, null, 1453, 62440], [20240430, 3612.6, 3612.6, 3613.2, 3611.6, 3612.0, 253, null, 1454, 62482], [20240430, 3612.0, 3612.0, 3612.6, 3611.2, 3611.4, 228, null, 1455, 62523], [20240430, 3611.4, 3611.2, 3612.0, 3611.0, 3612.0, 326, null, 1456, 62619], [20240430, 3612.0, 3611.8, 3612.0, 3610.0, 3610.6, 410, null, 1457, 62676], [20240430, 3610.6, 3610.8, 3610.8, 3608.2, 3608.4, 426, null, 1458, 62726], [20240430, 3608.4, 3608.4, 3611.2, 3608.2, 3610.8, 435, null, 1459, 62804], [20240430, 3610.8, 3611.0, 3612.0, 3610.2, 3610.2, 504, null, 1500, 62923], [20240506, 3610.2, 3666.0, 3667.0, 3655.8, 3656.8, 3127, null, 931, 61774], [20240506, 3656.8, 3656.6, 3658.2, 3653.0, 3656.8, 1081, null, 932, 61356], [20240506, 3656.8, 3657.0, 3658.0, 3653.4, 3653.8, 561, null, 933, 61171], [20240506, 3653.8, 3654.2, 3658.8, 3653.4, 3657.0, 561, null, 934, 61009], [20240506, 3657.0, 3657.2, 3657.6, 3654.2, 3654.4, 475, null, 935, 60849], [20240506, 3654.4, 3654.0, 3656.6, 3653.8, 3656.6, 451, null, 936, 60711], [20240506, 3656.6, 3656.6, 3657.2, 3653.8, 3655.4, 367, null, 937, 60582], [20240506, 3655.4, 3656.2, 3658.0, 3655.8, 3657.2, 252, null, 938, 60505], [20240506, 3657.2, 3657.4, 3663.4, 3657.4, 3663.2, 455, null, 939, 60364], [20240506, 3663.2, 3663.6, 3671.8, 3663.6, 3668.6, 744, null, 940, 60209], [20240506, 3668.6, 3668.8, 3672.4, 3667.4, 3667.4, 655, null, 941, 60002], [20240506, 3667.4, 3667.0, 3668.0, 3663.8, 3665.2, 483, null, 942, 59811], [20240506, 3665.2, 3665.6, 3667.8, 3663.2, 3663.2, 341, null, 943, 59725], [20240506, 3663.2, 3663.0, 3665.8, 3662.2, 3664.4, 247, null, 944, 59656], [20240506, 3664.4, 3664.2, 3665.0, 3663.4, 3664.8, 196, null, 945, 59631], [20240506, 3664.8, 3664.2, 3666.0, 3663.6, 3665.8, 253, null, 946, 59507], [20240506, 3665.8, 3665.8, 3666.8, 3662.8, 3663.2, 174, null, 947, 59466], [20240506, 3663.2, 3663.0, 3663.8, 3660.4, 3660.4, 277, null, 948, 59352], [20240506, 3660.4, 3660.2, 3660.6, 3654.6, 3654.8, 838, null, 949, 58972], [20240506, 3654.8, 3654.8, 3657.4, 3654.8, 3655.8, 383, null, 950, 58978], [20240506, 3655.8, 3655.2, 3655.4, 3654.6, 3655.4, 229, null, 951, 58925], [20240506, 3655.4, 3655.4, 3657.6, 3655.0, 3655.2, 355, null, 952, 58859], [20240506, 3655.2, 3655.0, 3657.2, 3655.0, 3657.0, 406, null, 953, 58705], [20240506, 3657.0, 3657.0, 3659.8, 3656.6, 3659.4, 270, null, 954, 58665], [20240506, 3659.4, 3659.2, 3662.8, 3659.2, 3662.8, 365, null, 955, 58663], [20240506, 3662.8, 3662.8, 3664.4, 3661.6, 3664.2, 349, null, 956, 58656], [20240506, 3664.2, 3664.0, 3665.4, 3663.2, 3665.4, 341, null, 957, 58602], [20240506, 3665.4, 3665.4, 3666.4, 3664.0, 3665.6, 479, null, 958, 58512], [20240506, 3665.6, 3665.6, 3665.8, 3664.6, 3664.6, 216, null, 959, 58486], [20240506, 3664.6, 3665.0, 3670.4, 3665.0, 3670.4, 623, null, 1000, 58315], [20240506, 3670.4, 3670.4, 3674.0, 3668.8, 3669.4, 854, null, 1001, 58290], [20240506, 3669.4, 3670.0, 3672.8, 3670.0, 3671.4, 306, null, 1002, 58363], [20240506, 3671.4, 3671.8, 3672.6, 3669.8, 3670.6, 286, null, 1003, 58350], [20240506, 3670.6, 3670.6, 3676.0, 3670.4, 3675.2, 415, null, 1004, 58300], [20240506, 3675.2, 3675.2, 3677.2, 3673.6, 3673.6, 429, null, 1005, 58373], [20240506, 3673.6, 3673.6, 3674.0, 3671.4, 3673.2, 369, null, 1006, 58398], [20240506, 3673.2, 3673.2, 3676.2, 3672.2, 3674.6, 357, null, 1007, 58438], [20240506, 3674.6, 3674.8, 3677.8, 3673.4, 3677.8, 511, null, 1008, 58462], [20240506, 3677.8, 3678.0, 3678.8, 3676.2, 3677.8, 382, null, 1009, 58470], [20240506, 3677.8, 3677.8, 3678.6, 3675.4, 3677.8, 269, null, 1010, 58457], [20240506, 3677.8, 3677.8, 3678.8, 3675.4, 3675.6, 320, null, 1011, 58504], [20240506, 3675.6, 3675.8, 3676.0, 3673.0, 3673.6, 210, null, 1012, 58481], [20240506, 3673.6, 3673.0, 3675.4, 3672.6, 3673.4, 215, null, 1013, 58460], [20240506, 3673.4, 3673.4, 3675.6, 3672.8, 3673.0, 148, null, 1014, 58513], [20240506, 3673.0, 3673.2, 3673.2, 3669.4, 3670.4, 280, null, 1015, 58455], [20240506, 3670.4, 3670.8, 3672.0, 3669.6, 3672.0, 166, null, 1016, 58461], [20240506, 3672.0, 3672.2, 3674.4, 3671.8, 3671.8, 182, null, 1017, 58482], [20240506, 3671.8, 3672.2, 3674.0, 3671.0, 3673.6, 213, null, 1018, 58517], [20240506, 3673.6, 3674.0, 3675.8, 3672.8, 3674.2, 173, null, 1019, 58525], [20240506, 3674.2, 3674.0, 3675.2, 3672.4, 3674.2, 113, null, 1020, 58495], [20240506, 3674.2, 3673.6, 3674.6, 3672.2, 3673.4, 96, null, 1021, 58492], [20240506, 3673.4, 3673.6, 3674.2, 3672.4, 3673.4, 92, null, 1022, 58479], [20240506, 3673.4, 3673.0, 3673.0, 3667.0, 3668.2, 267, null, 1023, 58499], [20240506, 3668.2, 3668.2, 3669.8, 3667.8, 3668.8, 122, null, 1024, 58513], [20240506, 3668.8, 3668.8, 3669.8, 3667.6, 3669.4, 152, null, 1025, 58520], [20240506, 3669.4, 3669.6, 3670.0, 3668.4, 3668.8, 91, null, 1026, 58514], [20240506, 3668.8, 3668.8, 3669.2, 3668.0, 3668.6, 68, null, 1027, 58529], [20240506, 3668.6, 3669.0, 3671.6, 3668.0, 3671.4, 127, null, 1028, 58539], [20240506, 3671.4, 3671.6, 3672.0, 3668.8, 3669.4, 92, null, 1029, 58529], [20240506, 3669.4, 3669.6, 3671.6, 3668.4, 3670.8, 153, null, 1030, 58549], [20240506, 3670.8, 3670.6, 3671.4, 3669.8, 3670.0, 174, null, 1031, 58581], [20240506, 3670.0, 3670.4, 3670.6, 3667.8, 3667.8, 144, null, 1032, 58577], [20240506, 3667.8, 3668.6, 3671.4, 3667.4, 3671.4, 159, null, 1033, 58575], [20240506, 3671.4, 3671.0, 3671.2, 3668.4, 3669.4, 93, null, 1034, 58586], [20240506, 3669.4, 3669.6, 3669.6, 3667.0, 3667.0, 119, null, 1035, 58607], [20240506, 3667.0, 3666.6, 3666.6, 3661.6, 3664.8, 485, null, 1036, 58663], [20240506, 3664.8, 3664.6, 3668.4, 3664.0, 3668.4, 196, null, 1037, 58690], [20240506, 3668.4, 3668.0, 3671.8, 3668.0, 3671.8, 259, null, 1038, 58686], [20240506, 3671.8, 3671.8, 3672.8, 3670.2, 3671.6, 198, null, 1039, 58683], [20240506, 3671.6, 3671.6, 3672.0, 3670.8, 3671.2, 85, null, 1040, 58689], [20240506, 3671.2, 3671.4, 3671.4, 3670.2, 3671.0, 91, null, 1041, 58698], [20240506, 3671.0, 3671.4, 3671.8, 3669.4, 3669.6, 106, null, 1042, 58704], [20240506, 3669.6, 3669.6, 3670.4, 3669.0, 3670.0, 90, null, 1043, 58726], [20240506, 3670.0, 3669.6, 3670.0, 3668.0, 3668.6, 86, null, 1044, 58713], [20240506, 3668.6, 3668.8, 3669.0, 3666.8, 3667.0, 139, null, 1045, 58731], [20240506, 3667.0, 3666.8, 3667.0, 3665.0, 3665.2, 215, null, 1046, 58759], [20240506, 3665.2, 3665.4, 3667.8, 3665.0, 3666.2, 139, null, 1047, 58726], [20240506, 3666.2, 3666.2, 3667.0, 3663.4, 3667.0, 223, null, 1048, 58776], [20240506, 3667.0, 3666.8, 3667.2, 3664.4, 3665.8, 125, null, 1049, 58783], [20240506, 3665.8, 3665.4, 3668.4, 3665.4, 3668.0, 115, null, 1050, 58787], [20240506, 3668.0, 3666.8, 3669.4, 3666.8, 3669.2, 164, null, 1051, 58814], [20240506, 3669.2, 3669.4, 3669.6, 3668.2, 3668.2, 92, null, 1052, 58816], [20240506, 3668.2, 3668.4, 3671.0, 3668.4, 3671.0, 97, null, 1053, 58813], [20240506, 3671.0, 3670.6, 3671.2, 3669.8, 3670.8, 100, null, 1054, 58819], [20240506, 3670.8, 3671.0, 3671.6, 3670.0, 3670.2, 94, null, 1055, 58828], [20240506, 3670.2, 3670.2, 3671.2, 3670.0, 3670.4, 68, null, 1056, 58834], [20240506, 3670.4, 3670.2, 3670.8, 3669.0, 3669.8, 66, null, 1057, 58839], [20240506, 3669.8, 3670.2, 3670.2, 3668.8, 3670.2, 33, null, 1058, 58844], [20240506, 3670.2, 3670.2, 3670.2, 3667.2, 3668.4, 89, null, 1059, 58827], [20240506, 3668.4, 3668.6, 3669.2, 3667.2, 3667.4, 70, null, 1100, 58831], [20240506, 3667.4, 3667.8, 3668.6, 3666.4, 3668.0, 153, null, 1101, 58827], [20240506, 3668.0, 3667.8, 3668.8, 3667.6, 3668.8, 69, null, 1102, 58835], [20240506, 3668.8, 3668.6, 3668.8, 3666.8, 3668.4, 118, null, 1103, 58873], [20240506, 3668.4, 3668.4, 3670.0, 3668.0, 3670.0, 69, null, 1104, 58882], [20240506, 3670.0, 3669.8, 3670.8, 3668.8, 3669.0, 100, null, 1105, 58895], [20240506, 3669.0, 3669.4, 3671.2, 3669.4, 3670.4, 85, null, 1106, 58922], [20240506, 3670.4, 3670.4, 3671.2, 3669.8, 3671.0, 54, null, 1107, 58933], [20240506, 3671.0, 3670.2, 3671.0, 3670.0, 3670.6, 45, null, 1108, 58947], [20240506, 3670.6, 3670.4, 3670.6, 3668.6, 3670.6, 102, null, 1109, 58975], [20240506, 3670.6, 3670.4, 3670.4, 3668.2, 3668.2, 41, null, 1110, 58982], [20240506, 3668.2, 3668.2, 3669.0, 3665.8, 3666.2, 153, null, 1111, 59001], [20240506, 3666.2, 3666.2, 3669.8, 3666.0, 3669.8, 93, null, 1112, 59013], [20240506, 3669.8, 3669.6, 3669.6, 3667.0, 3667.0, 59, null, 1113, 59012], [20240506, 3667.0, 3667.0, 3668.0, 3666.2, 3666.8, 55, null, 1114, 59006], [20240506, 3666.8, 3666.8, 3667.2, 3665.6, 3666.2, 91, null, 1115, 58988], [20240506, 3666.2, 3666.0, 3666.0, 3664.6, 3665.4, 127, null, 1116, 58953], [20240506, 3665.4, 3665.0, 3666.8, 3664.4, 3666.2, 107, null, 1117, 58928], [20240506, 3666.2, 3666.4, 3667.0, 3665.8, 3666.4, 67, null, 1118, 58941], [20240506, 3666.4, 3666.0, 3667.4, 3665.4, 3667.4, 144, null, 1119, 58947], [20240506, 3667.4, 3667.4, 3668.4, 3665.2, 3665.2, 84, null, 1120, 58942], [20240506, 3665.2, 3665.8, 3665.8, 3663.0, 3663.4, 147, null, 1121, 58967], [20240506, 3663.4, 3663.4, 3664.6, 3663.2, 3663.6, 76, null, 1122, 58991], [20240506, 3663.6, 3663.4, 3664.8, 3663.4, 3664.2, 86, null, 1123, 59000], [20240506, 3664.2, 3664.6, 3666.0, 3663.8, 3666.0, 70, null, 1124, 59029], [20240506, 3666.0, 3666.0, 3666.6, 3665.2, 3666.2, 55, null, 1125, 59033], [20240506, 3666.2, 3666.4, 3667.6, 3666.2, 3667.2, 68, null, 1126, 59030], [20240506, 3667.2, 3666.6, 3666.8, 3665.4, 3665.8, 55, null, 1127, 59043], [20240506, 3665.8, 3665.2, 3667.0, 3664.2, 3666.6, 79, null, 1128, 59041], [20240506, 3666.6, 3666.6, 3667.2, 3665.2, 3666.4, 70, null, 1129, 59059], [20240506, 3666.4, 3665.4, 3666.0, 3664.0, 3665.2, 100, null, 1130, 59084], [20240506, 3665.2, 3665.2, 3666.2, 3662.0, 3665.6, 356, null, 1301, 59201], [20240506, 3665.6, 3665.0, 3667.2, 3664.6, 3665.8, 169, null, 1302, 59230], [20240506, 3665.8, 3665.0, 3666.2, 3663.8, 3665.8, 114, null, 1303, 59242], [20240506, 3665.8, 3665.6, 3666.0, 3664.0, 3664.0, 89, null, 1304, 59248], [20240506, 3664.0, 3664.4, 3665.2, 3664.0, 3664.8, 53, null, 1305, 59259], [20240506, 3664.8, 3664.6, 3665.6, 3664.6, 3665.2, 63, null, 1306, 59265], [20240506, 3665.2, 3665.8, 3666.4, 3665.2, 3666.4, 51, null, 1307, 59272], [20240506, 3666.4, 3666.4, 3666.6, 3665.2, 3665.6, 57, null, 1308, 59276], [20240506, 3665.6, 3665.8, 3666.8, 3664.6, 3665.0, 77, null, 1309, 59275], [20240506, 3665.0, 3665.0, 3665.4, 3664.0, 3665.0, 70, null, 1310, 59290], [20240506, 3665.0, 3664.8, 3665.4, 3663.8, 3664.4, 79, null, 1311, 59320], [20240506, 3664.4, 3664.8, 3665.2, 3664.8, 3664.8, 24, null, 1312, 59321], [20240506, 3664.8, 3664.8, 3666.2, 3664.8, 3665.4, 103, null, 1313, 59348], [20240506, 3665.4, 3665.0, 3665.0, 3663.8, 3664.0, 69, null, 1314, 59364], [20240506, 3664.0, 3664.4, 3665.4, 3664.0, 3664.8, 77, null, 1315, 59367], [20240506, 3664.8, 3665.0, 3665.8, 3663.8, 3663.8, 146, null, 1316, 59436], [20240506, 3663.8, 3664.4, 3664.4, 3662.0, 3663.0, 179, null, 1317, 59469], [20240506, 3663.0, 3662.8, 3662.8, 3661.4, 3661.8, 175, null, 1318, 59536], [20240506, 3661.8, 3661.8, 3663.0, 3660.4, 3662.6, 215, null, 1319, 59588], [20240506, 3662.6, 3662.0, 3662.6, 3659.2, 3659.8, 196, null, 1320, 59642], [20240506, 3659.8, 3659.8, 3659.8, 3657.6, 3658.0, 265, null, 1321, 59685], [20240506, 3658.0, 3657.6, 3658.4, 3655.2, 3655.8, 415, null, 1322, 59781], [20240506, 3655.8, 3655.4, 3657.0, 3655.0, 3656.8, 245, null, 1323, 59816], [20240506, 3656.8, 3656.6, 3656.6, 3655.0, 3655.4, 110, null, 1324, 59854], [20240506, 3655.4, 3655.2, 3656.4, 3652.8, 3654.4, 367, null, 1325, 59941], [20240506, 3654.4, 3654.2, 3656.0, 3653.8, 3655.0, 156, null, 1326, 60002], [20240506, 3655.0, 3655.0, 3656.0, 3654.2, 3654.2, 125, null, 1327, 60004], [20240506, 3654.2, 3654.4, 3654.8, 3653.6, 3654.2, 110, null, 1328, 60042], [20240506, 3654.2, 3654.0, 3654.8, 3652.8, 3653.2, 164, null, 1329, 60057], [20240506, 3653.2, 3652.8, 3655.4, 3652.4, 3654.0, 217, null, 1330, 60069], [20240506, 3654.0, 3654.4, 3655.4, 3653.6, 3654.8, 153, null, 1331, 60085], [20240506, 3654.8, 3654.8, 3655.4, 3653.8, 3654.4, 156, null, 1332, 60112], [20240506, 3654.4, 3654.0, 3655.0, 3653.4, 3654.6, 105, null, 1333, 60103], [20240506, 3654.6, 3654.6, 3655.2, 3653.6, 3654.6, 96, null, 1334, 60125], [20240506, 3654.6, 3654.4, 3654.8, 3652.4, 3652.4, 138, null, 1335, 60142], [20240506, 3652.4, 3652.4, 3653.4, 3652.0, 3652.4, 171, null, 1336, 60162], [20240506, 3652.4, 3652.0, 3653.8, 3651.8, 3652.8, 102, null, 1337, 60193], [20240506, 3652.8, 3653.0, 3653.0, 3650.8, 3650.8, 376, null, 1338, 60358], [20240506, 3650.8, 3650.8, 3651.2, 3647.6, 3649.6, 445, null, 1339, 60508], [20240506, 3649.6, 3649.2, 3651.4, 3647.8, 3651.2, 301, null, 1340, 60587], [20240506, 3651.2, 3651.4, 3651.4, 3650.0, 3651.0, 126, null, 1341, 60610], [20240506, 3651.0, 3650.6, 3653.0, 3650.6, 3653.0, 139, null, 1342, 60662], [20240506, 3653.0, 3653.0, 3653.4, 3651.6, 3653.0, 173, null, 1343, 60656], [20240506, 3653.0, 3652.6, 3654.2, 3652.6, 3652.8, 112, null, 1344, 60666], [20240506, 3652.8, 3653.6, 3654.2, 3652.8, 3653.4, 111, null, 1345, 60685], [20240506, 3653.4, 3653.8, 3654.4, 3652.6, 3654.4, 99, null, 1346, 60687], [20240506, 3654.4, 3654.0, 3654.2, 3652.8, 3653.8, 96, null, 1347, 60693], [20240506, 3653.8, 3654.2, 3654.2, 3652.2, 3652.6, 68, null, 1348, 60712], [20240506, 3652.6, 3652.6, 3654.2, 3652.6, 3653.6, 66, null, 1349, 60725], [20240506, 3653.6, 3654.0, 3655.4, 3653.8, 3654.8, 104, null, 1350, 60763], [20240506, 3654.8, 3655.2, 3655.4, 3654.4, 3655.2, 106, null, 1351, 60799], [20240506, 3655.2, 3655.2, 3655.6, 3653.8, 3654.2, 96, null, 1352, 60839], [20240506, 3654.2, 3654.2, 3655.0, 3654.0, 3655.0, 82, null, 1353, 60863], [20240506, 3655.0, 3655.0, 3656.0, 3655.0, 3655.4, 93, null, 1354, 60905], [20240506, 3655.4, 3655.0, 3655.0, 3653.8, 3654.2, 78, null, 1355, 60910], [20240506, 3654.2, 3654.8, 3655.0, 3653.6, 3654.2, 56, null, 1356, 60918], [20240506, 3654.2, 3654.6, 3655.4, 3653.2, 3655.4, 70, null, 1357, 60931], [20240506, 3655.4, 3655.0, 3656.6, 3654.8, 3656.6, 141, null, 1358, 60967], [20240506, 3656.6, 3656.6, 3656.8, 3655.6, 3656.4, 113, null, 1359, 60970], [20240506, 3656.4, 3656.6, 3657.0, 3655.6, 3656.4, 142, null, 1400, 61003], [20240506, 3656.4, 3656.0, 3657.6, 3656.0, 3657.6, 139, null, 1401, 61033], [20240506, 3657.6, 3657.6, 3657.6, 3656.0, 3657.2, 92, null, 1402, 61072], [20240506, 3657.2, 3657.4, 3657.8, 3656.0, 3656.0, 127, null, 1403, 61115], [20240506, 3656.0, 3656.0, 3657.2, 3655.8, 3656.4, 124, null, 1404, 61133], [20240506, 3656.4, 3656.4, 3656.4, 3654.6, 3655.0, 95, null, 1405, 61139], [20240506, 3655.0, 3655.0, 3656.0, 3655.0, 3655.4, 76, null, 1406, 61166], [20240506, 3655.4, 3655.6, 3657.0, 3655.6, 3656.6, 65, null, 1407, 61189], [20240506, 3656.6, 3656.4, 3657.8, 3656.0, 3657.4, 79, null, 1408, 61222], [20240506, 3657.4, 3657.4, 3657.6, 3655.8, 3656.4, 82, null, 1409, 61222], [20240506, 3656.4, 3656.4, 3656.8, 3654.6, 3654.8, 137, null, 1410, 61249], [20240506, 3654.8, 3654.8, 3656.6, 3654.4, 3655.4, 84, null, 1411, 61271], [20240506, 3655.4, 3656.0, 3656.2, 3655.2, 3656.2, 86, null, 1412, 61270], [20240506, 3656.2, 3656.2, 3657.0, 3656.2, 3656.8, 58, null, 1413, 61279], [20240506, 3656.8, 3656.8, 3657.6, 3655.6, 3656.0, 71, null, 1414, 61302], [20240506, 3656.0, 3656.0, 3656.4, 3655.8, 3656.2, 42, null, 1415, 61310], [20240506, 3656.2, 3656.4, 3658.8, 3656.4, 3658.8, 125, null, 1416, 61334], [20240506, 3658.8, 3658.8, 3660.8, 3658.4, 3660.8, 215, null, 1417, 61417], [20240506, 3660.8, 3660.8, 3661.2, 3659.2, 3659.8, 191, null, 1418, 61518], [20240506, 3659.8, 3659.6, 3660.0, 3658.8, 3659.8, 91, null, 1419, 61551], [20240506, 3659.8, 3659.8, 3660.2, 3659.2, 3659.4, 59, null, 1420, 61581], [20240506, 3659.4, 3659.6, 3659.8, 3658.6, 3659.2, 75, null, 1421, 61587], [20240506, 3659.2, 3659.4, 3659.8, 3658.8, 3659.0, 63, null, 1422, 61600], [20240506, 3659.0, 3659.2, 3659.8, 3658.8, 3659.0, 59, null, 1423, 61622], [20240506, 3659.0, 3659.2, 3660.2, 3658.8, 3659.8, 85, null, 1424, 61637], [20240506, 3659.8, 3660.2, 3661.0, 3659.6, 3660.0, 125, null, 1425, 61676], [20240506, 3660.0, 3660.0, 3661.0, 3659.0, 3659.0, 95, null, 1426, 61702], [20240506, 3659.0, 3659.0, 3660.4, 3659.0, 3660.4, 104, null, 1427, 61744], [20240506, 3660.4, 3660.4, 3660.4, 3659.2, 3659.8, 74, null, 1428, 61789], [20240506, 3659.8, 3660.4, 3660.6, 3658.4, 3659.0, 127, null, 1429, 61820], [20240506, 3659.0, 3658.8, 3658.8, 3656.4, 3657.0, 140, null, 1430, 61882], [20240506, 3657.0, 3656.8, 3658.6, 3656.4, 3656.8, 137, null, 1431, 61939], [20240506, 3656.8, 3656.6, 3658.0, 3655.8, 3657.4, 98, null, 1432, 61967], [20240506, 3657.4, 3657.4, 3658.8, 3657.4, 3657.8, 71, null, 1433, 61994], [20240506, 3657.8, 3658.0, 3659.2, 3657.6, 3658.8, 64, null, 1434, 62001], [20240506, 3658.8, 3659.2, 3659.8, 3658.8, 3659.4, 97, null, 1435, 62053], [20240506, 3659.4, 3659.4, 3659.8, 3659.0, 3659.0, 53, null, 1436, 62054], [20240506, 3659.0, 3659.2, 3660.2, 3659.0, 3660.0, 75, null, 1437, 62080], [20240506, 3660.0, 3660.2, 3661.2, 3659.4, 3661.0, 127, null, 1438, 62140], [20240506, 3661.0, 3661.2, 3661.2, 3659.6, 3660.0, 117, null, 1439, 62190], [20240506, 3660.0, 3660.2, 3661.0, 3660.2, 3661.0, 116, null, 1440, 62262], [20240506, 3661.0, 3660.8, 3661.8, 3660.4, 3661.4, 168, null, 1441, 62318], [20240506, 3661.4, 3661.6, 3662.0, 3661.0, 3661.0, 190, null, 1442, 62383], [20240506, 3661.0, 3661.4, 3662.4, 3661.2, 3662.2, 183, null, 1443, 62416], [20240506, 3662.2, 3662.2, 3662.8, 3661.8, 3662.8, 147, null, 1444, 62445], [20240506, 3662.8, 3662.6, 3662.8, 3662.0, 3662.2, 174, null, 1445, 62516], [20240506, 3662.2, 3662.6, 3662.6, 3660.0, 3660.4, 289, null, 1446, 62620], [20240506, 3660.4, 3660.6, 3660.8, 3660.0, 3660.0, 139, null, 1447, 62685], [20240506, 3660.0, 3660.0, 3660.6, 3659.6, 3660.2, 130, null, 1448, 62731], [20240506, 3660.2, 3660.2, 3660.8, 3659.6, 3659.6, 157, null, 1449, 62797], [20240506, 3659.6, 3660.2, 3660.2, 3657.4, 3658.2, 341, null, 1450, 62983], [20240506, 3658.2, 3658.2, 3659.0, 3657.6, 3657.8, 255, null, 1451, 63059], [20240506, 3657.8, 3657.8, 3658.4, 3657.2, 3657.2, 364, null, 1452, 63228], [20240506, 3657.2, 3657.4, 3658.4, 3657.2, 3657.4, 280, null, 1453, 63388], [20240506, 3657.4, 3657.6, 3658.2, 3657.2, 3657.8, 278, null, 1454, 63540], [20240506, 3657.8, 3657.6, 3658.2, 3657.0, 3657.4, 287, null, 1455, 63711], [20240506, 3657.4, 3657.2, 3658.8, 3657.2, 3658.4, 314, null, 1456, 63889], [20240506, 3658.4, 3658.2, 3658.6, 3657.8, 3657.8, 220, null, 1457, 63997], [20240506, 3657.8, 3657.6, 3658.4, 3656.0, 3656.0, 441, null, 1458, 64225], [20240506, 3656.0, 3656.2, 3657.2, 3656.0, 3656.2, 381, null, 1459, 64476], [20240506, 3656.2, 3656.4, 3657.8, 3656.0, 3656.2, 506, null, 1500, 64765], [20240507, 3656.2, 3656.0, 3656.0, 3650.0, 3652.6, 1026, null, 931, 64118], [20240507, 3652.6, 3652.4, 3654.6, 3650.6, 3650.8, 419, null, 932, 63878], [20240507, 3650.8, 3651.2, 3651.8, 3648.4, 3650.2, 618, null, 933, 63462], [20240507, 3650.2, 3650.0, 3651.6, 3649.0, 3649.4, 410, null, 934, 63194], [20240507, 3649.4, 3649.4, 3651.8, 3648.6, 3651.8, 254, null, 935, 63038], [20240507, 3651.8, 3652.0, 3656.8, 3651.4, 3654.2, 426, null, 936, 62782], [20240507, 3654.2, 3654.2, 3656.2, 3652.8, 3656.2, 237, null, 937, 62655], [20240507, 3656.2, 3656.2, 3659.2, 3656.2, 3658.4, 374, null, 938, 62469], [20240507, 3658.4, 3658.8, 3663.8, 3658.6, 3663.6, 435, null, 939, 62239], [20240507, 3663.6, 3663.8, 3664.4, 3661.4, 3663.8, 461, null, 940, 61940], [20240507, 3663.8, 3663.8, 3665.4, 3662.6, 3664.6, 371, null, 941, 61715], [20240507, 3664.6, 3664.2, 3666.2, 3663.8, 3665.2, 369, null, 942, 61559], [20240507, 3665.2, 3665.2, 3665.6, 3662.2, 3663.6, 273, null, 943, 61438], [20240507, 3663.6, 3663.6, 3663.6, 3661.6, 3662.2, 204, null, 944, 61336], [20240507, 3662.2, 3662.4, 3664.4, 3661.6, 3664.4, 139, null, 945, 61272], [20240507, 3664.4, 3664.4, 3664.6, 3661.8, 3661.8, 180, null, 946, 61184], [20240507, 3661.8, 3661.8, 3662.8, 3659.6, 3660.6, 282, null, 947, 61086], [20240507, 3660.6, 3660.8, 3662.6, 3660.6, 3662.2, 140, null, 948, 61039], [20240507, 3662.2, 3662.2, 3662.8, 3660.4, 3661.6, 102, null, 949, 60984], [20240507, 3661.6, 3661.2, 3661.6, 3659.4, 3660.0, 169, null, 950, 60923], [20240507, 3660.0, 3661.0, 3663.6, 3659.6, 3663.2, 249, null, 951, 60782], [20240507, 3663.2, 3663.2, 3664.6, 3662.8, 3663.4, 271, null, 952, 60660], [20240507, 3663.4, 3664.0, 3664.6, 3663.2, 3664.4, 160, null, 953, 60593], [20240507, 3664.4, 3664.4, 3665.4, 3664.2, 3665.0, 157, null, 954, 60536], [20240507, 3665.0, 3664.0, 3665.4, 3664.0, 3664.6, 224, null, 955, 60431], [20240507, 3664.6, 3664.8, 3665.4, 3663.6, 3664.8, 153, null, 956, 60338], [20240507, 3664.8, 3664.6, 3665.8, 3664.4, 3665.8, 164, null, 957, 60264], [20240507, 3665.8, 3665.8, 3666.0, 3664.6, 3665.6, 167, null, 958, 60191], [20240507, 3665.6, 3665.0, 3665.2, 3663.2, 3663.8, 136, null, 959, 60142], [20240507, 3663.8, 3663.8, 3664.8, 3662.8, 3663.2, 113, null, 1000, 60090], [20240507, 3663.2, 3663.2, 3663.8, 3662.0, 3662.4, 204, null, 1001, 59998], [20240507, 3662.4, 3662.0, 3662.8, 3661.0, 3662.4, 183, null, 1002, 59929], [20240507, 3662.4, 3661.8, 3664.0, 3661.8, 3663.8, 120, null, 1003, 59896], [20240507, 3663.8, 3663.4, 3664.0, 3662.2, 3662.8, 111, null, 1004, 59856], [20240507, 3662.8, 3662.8, 3663.4, 3662.2, 3662.6, 52, null, 1005, 59835], [20240507, 3662.6, 3662.8, 3663.4, 3662.2, 3663.0, 63, null, 1006, 59798], [20240507, 3663.0, 3662.6, 3663.4, 3660.0, 3660.4, 147, null, 1007, 59734], [20240507, 3660.4, 3660.2, 3660.2, 3657.0, 3657.2, 262, null, 1008, 59671], [20240507, 3657.2, 3657.2, 3657.2, 3654.0, 3656.6, 463, null, 1009, 59541], [20240507, 3656.6, 3656.6, 3657.8, 3654.2, 3655.0, 282, null, 1010, 59483], [20240507, 3655.0, 3655.0, 3657.0, 3654.6, 3656.8, 206, null, 1011, 59473], [20240507, 3656.8, 3656.0, 3657.2, 3655.6, 3656.0, 146, null, 1012, 59441], [20240507, 3656.0, 3656.0, 3658.0, 3655.4, 3657.8, 126, null, 1013, 59384], [20240507, 3657.8, 3658.0, 3659.2, 3657.8, 3657.8, 151, null, 1014, 59318], [20240507, 3657.8, 3657.8, 3659.6, 3657.8, 3659.6, 108, null, 1015, 59273], [20240507, 3659.6, 3659.4, 3661.0, 3659.4, 3660.8, 191, null, 1016, 59209], [20240507, 3660.8, 3660.6, 3662.0, 3660.0, 3661.8, 156, null, 1017, 59124], [20240507, 3661.8, 3661.8, 3662.8, 3661.4, 3661.6, 157, null, 1018, 59055], [20240507, 3661.6, 3661.4, 3661.6, 3659.6, 3660.2, 110, null, 1019, 59024], [20240507, 3660.2, 3659.8, 3660.6, 3659.0, 3659.4, 146, null, 1020, 58954], [20240507, 3659.4, 3659.4, 3659.4, 3658.2, 3658.6, 89, null, 1021, 58926], [20240507, 3658.6, 3658.4, 3658.4, 3657.2, 3657.6, 94, null, 1022, 58880], [20240507, 3657.6, 3657.6, 3658.8, 3657.0, 3657.4, 159, null, 1023, 58792], [20240507, 3657.4, 3657.6, 3658.4, 3657.2, 3657.6, 106, null, 1024, 58730], [20240507, 3657.6, 3658.0, 3658.6, 3657.6, 3658.0, 85, null, 1025, 58709], [20240507, 3658.0, 3658.0, 3659.4, 3657.4, 3659.4, 136, null, 1026, 58666], [20240507, 3659.4, 3659.4, 3659.8, 3658.2, 3659.4, 62, null, 1027, 58641], [20240507, 3659.4, 3659.6, 3659.6, 3658.4, 3659.4, 48, null, 1028, 58632], [20240507, 3659.4, 3659.4, 3659.6, 3658.6, 3659.6, 70, null, 1029, 58593], [20240507, 3659.6, 3659.2, 3659.2, 3656.8, 3657.8, 122, null, 1030, 58536], [20240507, 3657.8, 3657.6, 3659.2, 3657.6, 3658.8, 122, null, 1031, 58467], [20240507, 3658.8, 3658.8, 3658.8, 3656.4, 3657.4, 128, null, 1032, 58411], [20240507, 3657.4, 3657.6, 3660.0, 3657.6, 3660.0, 90, null, 1033, 58378], [20240507, 3660.0, 3660.0, 3660.6, 3659.4, 3660.6, 60, null, 1034, 58354], [20240507, 3660.6, 3660.6, 3660.6, 3658.2, 3658.6, 80, null, 1035, 58323], [20240507, 3658.6, 3658.8, 3659.4, 3658.4, 3658.6, 46, null, 1036, 58308], [20240507, 3658.6, 3658.6, 3660.8, 3658.6, 3659.8, 94, null, 1037, 58284], [20240507, 3659.8, 3660.2, 3660.4, 3659.2, 3659.2, 54, null, 1038, 58268], [20240507, 3659.2, 3659.6, 3660.8, 3659.2, 3659.2, 58, null, 1039, 58255], [20240507, 3659.2, 3659.2, 3659.6, 3658.8, 3659.2, 59, null, 1040, 58246], [20240507, 3659.2, 3659.0, 3659.0, 3657.2, 3657.6, 64, null, 1041, 58222], [20240507, 3657.6, 3657.6, 3658.6, 3657.6, 3658.4, 52, null, 1042, 58212], [20240507, 3658.4, 3658.0, 3658.2, 3655.4, 3655.4, 148, null, 1043, 58169], [20240507, 3655.4, 3655.2, 3655.8, 3654.4, 3654.4, 205, null, 1044, 58098], [20240507, 3654.4, 3654.4, 3655.4, 3654.0, 3655.0, 140, null, 1045, 58028], [20240507, 3655.0, 3654.8, 3655.6, 3654.4, 3654.8, 137, null, 1046, 57981], [20240507, 3654.8, 3655.4, 3656.2, 3655.0, 3655.0, 123, null, 1047, 57973], [20240507, 3655.0, 3655.0, 3656.0, 3654.0, 3654.8, 130, null, 1048, 57915], [20240507, 3654.8, 3654.8, 3656.4, 3654.8, 3655.6, 82, null, 1049, 57911], [20240507, 3655.6, 3655.6, 3655.6, 3653.0, 3653.8, 181, null, 1050, 57860], [20240507, 3653.8, 3653.4, 3654.2, 3653.2, 3653.8, 110, null, 1051, 57860], [20240507, 3653.8, 3653.8, 3654.8, 3653.2, 3654.6, 130, null, 1052, 57840], [20240507, 3654.6, 3654.8, 3654.8, 3652.4, 3652.4, 178, null, 1053, 57766], [20240507, 3652.4, 3652.8, 3653.6, 3651.8, 3652.0, 155, null, 1054, 57728], [20240507, 3652.0, 3652.0, 3652.4, 3651.4, 3652.2, 107, null, 1055, 57693], [20240507, 3652.2, 3652.2, 3653.2, 3651.8, 3652.8, 175, null, 1056, 57676], [20240507, 3652.8, 3652.8, 3653.0, 3651.4, 3652.6, 118, null, 1057, 57662], [20240507, 3652.6, 3652.4, 3652.6, 3651.0, 3652.2, 204, null, 1058, 57671], [20240507, 3652.2, 3652.8, 3652.8, 3651.8, 3651.8, 57, null, 1059, 57666], [20240507, 3651.8, 3651.8, 3652.0, 3650.4, 3650.8, 219, null, 1100, 57657], [20240507, 3650.8, 3651.0, 3654.6, 3651.0, 3654.0, 274, null, 1101, 57629], [20240507, 3654.0, 3654.0, 3655.2, 3653.4, 3655.0, 140, null, 1102, 57617], [20240507, 3655.0, 3655.0, 3656.8, 3654.8, 3655.0, 176, null, 1103, 57588], [20240507, 3655.0, 3655.2, 3656.4, 3655.2, 3656.0, 86, null, 1104, 57558], [20240507, 3656.0, 3656.2, 3656.6, 3655.2, 3655.4, 129, null, 1105, 57522], [20240507, 3655.4, 3655.8, 3656.6, 3655.4, 3655.4, 92, null, 1106, 57506], [20240507, 3655.4, 3655.6, 3656.4, 3655.4, 3655.6, 85, null, 1107, 57502], [20240507, 3655.6, 3655.2, 3656.4, 3655.2, 3655.4, 70, null, 1108, 57509], [20240507, 3655.4, 3656.0, 3657.0, 3656.0, 3656.2, 122, null, 1109, 57474], [20240507, 3656.2, 3655.8, 3656.4, 3654.6, 3654.8, 90, null, 1110, 57454], [20240507, 3654.8, 3655.2, 3655.8, 3654.4, 3655.4, 68, null, 1111, 57434], [20240507, 3655.4, 3655.0, 3655.2, 3654.0, 3654.8, 42, null, 1112, 57435], [20240507, 3654.8, 3654.8, 3655.4, 3654.2, 3654.2, 46, null, 1113, 57424], [20240507, 3654.2, 3654.4, 3654.8, 3653.6, 3654.2, 74, null, 1114, 57399], [20240507, 3654.2, 3654.2, 3655.6, 3654.2, 3655.6, 71, null, 1115, 57372], [20240507, 3655.6, 3655.2, 3656.4, 3655.2, 3656.2, 56, null, 1116, 57361], [20240507, 3656.2, 3656.4, 3656.8, 3656.0, 3656.2, 67, null, 1117, 57342], [20240507, 3656.2, 3656.4, 3656.8, 3655.2, 3655.4, 43, null, 1118, 57339], [20240507, 3655.4, 3655.8, 3656.0, 3654.0, 3654.6, 53, null, 1119, 57337], [20240507, 3654.6, 3654.6, 3656.0, 3654.6, 3655.4, 59, null, 1120, 57330], [20240507, 3655.4, 3655.4, 3656.2, 3654.0, 3654.0, 69, null, 1121, 57313], [20240507, 3654.0, 3654.6, 3654.8, 3653.8, 3654.2, 55, null, 1122, 57315], [20240507, 3654.2, 3654.8, 3655.6, 3654.6, 3655.2, 61, null, 1123, 57314], [20240507, 3655.2, 3655.2, 3655.8, 3654.8, 3655.4, 60, null, 1124, 57304], [20240507, 3655.4, 3655.2, 3655.2, 3654.0, 3655.0, 52, null, 1125, 57310], [20240507, 3655.0, 3655.0, 3655.6, 3654.4, 3654.6, 42, null, 1126, 57315], [20240507, 3654.6, 3655.0, 3655.2, 3654.6, 3654.6, 47, null, 1127, 57299], [20240507, 3654.6, 3654.6, 3654.6, 3652.6, 3652.6, 84, null, 1128, 57269], [20240507, 3652.6, 3652.4, 3653.6, 3652.2, 3652.8, 82, null, 1129, 57267], [20240507, 3652.8, 3653.0, 3653.0, 3652.0, 3652.4, 117, null, 1130, 57260], [20240507, 3652.4, 3653.2, 3654.8, 3651.4, 3653.8, 197, null, 1301, 57232], [20240507, 3653.8, 3653.8, 3656.0, 3653.6, 3656.0, 252, null, 1302, 57172], [20240507, 3656.0, 3656.0, 3656.6, 3654.8, 3655.8, 175, null, 1303, 57112], [20240507, 3655.8, 3655.4, 3657.0, 3655.4, 3657.0, 167, null, 1304, 57096], [20240507, 3657.0, 3657.0, 3658.2, 3656.4, 3657.0, 156, null, 1305, 57084], [20240507, 3657.0, 3658.0, 3658.0, 3656.2, 3656.2, 111, null, 1306, 57074], [20240507, 3656.2, 3656.2, 3657.2, 3655.8, 3656.6, 85, null, 1307, 57077], [20240507, 3656.6, 3656.8, 3656.8, 3655.4, 3656.0, 54, null, 1308, 57078], [20240507, 3656.0, 3656.0, 3657.0, 3656.0, 3656.8, 56, null, 1309, 57082], [20240507, 3656.8, 3657.0, 3657.6, 3656.6, 3657.2, 52, null, 1310, 57085], [20240507, 3657.2, 3656.8, 3657.0, 3655.8, 3656.4, 76, null, 1311, 57092], [20240507, 3656.4, 3655.6, 3656.4, 3654.8, 3655.2, 85, null, 1312, 57078], [20240507, 3655.2, 3655.4, 3656.2, 3654.8, 3655.2, 55, null, 1313, 57082], [20240507, 3655.2, 3655.4, 3655.8, 3654.8, 3655.8, 27, null, 1314, 57081], [20240507, 3655.8, 3655.2, 3656.8, 3655.2, 3656.8, 39, null, 1315, 57067], [20240507, 3656.8, 3656.4, 3656.4, 3655.6, 3656.0, 71, null, 1316, 57063], [20240507, 3656.0, 3656.0, 3657.2, 3656.0, 3657.2, 50, null, 1317, 57055], [20240507, 3657.2, 3657.0, 3657.6, 3656.2, 3656.6, 81, null, 1318, 57048], [20240507, 3656.6, 3656.8, 3657.2, 3656.4, 3657.0, 56, null, 1319, 57036], [20240507, 3657.0, 3656.4, 3657.8, 3656.4, 3657.8, 65, null, 1320, 57010], [20240507, 3657.8, 3657.8, 3658.2, 3656.4, 3657.8, 113, null, 1321, 57015], [20240507, 3657.8, 3657.6, 3657.8, 3656.8, 3656.8, 42, null, 1322, 57007], [20240507, 3656.8, 3656.8, 3657.0, 3655.2, 3655.8, 100, null, 1323, 56993], [20240507, 3655.8, 3655.6, 3657.0, 3655.4, 3656.4, 63, null, 1324, 56971], [20240507, 3656.4, 3656.6, 3657.2, 3655.4, 3656.0, 67, null, 1325, 56962], [20240507, 3656.0, 3656.0, 3656.8, 3655.8, 3656.6, 34, null, 1326, 56969], [20240507, 3656.6, 3656.8, 3657.0, 3656.4, 3656.8, 39, null, 1327, 56952], [20240507, 3656.8, 3656.4, 3658.0, 3656.4, 3657.8, 40, null, 1328, 56952], [20240507, 3657.8, 3658.0, 3658.6, 3657.0, 3657.4, 75, null, 1329, 56950], [20240507, 3657.4, 3657.6, 3658.6, 3657.6, 3658.6, 67, null, 1330, 56945], [20240507, 3658.6, 3658.2, 3658.6, 3655.6, 3656.4, 139, null, 1331, 56967], [20240507, 3656.4, 3656.6, 3658.0, 3656.2, 3657.4, 69, null, 1332, 56979], [20240507, 3657.4, 3657.4, 3657.8, 3656.8, 3657.8, 61, null, 1333, 56994], [20240507, 3657.8, 3657.6, 3658.2, 3657.0, 3658.2, 48, null, 1334, 56999], [20240507, 3658.2, 3658.2, 3659.6, 3658.2, 3659.2, 124, null, 1335, 57013], [20240507, 3659.2, 3659.6, 3660.8, 3659.2, 3660.6, 154, null, 1336, 57019], [20240507, 3660.6, 3660.6, 3662.0, 3660.6, 3662.0, 196, null, 1337, 57053], [20240507, 3662.0, 3661.6, 3662.0, 3660.4, 3661.6, 160, null, 1338, 57077], [20240507, 3661.6, 3661.0, 3662.0, 3661.0, 3661.2, 107, null, 1339, 57101], [20240507, 3661.2, 3660.8, 3661.2, 3660.0, 3660.6, 111, null, 1340, 57097], [20240507, 3660.6, 3660.4, 3661.2, 3659.8, 3661.0, 78, null, 1341, 57104], [20240507, 3661.0, 3660.8, 3661.4, 3660.4, 3660.8, 60, null, 1342, 57102], [20240507, 3660.8, 3660.6, 3661.0, 3659.0, 3659.0, 100, null, 1343, 57080], [20240507, 3659.0, 3659.0, 3659.8, 3658.8, 3659.0, 75, null, 1344, 57073], [20240507, 3659.0, 3659.2, 3660.8, 3659.0, 3660.8, 36, null, 1345, 57074], [20240507, 3660.8, 3660.8, 3660.8, 3660.2, 3660.8, 68, null, 1346, 57057], [20240507, 3660.8, 3660.6, 3661.2, 3659.8, 3660.8, 69, null, 1347, 57049], [20240507, 3660.8, 3660.4, 3662.0, 3660.4, 3662.0, 91, null, 1348, 57007], [20240507, 3662.0, 3662.0, 3662.4, 3661.2, 3661.8, 129, null, 1349, 56987], [20240507, 3661.8, 3662.0, 3663.0, 3661.4, 3663.0, 195, null, 1350, 56957], [20240507, 3663.0, 3663.0, 3663.0, 3661.8, 3662.0, 76, null, 1351, 56965], [20240507, 3662.0, 3662.4, 3663.4, 3661.8, 3662.6, 87, null, 1352, 56951], [20240507, 3662.6, 3663.0, 3664.2, 3662.6, 3663.8, 168, null, 1353, 56958], [20240507, 3663.8, 3663.2, 3663.8, 3661.8, 3661.8, 183, null, 1354, 56998], [20240507, 3661.8, 3662.0, 3663.0, 3661.6, 3661.8, 139, null, 1355, 56949], [20240507, 3661.8, 3661.6, 3662.8, 3661.6, 3662.2, 51, null, 1356, 56956], [20240507, 3662.2, 3662.4, 3663.0, 3661.4, 3661.4, 81, null, 1357, 56941], [20240507, 3661.4, 3661.6, 3661.8, 3660.4, 3661.6, 107, null, 1358, 56963], [20240507, 3661.6, 3661.8, 3662.8, 3661.2, 3662.8, 58, null, 1359, 56957], [20240507, 3662.8, 3662.6, 3663.0, 3661.4, 3661.8, 142, null, 1400, 56922], [20240507, 3661.8, 3661.6, 3663.8, 3661.6, 3663.8, 99, null, 1401, 56917], [20240507, 3663.8, 3663.6, 3664.8, 3663.6, 3664.8, 140, null, 1402, 56886], [20240507, 3664.8, 3664.8, 3664.8, 3663.4, 3663.6, 161, null, 1403, 56875], [20240507, 3663.6, 3663.6, 3664.6, 3663.2, 3663.2, 113, null, 1404, 56876], [20240507, 3663.2, 3663.2, 3664.0, 3661.6, 3662.4, 138, null, 1405, 56878], [20240507, 3662.4, 3661.8, 3662.8, 3661.6, 3662.2, 108, null, 1406, 56888], [20240507, 3662.2, 3662.0, 3663.8, 3662.0, 3663.2, 71, null, 1407, 56904], [20240507, 3663.2, 3663.6, 3664.0, 3662.8, 3663.8, 115, null, 1408, 56900], [20240507, 3663.8, 3662.8, 3663.4, 3662.8, 3662.8, 61, null, 1409, 56889], [20240507, 3662.8, 3662.8, 3662.8, 3661.0, 3661.0, 145, null, 1410, 56882], [20240507, 3661.0, 3661.0, 3662.2, 3660.2, 3661.8, 116, null, 1411, 56870], [20240507, 3661.8, 3662.0, 3662.0, 3660.8, 3660.8, 74, null, 1412, 56884], [20240507, 3660.8, 3660.6, 3661.4, 3660.6, 3660.8, 86, null, 1413, 56908], [20240507, 3660.8, 3661.0, 3661.4, 3659.0, 3659.4, 138, null, 1414, 56917], [20240507, 3659.4, 3659.8, 3660.2, 3658.8, 3658.8, 148, null, 1415, 56947], [20240507, 3658.8, 3659.4, 3660.2, 3658.8, 3659.8, 104, null, 1416, 56948], [20240507, 3659.8, 3659.6, 3660.8, 3659.4, 3660.4, 102, null, 1417, 56965], [20240507, 3660.4, 3660.8, 3661.0, 3660.0, 3660.4, 109, null, 1418, 56993], [20240507, 3660.4, 3660.0, 3661.0, 3659.8, 3660.0, 80, null, 1419, 56996], [20240507, 3660.0, 3660.0, 3660.6, 3660.0, 3660.2, 57, null, 1420, 57018], [20240507, 3660.2, 3660.0, 3661.0, 3659.8, 3660.0, 84, null, 1421, 57038], [20240507, 3660.0, 3660.2, 3660.4, 3658.2, 3658.4, 212, null, 1422, 57126], [20240507, 3658.4, 3658.4, 3659.0, 3657.4, 3658.2, 191, null, 1423, 57148], [20240507, 3658.2, 3658.6, 3658.6, 3657.8, 3658.0, 89, null, 1424, 57130], [20240507, 3658.0, 3658.0, 3658.6, 3657.4, 3657.8, 80, null, 1425, 57119], [20240507, 3657.8, 3657.8, 3658.0, 3657.0, 3657.2, 120, null, 1426, 57145], [20240507, 3657.2, 3657.0, 3658.0, 3656.8, 3657.4, 143, null, 1427, 57122], [20240507, 3657.4, 3656.8, 3656.8, 3655.4, 3656.0, 293, null, 1428, 57147], [20240507, 3656.0, 3656.2, 3656.4, 3655.6, 3656.0, 105, null, 1429, 57181], [20240507, 3656.0, 3656.0, 3656.4, 3655.8, 3655.8, 75, null, 1430, 57196], [20240507, 3655.8, 3655.6, 3656.8, 3655.6, 3656.4, 132, null, 1431, 57203], [20240507, 3656.4, 3656.6, 3657.0, 3656.0, 3656.6, 73, null, 1432, 57221], [20240507, 3656.6, 3656.6, 3656.6, 3654.4, 3654.8, 210, null, 1433, 57258], [20240507, 3654.8, 3654.6, 3655.6, 3654.6, 3655.2, 84, null, 1434, 57270], [20240507, 3655.2, 3655.4, 3656.2, 3655.0, 3655.4, 93, null, 1435, 57278], [20240507, 3655.4, 3654.8, 3655.6, 3653.6, 3655.0, 145, null, 1436, 57299], [20240507, 3655.0, 3654.4, 3655.8, 3654.2, 3655.4, 107, null, 1437, 57313], [20240507, 3655.4, 3655.8, 3656.4, 3655.8, 3656.2, 71, null, 1438, 57320], [20240507, 3656.2, 3656.2, 3656.6, 3655.8, 3656.2, 74, null, 1439, 57330], [20240507, 3656.2, 3656.6, 3656.8, 3655.8, 3656.8, 87, null, 1440, 57334], [20240507, 3656.8, 3656.6, 3656.8, 3656.0, 3656.4, 92, null, 1441, 57358], [20240507, 3656.4, 3656.6, 3657.4, 3656.6, 3657.4, 84, null, 1442, 57372], [20240507, 3657.4, 3657.2, 3658.0, 3657.0, 3657.8, 83, null, 1443, 57396], [20240507, 3657.8, 3657.8, 3658.0, 3657.0, 3657.4, 134, null, 1444, 57406], [20240507, 3657.4, 3657.2, 3658.2, 3657.2, 3658.2, 95, null, 1445, 57401], [20240507, 3658.2, 3658.0, 3658.8, 3658.0, 3658.8, 127, null, 1446, 57396], [20240507, 3658.8, 3658.8, 3659.0, 3658.2, 3659.0, 108, null, 1447, 57419], [20240507, 3659.0, 3658.8, 3659.0, 3658.0, 3658.2, 127, null, 1448, 57437], [20240507, 3658.2, 3658.4, 3658.8, 3658.2, 3658.6, 84, null, 1449, 57469], [20240507, 3658.6, 3658.8, 3659.0, 3658.4, 3658.8, 97, null, 1450, 57500], [20240507, 3658.8, 3658.8, 3658.8, 3658.0, 3658.4, 164, null, 1451, 57559], [20240507, 3658.4, 3658.4, 3659.2, 3657.6, 3658.2, 216, null, 1452, 57639], [20240507, 3658.2, 3659.0, 3659.0, 3658.4, 3659.0, 96, null, 1453, 57655], [20240507, 3659.0, 3659.0, 3659.0, 3658.2, 3659.0, 124, null, 1454, 57698], [20240507, 3659.0, 3658.4, 3659.2, 3658.4, 3659.2, 130, null, 1455, 57712], [20240507, 3659.2, 3659.0, 3659.8, 3658.8, 3659.4, 244, null, 1456, 57801], [20240507, 3659.4, 3659.8, 3659.8, 3659.0, 3659.2, 223, null, 1457, 57869], [20240507, 3659.2, 3659.4, 3660.0, 3659.2, 3659.6, 351, null, 1458, 57972], [20240507, 3659.6, 3659.8, 3660.4, 3659.2, 3659.4, 317, null, 1459, 58066], [20240507, 3659.4, 3659.4, 3659.8, 3658.0, 3658.0, 418, null, 1500, 58149], [20240508, 3658.0, 3654.0, 3654.0, 3640.6, 3645.2, 1450, null, 931, 57308], [20240508, 3645.2, 3644.6, 3647.4, 3643.2, 3646.0, 613, null, 932, 56950], [20240508, 3646.0, 3646.4, 3647.2, 3644.4, 3646.8, 292, null, 933, 56761], [20240508, 3646.8, 3647.2, 3647.4, 3642.6, 3642.6, 539, null, 934, 56413], [20240508, 3642.6, 3642.6, 3644.4, 3642.0, 3643.4, 349, null, 935, 56202], [20240508, 3643.4, 3642.2, 3642.8, 3639.0, 3640.0, 635, null, 936, 55909], [20240508, 3640.0, 3640.0, 3641.6, 3638.0, 3641.6, 412, null, 937, 55693], [20240508, 3641.6, 3641.4, 3642.4, 3639.6, 3639.6, 231, null, 938, 55579], [20240508, 3639.6, 3639.4, 3640.2, 3639.0, 3639.2, 185, null, 939, 55469], [20240508, 3639.2, 3639.2, 3641.0, 3638.2, 3640.8, 273, null, 940, 55347], [20240508, 3640.8, 3640.8, 3642.6, 3640.0, 3642.6, 266, null, 941, 55225], [20240508, 3642.6, 3642.6, 3643.6, 3642.0, 3643.2, 254, null, 942, 55111], [20240508, 3643.2, 3643.2, 3644.8, 3642.8, 3643.4, 331, null, 943, 54945], [20240508, 3643.4, 3643.8, 3644.4, 3642.4, 3642.4, 191, null, 944, 54877], [20240508, 3642.4, 3643.0, 3643.0, 3640.8, 3642.2, 264, null, 945, 54810], [20240508, 3642.2, 3641.2, 3641.2, 3639.8, 3639.8, 283, null, 946, 54721], [20240508, 3639.8, 3640.4, 3643.2, 3640.0, 3643.0, 189, null, 947, 54653], [20240508, 3643.0, 3643.0, 3643.8, 3642.2, 3643.6, 168, null, 948, 54587], [20240508, 3643.6, 3643.4, 3645.2, 3643.2, 3645.0, 224, null, 949, 54508], [20240508, 3645.0, 3645.0, 3646.6, 3644.6, 3646.6, 275, null, 950, 54428], [20240508, 3646.6, 3646.6, 3647.4, 3645.6, 3646.8, 227, null, 951, 54373], [20240508, 3646.8, 3646.6, 3647.0, 3645.8, 3646.2, 151, null, 952, 54326], [20240508, 3646.2, 3645.4, 3646.8, 3645.0, 3646.0, 150, null, 953, 54312], [20240508, 3646.0, 3646.2, 3647.0, 3645.6, 3646.6, 92, null, 954, 54297], [20240508, 3646.6, 3646.6, 3647.0, 3645.4, 3646.0, 133, null, 955, 54242], [20240508, 3646.0, 3645.6, 3647.0, 3645.4, 3646.4, 123, null, 956, 54202], [20240508, 3646.4, 3646.8, 3646.8, 3645.4, 3646.0, 107, null, 957, 54176], [20240508, 3646.0, 3646.0, 3646.2, 3645.2, 3645.2, 110, null, 958, 54137], [20240508, 3645.2, 3645.0, 3646.8, 3644.2, 3646.6, 154, null, 959, 54059], [20240508, 3646.6, 3646.6, 3647.0, 3645.0, 3645.2, 153, null, 1000, 54004], [20240508, 3645.2, 3645.2, 3647.8, 3644.2, 3647.8, 208, null, 1001, 53956], [20240508, 3647.8, 3647.8, 3649.4, 3647.8, 3648.6, 247, null, 1002, 53891], [20240508, 3648.6, 3648.8, 3649.2, 3647.4, 3648.0, 169, null, 1003, 53839], [20240508, 3648.0, 3648.2, 3648.8, 3647.0, 3647.0, 107, null, 1004, 53828], [20240508, 3647.0, 3647.4, 3647.6, 3645.6, 3646.4, 141, null, 1005, 53796], [20240508, 3646.4, 3646.6, 3647.0, 3646.0, 3646.2, 85, null, 1006, 53769], [20240508, 3646.2, 3646.8, 3647.6, 3645.8, 3645.8, 107, null, 1007, 53759], [20240508, 3645.8, 3645.8, 3647.6, 3645.8, 3647.2, 61, null, 1008, 53760], [20240508, 3647.2, 3647.4, 3647.6, 3646.0, 3647.6, 107, null, 1009, 53730], [20240508, 3647.6, 3647.2, 3647.4, 3645.4, 3645.4, 132, null, 1010, 53706], [20240508, 3645.4, 3645.4, 3646.4, 3644.6, 3645.6, 132, null, 1011, 53669], [20240508, 3645.6, 3645.2, 3646.4, 3645.2, 3645.2, 79, null, 1012, 53643], [20240508, 3645.2, 3645.2, 3646.6, 3645.0, 3646.4, 61, null, 1013, 53627], [20240508, 3646.4, 3646.4, 3647.8, 3646.4, 3647.4, 103, null, 1014, 53611], [20240508, 3647.4, 3647.4, 3648.0, 3646.8, 3647.0, 142, null, 1015, 53581], [20240508, 3647.0, 3647.0, 3647.6, 3646.4, 3646.8, 72, null, 1016, 53565], [20240508, 3646.8, 3646.8, 3648.0, 3646.4, 3647.2, 98, null, 1017, 53541], [20240508, 3647.2, 3647.2, 3647.2, 3645.4, 3647.2, 70, null, 1018, 53524], [20240508, 3647.2, 3646.6, 3647.2, 3645.6, 3645.8, 75, null, 1019, 53514], [20240508, 3645.8, 3646.0, 3646.0, 3644.6, 3644.8, 130, null, 1020, 53487], [20240508, 3644.8, 3645.2, 3646.2, 3644.6, 3645.6, 119, null, 1021, 53469], [20240508, 3645.6, 3645.8, 3647.0, 3645.2, 3645.2, 89, null, 1022, 53457], [20240508, 3645.2, 3645.0, 3645.4, 3644.4, 3644.8, 79, null, 1023, 53455], [20240508, 3644.8, 3644.8, 3645.8, 3644.4, 3644.6, 80, null, 1024, 53444], [20240508, 3644.6, 3644.8, 3645.8, 3644.6, 3645.4, 83, null, 1025, 53451], [20240508, 3645.4, 3645.4, 3645.4, 3644.6, 3644.6, 64, null, 1026, 53431], [20240508, 3644.6, 3644.4, 3644.4, 3642.2, 3643.2, 227, null, 1027, 53373], [20240508, 3643.2, 3643.2, 3643.4, 3642.4, 3643.2, 101, null, 1028, 53351], [20240508, 3643.2, 3643.0, 3643.2, 3642.4, 3643.0, 101, null, 1029, 53318], [20240508, 3643.0, 3643.0, 3643.0, 3641.4, 3642.4, 146, null, 1030, 53269], [20240508, 3642.4, 3642.8, 3642.8, 3641.6, 3641.6, 158, null, 1031, 53266], [20240508, 3641.6, 3641.2, 3642.4, 3641.0, 3642.0, 107, null, 1032, 53246], [20240508, 3642.0, 3642.2, 3645.0, 3642.2, 3644.2, 209, null, 1033, 53251], [20240508, 3644.2, 3644.2, 3645.6, 3643.2, 3644.6, 187, null, 1034, 53221], [20240508, 3644.6, 3644.4, 3645.0, 3643.2, 3644.0, 74, null, 1035, 53221], [20240508, 3644.0, 3644.2, 3645.0, 3643.2, 3645.0, 68, null, 1036, 53214], [20240508, 3645.0, 3644.6, 3645.6, 3644.0, 3644.2, 84, null, 1037, 53209], [20240508, 3644.2, 3644.0, 3644.0, 3642.4, 3643.8, 66, null, 1038, 53195], [20240508, 3643.8, 3643.6, 3644.0, 3643.2, 3643.8, 37, null, 1039, 53194], [20240508, 3643.8, 3644.4, 3644.4, 3643.0, 3643.2, 36, null, 1040, 53188], [20240508, 3643.2, 3643.0, 3643.0, 3640.4, 3641.0, 185, null, 1041, 53154], [20240508, 3641.0, 3641.0, 3642.4, 3640.6, 3641.6, 78, null, 1042, 53146], [20240508, 3641.6, 3642.0, 3643.6, 3641.8, 3642.4, 52, null, 1043, 53142], [20240508, 3642.4, 3642.4, 3643.2, 3641.8, 3642.6, 53, null, 1044, 53138], [20240508, 3642.6, 3642.2, 3643.6, 3642.2, 3643.4, 57, null, 1045, 53134], [20240508, 3643.4, 3644.0, 3645.0, 3643.8, 3644.4, 121, null, 1046, 53109], [20240508, 3644.4, 3644.8, 3645.2, 3643.2, 3643.6, 96, null, 1047, 53092], [20240508, 3643.6, 3643.8, 3644.6, 3643.8, 3644.6, 37, null, 1048, 53086], [20240508, 3644.6, 3644.2, 3644.4, 3643.8, 3643.8, 29, null, 1049, 53080], [20240508, 3643.8, 3643.6, 3644.0, 3642.8, 3643.2, 77, null, 1050, 53068], [20240508, 3643.2, 3643.6, 3644.0, 3642.8, 3643.6, 31, null, 1051, 53061], [20240508, 3643.6, 3643.0, 3643.8, 3642.6, 3642.6, 38, null, 1052, 53044], [20240508, 3642.6, 3642.6, 3642.8, 3641.8, 3642.4, 41, null, 1053, 53042], [20240508, 3642.4, 3642.4, 3643.6, 3642.0, 3643.4, 57, null, 1054, 53036], [20240508, 3643.4, 3643.2, 3643.4, 3642.4, 3642.8, 51, null, 1055, 53020], [20240508, 3642.8, 3642.8, 3643.6, 3642.6, 3642.6, 36, null, 1056, 53025], [20240508, 3642.6, 3643.2, 3644.4, 3643.2, 3643.6, 65, null, 1057, 53022], [20240508, 3643.6, 3644.2, 3644.8, 3643.0, 3643.6, 77, null, 1058, 53003], [20240508, 3643.6, 3643.6, 3644.0, 3643.0, 3643.2, 34, null, 1059, 52989], [20240508, 3643.2, 3643.6, 3644.0, 3643.2, 3643.8, 22, null, 1100, 52987], [20240508, 3643.8, 3644.0, 3644.0, 3641.4, 3642.2, 103, null, 1101, 52937], [20240508, 3642.2, 3642.8, 3643.4, 3641.8, 3642.8, 74, null, 1102, 52932], [20240508, 3642.8, 3642.2, 3643.2, 3641.8, 3643.0, 43, null, 1103, 52937], [20240508, 3643.0, 3643.0, 3643.6, 3642.2, 3642.8, 54, null, 1104, 52948], [20240508, 3642.8, 3642.6, 3642.6, 3641.6, 3641.8, 93, null, 1105, 52923], [20240508, 3641.8, 3642.4, 3642.6, 3641.6, 3642.4, 23, null, 1106, 52923], [20240508, 3642.4, 3642.8, 3642.8, 3642.0, 3642.4, 39, null, 1107, 52906], [20240508, 3642.4, 3642.2, 3642.6, 3641.6, 3641.8, 40, null, 1108, 52912], [20240508, 3641.8, 3641.8, 3642.0, 3639.8, 3640.0, 248, null, 1109, 52964], [20240508, 3640.0, 3639.8, 3640.8, 3639.8, 3639.8, 115, null, 1110, 52990], [20240508, 3639.8, 3639.8, 3640.8, 3639.2, 3639.6, 168, null, 1111, 52958], [20240508, 3639.6, 3639.4, 3639.8, 3638.2, 3638.6, 214, null, 1112, 52945], [20240508, 3638.6, 3638.8, 3639.4, 3637.0, 3639.0, 266, null, 1113, 52916], [20240508, 3639.0, 3639.6, 3641.0, 3639.6, 3640.8, 109, null, 1114, 52927], [20240508, 3640.8, 3640.8, 3641.0, 3640.0, 3640.2, 45, null, 1115, 52927], [20240508, 3640.2, 3640.6, 3641.4, 3640.4, 3641.0, 55, null, 1116, 52926], [20240508, 3641.0, 3640.8, 3641.2, 3639.8, 3640.0, 135, null, 1117, 52901], [20240508, 3640.0, 3640.2, 3640.8, 3639.6, 3640.0, 79, null, 1118, 52915], [20240508, 3640.0, 3640.0, 3640.4, 3638.6, 3639.4, 72, null, 1119, 52908], [20240508, 3639.4, 3639.0, 3639.0, 3637.6, 3638.0, 79, null, 1120, 52905], [20240508, 3638.0, 3638.0, 3639.4, 3637.8, 3638.0, 107, null, 1121, 52910], [20240508, 3638.0, 3638.0, 3638.0, 3636.0, 3636.0, 189, null, 1122, 52910], [20240508, 3636.0, 3636.0, 3636.4, 3635.6, 3635.6, 135, null, 1123, 52889], [20240508, 3635.6, 3635.8, 3637.0, 3634.8, 3636.6, 144, null, 1124, 52872], [20240508, 3636.6, 3637.0, 3637.4, 3634.4, 3634.4, 190, null, 1125, 52839], [20240508, 3634.4, 3634.8, 3635.2, 3631.8, 3633.4, 498, null, 1126, 52725], [20240508, 3633.4, 3633.6, 3634.0, 3632.8, 3633.4, 100, null, 1127, 52737], [20240508, 3633.4, 3633.4, 3634.0, 3632.2, 3632.2, 110, null, 1128, 52723], [20240508, 3632.2, 3632.8, 3634.0, 3631.4, 3633.4, 212, null, 1129, 52645], [20240508, 3633.4, 3633.4, 3634.4, 3633.0, 3633.6, 149, null, 1130, 52643], [20240508, 3633.6, 3632.0, 3633.8, 3631.2, 3632.4, 276, null, 1301, 52621], [20240508, 3632.4, 3633.0, 3633.6, 3632.6, 3632.8, 87, null, 1302, 52614], [20240508, 3632.8, 3632.8, 3634.4, 3632.8, 3633.0, 185, null, 1303, 52597], [20240508, 3633.0, 3633.2, 3634.0, 3632.2, 3632.4, 87, null, 1304, 52601], [20240508, 3632.4, 3632.4, 3633.0, 3632.0, 3632.4, 96, null, 1305, 52602], [20240508, 3632.4, 3632.4, 3633.6, 3632.4, 3632.8, 95, null, 1306, 52596], [20240508, 3632.8, 3633.0, 3633.4, 3632.4, 3633.2, 75, null, 1307, 52595], [20240508, 3633.2, 3633.0, 3634.8, 3633.0, 3634.2, 117, null, 1308, 52619], [20240508, 3634.2, 3634.0, 3635.6, 3634.0, 3635.6, 83, null, 1309, 52601], [20240508, 3635.6, 3635.6, 3635.6, 3634.0, 3634.4, 108, null, 1310, 52629], [20240508, 3634.4, 3634.4, 3635.2, 3634.0, 3634.6, 62, null, 1311, 52651], [20240508, 3634.6, 3634.8, 3634.8, 3633.0, 3633.6, 95, null, 1312, 52665], [20240508, 3633.6, 3633.4, 3634.0, 3632.8, 3633.0, 54, null, 1313, 52662], [20240508, 3633.0, 3633.2, 3633.8, 3632.6, 3632.8, 45, null, 1314, 52666], [20240508, 3632.8, 3633.2, 3635.0, 3633.2, 3633.6, 107, null, 1315, 52693], [20240508, 3633.6, 3633.8, 3635.2, 3633.4, 3634.6, 135, null, 1316, 52725], [20240508, 3634.6, 3634.8, 3635.6, 3634.0, 3635.2, 84, null, 1317, 52726], [20240508, 3635.2, 3635.0, 3635.2, 3633.6, 3633.8, 52, null, 1318, 52730], [20240508, 3633.8, 3634.0, 3635.0, 3633.8, 3634.4, 96, null, 1319, 52704], [20240508, 3634.4, 3634.2, 3634.2, 3633.2, 3633.6, 31, null, 1320, 52700], [20240508, 3633.6, 3633.4, 3633.8, 3632.8, 3633.4, 81, null, 1321, 52706], [20240508, 3633.4, 3633.2, 3633.4, 3632.8, 3632.8, 53, null, 1322, 52717], [20240508, 3632.8, 3632.8, 3633.8, 3632.8, 3632.8, 45, null, 1323, 52713], [20240508, 3632.8, 3633.0, 3633.0, 3631.0, 3631.0, 154, null, 1324, 52711], [20240508, 3631.0, 3631.0, 3631.2, 3630.4, 3630.4, 115, null, 1325, 52749], [20240508, 3630.4, 3630.6, 3631.6, 3630.4, 3631.6, 73, null, 1326, 52763], [20240508, 3631.6, 3631.6, 3632.4, 3631.4, 3632.4, 59, null, 1327, 52788], [20240508, 3632.4, 3632.4, 3634.8, 3631.8, 3634.8, 169, null, 1328, 52801], [20240508, 3634.8, 3635.2, 3635.2, 3634.0, 3634.8, 76, null, 1329, 52803], [20240508, 3634.8, 3634.6, 3634.8, 3633.8, 3634.2, 158, null, 1330, 52781], [20240508, 3634.2, 3634.4, 3636.0, 3633.8, 3634.8, 223, null, 1331, 52822], [20240508, 3634.8, 3635.4, 3635.4, 3634.2, 3635.4, 92, null, 1332, 52824], [20240508, 3635.4, 3635.0, 3636.4, 3635.0, 3635.2, 161, null, 1333, 52821], [20240508, 3635.2, 3635.8, 3636.8, 3635.8, 3636.8, 88, null, 1334, 52843], [20240508, 3636.8, 3636.8, 3637.0, 3635.4, 3636.8, 196, null, 1335, 52846], [20240508, 3636.8, 3637.0, 3637.0, 3636.2, 3636.2, 47, null, 1336, 52858], [20240508, 3636.2, 3636.2, 3637.2, 3635.8, 3636.8, 64, null, 1337, 52881], [20240508, 3636.8, 3636.6, 3636.8, 3635.8, 3636.2, 64, null, 1338, 52879], [20240508, 3636.2, 3636.0, 3636.6, 3635.4, 3636.0, 61, null, 1339, 52887], [20240508, 3636.0, 3636.0, 3636.6, 3635.8, 3636.0, 48, null, 1340, 52894], [20240508, 3636.0, 3636.6, 3637.0, 3635.6, 3636.0, 55, null, 1341, 52904], [20240508, 3636.0, 3636.4, 3638.0, 3636.4, 3637.4, 119, null, 1342, 52944], [20240508, 3637.4, 3637.8, 3638.6, 3637.2, 3638.0, 109, null, 1343, 52964], [20240508, 3638.0, 3638.0, 3638.2, 3636.8, 3637.6, 61, null, 1344, 52978], [20240508, 3637.6, 3637.6, 3638.2, 3636.8, 3638.2, 111, null, 1345, 53023], [20240508, 3638.2, 3638.2, 3638.8, 3637.0, 3637.6, 88, null, 1346, 53032], [20240508, 3637.6, 3637.6, 3639.0, 3637.6, 3638.8, 87, null, 1347, 53046], [20240508, 3638.8, 3638.6, 3638.8, 3637.2, 3637.8, 87, null, 1348, 53047], [20240508, 3637.8, 3637.8, 3637.8, 3636.2, 3636.2, 122, null, 1349, 53047], [20240508, 3636.2, 3636.4, 3637.2, 3636.2, 3636.6, 87, null, 1350, 53045], [20240508, 3636.6, 3636.6, 3637.2, 3635.2, 3635.2, 102, null, 1351, 53036], [20240508, 3635.2, 3635.4, 3636.0, 3635.2, 3635.8, 75, null, 1352, 53029], [20240508, 3635.8, 3635.8, 3635.8, 3634.6, 3635.4, 84, null, 1353, 53041], [20240508, 3635.4, 3635.4, 3635.6, 3634.8, 3635.4, 57, null, 1354, 53039], [20240508, 3635.4, 3634.8, 3636.2, 3634.8, 3636.0, 44, null, 1355, 53041], [20240508, 3636.0, 3636.2, 3636.2, 3634.8, 3634.8, 50, null, 1356, 53063], [20240508, 3634.8, 3635.0, 3635.4, 3634.2, 3634.2, 82, null, 1357, 53048], [20240508, 3634.2, 3634.2, 3635.0, 3634.0, 3634.0, 46, null, 1358, 53055], [20240508, 3634.0, 3634.2, 3634.8, 3632.6, 3632.6, 122, null, 1359, 53087], [20240508, 3632.6, 3632.6, 3634.0, 3632.6, 3633.6, 108, null, 1400, 53104], [20240508, 3633.6, 3633.6, 3634.2, 3632.6, 3633.2, 70, null, 1401, 53122], [20240508, 3633.2, 3633.0, 3633.8, 3632.4, 3632.6, 101, null, 1402, 53137], [20240508, 3632.6, 3633.0, 3634.4, 3633.0, 3634.4, 78, null, 1403, 53154], [20240508, 3634.4, 3634.6, 3636.6, 3634.2, 3636.0, 180, null, 1404, 53205], [20240508, 3636.0, 3635.6, 3636.2, 3635.4, 3636.2, 87, null, 1405, 53230], [20240508, 3636.2, 3636.0, 3636.8, 3635.8, 3636.4, 69, null, 1406, 53246], [20240508, 3636.4, 3636.4, 3637.4, 3636.4, 3637.2, 78, null, 1407, 53257], [20240508, 3637.2, 3636.4, 3636.6, 3635.2, 3636.2, 84, null, 1408, 53292], [20240508, 3636.2, 3636.0, 3636.0, 3635.0, 3635.2, 44, null, 1409, 53300], [20240508, 3635.2, 3635.2, 3635.6, 3632.8, 3633.4, 106, null, 1410, 53333], [20240508, 3633.4, 3633.4, 3634.4, 3632.6, 3633.6, 132, null, 1411, 53400], [20240508, 3633.6, 3633.6, 3634.4, 3633.0, 3634.2, 106, null, 1412, 53473], [20240508, 3634.2, 3634.2, 3634.2, 3633.4, 3634.2, 41, null, 1413, 53499], [20240508, 3634.2, 3634.0, 3634.2, 3632.8, 3633.4, 90, null, 1414, 53534], [20240508, 3633.4, 3633.0, 3634.0, 3632.8, 3633.8, 58, null, 1415, 53568], [20240508, 3633.8, 3633.8, 3634.2, 3633.2, 3633.2, 43, null, 1416, 53589], [20240508, 3633.2, 3633.2, 3634.0, 3632.8, 3633.4, 75, null, 1417, 53611], [20240508, 3633.4, 3633.0, 3634.0, 3632.4, 3633.6, 71, null, 1418, 53608], [20240508, 3633.6, 3633.4, 3634.2, 3633.4, 3634.2, 37, null, 1419, 53618], [20240508, 3634.2, 3634.2, 3634.4, 3633.6, 3634.2, 32, null, 1420, 53625], [20240508, 3634.2, 3634.2, 3634.2, 3633.0, 3633.0, 65, null, 1421, 53625], [20240508, 3633.0, 3633.0, 3633.0, 3631.2, 3631.8, 230, null, 1422, 53719], [20240508, 3631.8, 3631.8, 3632.8, 3631.2, 3631.4, 133, null, 1423, 53772], [20240508, 3631.4, 3631.6, 3632.0, 3631.0, 3631.0, 69, null, 1424, 53769], [20240508, 3631.0, 3631.6, 3632.0, 3630.0, 3631.6, 199, null, 1425, 53845], [20240508, 3631.6, 3631.6, 3632.2, 3630.4, 3630.4, 142, null, 1426, 53880], [20240508, 3630.4, 3630.2, 3631.2, 3630.0, 3631.2, 101, null, 1427, 53920], [20240508, 3631.2, 3631.2, 3632.0, 3630.2, 3630.6, 126, null, 1428, 53967], [20240508, 3630.6, 3630.6, 3630.8, 3629.0, 3629.8, 231, null, 1429, 54056], [20240508, 3629.8, 3629.8, 3631.6, 3629.8, 3631.0, 119, null, 1430, 54080], [20240508, 3631.0, 3631.4, 3633.8, 3631.4, 3632.4, 214, null, 1431, 54173], [20240508, 3632.4, 3632.4, 3632.8, 3631.8, 3632.6, 71, null, 1432, 54210], [20240508, 3632.6, 3632.6, 3634.6, 3632.2, 3633.2, 114, null, 1433, 54255], [20240508, 3633.2, 3633.2, 3633.2, 3632.0, 3632.8, 56, null, 1434, 54284], [20240508, 3632.8, 3632.6, 3632.6, 3631.0, 3631.0, 81, null, 1435, 54305], [20240508, 3631.0, 3631.0, 3631.6, 3629.6, 3629.6, 195, null, 1436, 54306], [20240508, 3629.6, 3629.6, 3630.4, 3629.0, 3629.6, 149, null, 1437, 54393], [20240508, 3629.6, 3629.4, 3630.2, 3628.8, 3629.2, 105, null, 1438, 54429], [20240508, 3629.2, 3629.6, 3630.2, 3627.8, 3628.0, 367, null, 1439, 54494], [20240508, 3628.0, 3627.8, 3629.2, 3626.8, 3628.8, 363, null, 1440, 54623], [20240508, 3628.8, 3629.0, 3629.6, 3628.4, 3629.2, 131, null, 1441, 54696], [20240508, 3629.2, 3629.4, 3629.8, 3628.0, 3629.4, 163, null, 1442, 54749], [20240508, 3629.4, 3629.0, 3629.0, 3628.2, 3628.6, 62, null, 1443, 54785], [20240508, 3628.6, 3628.6, 3629.8, 3628.6, 3629.6, 124, null, 1444, 54836], [20240508, 3629.6, 3629.4, 3629.8, 3628.4, 3629.4, 95, null, 1445, 54878], [20240508, 3629.4, 3629.2, 3630.2, 3628.8, 3629.2, 204, null, 1446, 54918], [20240508, 3629.2, 3629.2, 3629.6, 3627.4, 3627.4, 168, null, 1447, 54968], [20240508, 3627.4, 3627.8, 3628.6, 3627.6, 3628.6, 139, null, 1448, 54991], [20240508, 3628.6, 3628.4, 3629.6, 3628.4, 3628.8, 124, null, 1449, 55021], [20240508, 3628.8, 3629.2, 3629.6, 3628.4, 3629.2, 131, null, 1450, 55059], [20240508, 3629.2, 3629.4, 3630.4, 3629.0, 3630.4, 207, null, 1451, 55123], [20240508, 3630.4, 3630.4, 3630.6, 3629.8, 3630.2, 165, null, 1452, 55169], [20240508, 3630.2, 3630.2, 3630.2, 3629.0, 3629.2, 187, null, 1453, 55210], [20240508, 3629.2, 3629.0, 3629.4, 3628.0, 3628.4, 238, null, 1454, 55299], [20240508, 3628.4, 3628.0, 3628.4, 3626.6, 3626.8, 346, null, 1455, 55388], [20240508, 3626.8, 3627.2, 3628.0, 3626.6, 3627.2, 397, null, 1456, 55557], [20240508, 3627.2, 3627.4, 3627.8, 3626.8, 3627.2, 261, null, 1457, 55627], [20240508, 3627.2, 3627.0, 3628.4, 3626.6, 3628.0, 335, null, 1458, 55727], [20240508, 3628.0, 3628.2, 3629.0, 3628.2, 3628.4, 319, null, 1459, 55848], [20240508, 3628.4, 3628.4, 3630.2, 3628.2, 3628.6, 432, null, 1500, 55972], [20240509, 3628.6, 3635.0, 3642.4, 3632.6, 3640.0, 1310, null, 931, 55182], [20240509, 3640.0, 3640.6, 3642.4, 3640.2, 3641.6, 714, null, 932, 54790], [20240509, 3641.6, 3642.0, 3642.0, 3638.8, 3639.8, 416, null, 933, 54646], [20240509, 3639.8, 3639.8, 3639.8, 3637.4, 3638.2, 275, null, 934, 54516], [20240509, 3638.2, 3638.2, 3641.2, 3638.0, 3641.2, 288, null, 935, 54379], [20240509, 3641.2, 3641.2, 3642.2, 3639.4, 3640.2, 319, null, 936, 54214], [20240509, 3640.2, 3640.2, 3641.0, 3638.2, 3640.8, 244, null, 937, 54086], [20240509, 3640.8, 3641.0, 3642.2, 3639.2, 3639.4, 274, null, 938, 53950], [20240509, 3639.4, 3639.4, 3639.8, 3638.0, 3639.0, 217, null, 939, 53864], [20240509, 3639.0, 3639.0, 3640.0, 3638.0, 3638.6, 233, null, 940, 53764], [20240509, 3638.6, 3638.6, 3641.6, 3638.6, 3641.4, 321, null, 941, 53602], [20240509, 3641.4, 3641.4, 3644.6, 3639.8, 3644.4, 354, null, 942, 53447], [20240509, 3644.4, 3644.2, 3646.2, 3643.6, 3643.6, 420, null, 943, 53358], [20240509, 3643.6, 3643.4, 3646.0, 3643.4, 3644.8, 201, null, 944, 53300], [20240509, 3644.8, 3644.8, 3646.4, 3644.0, 3644.4, 156, null, 945, 53236], [20240509, 3644.4, 3644.4, 3645.6, 3642.4, 3644.8, 267, null, 946, 53115], [20240509, 3644.8, 3645.4, 3649.0, 3645.4, 3648.4, 558, null, 947, 52830], [20240509, 3648.4, 3648.4, 3650.0, 3646.2, 3648.0, 375, null, 948, 52694], [20240509, 3648.0, 3648.0, 3648.0, 3645.4, 3647.2, 230, null, 949, 52634], [20240509, 3647.2, 3646.8, 3648.6, 3645.8, 3648.0, 244, null, 950, 52589], [20240509, 3648.0, 3647.6, 3649.2, 3647.2, 3647.6, 276, null, 951, 52489], [20240509, 3647.6, 3647.6, 3647.8, 3646.4, 3647.2, 211, null, 952, 52466], [20240509, 3647.2, 3647.2, 3649.6, 3647.2, 3647.6, 266, null, 953, 52409], [20240509, 3647.6, 3648.0, 3650.8, 3648.0, 3650.8, 245, null, 954, 52336], [20240509, 3650.8, 3651.0, 3652.0, 3650.6, 3650.8, 378, null, 955, 52210], [20240509, 3650.8, 3652.0, 3652.2, 3650.8, 3651.4, 280, null, 956, 52174], [20240509, 3651.4, 3651.4, 3652.6, 3649.6, 3650.2, 196, null, 957, 52161], [20240509, 3650.2, 3650.2, 3653.6, 3649.8, 3652.8, 275, null, 958, 52116], [20240509, 3652.8, 3653.0, 3655.4, 3653.0, 3655.2, 356, null, 959, 51980], [20240509, 3655.2, 3655.4, 3657.6, 3655.4, 3656.0, 503, null, 1000, 51803], [20240509, 3656.0, 3656.0, 3657.6, 3652.4, 3652.6, 465, null, 1001, 51639], [20240509, 3652.6, 3653.0, 3653.0, 3650.8, 3652.0, 294, null, 1002, 51527], [20240509, 3652.0, 3652.4, 3653.6, 3652.2, 3652.8, 177, null, 1003, 51453], [20240509, 3652.8, 3652.4, 3654.2, 3652.0, 3652.4, 121, null, 1004, 51414], [20240509, 3652.4, 3653.0, 3655.0, 3651.8, 3651.8, 160, null, 1005, 51413], [20240509, 3651.8, 3652.0, 3654.8, 3651.6, 3652.8, 171, null, 1006, 51352], [20240509, 3652.8, 3652.4, 3654.0, 3652.4, 3653.8, 92, null, 1007, 51352], [20240509, 3653.8, 3654.0, 3656.0, 3653.0, 3655.2, 137, null, 1008, 51310], [20240509, 3655.2, 3655.0, 3655.2, 3650.2, 3650.2, 186, null, 1009, 51281], [20240509, 3650.2, 3650.6, 3651.8, 3649.0, 3651.2, 189, null, 1010, 51242], [20240509, 3651.2, 3651.4, 3652.6, 3651.0, 3652.4, 85, null, 1011, 51227], [20240509, 3652.4, 3652.4, 3653.0, 3651.6, 3652.0, 101, null, 1012, 51214], [20240509, 3652.0, 3652.4, 3652.8, 3652.0, 3652.8, 113, null, 1013, 51198], [20240509, 3652.8, 3652.4, 3652.6, 3651.6, 3651.8, 69, null, 1014, 51193], [20240509, 3651.8, 3651.6, 3654.0, 3651.6, 3652.6, 111, null, 1015, 51188], [20240509, 3652.6, 3652.6, 3656.4, 3652.6, 3653.8, 219, null, 1016, 51226], [20240509, 3653.8, 3653.6, 3655.0, 3653.6, 3654.8, 91, null, 1017, 51249], [20240509, 3654.8, 3655.0, 3655.6, 3653.0, 3653.2, 79, null, 1018, 51254], [20240509, 3653.2, 3653.0, 3653.2, 3651.6, 3652.2, 126, null, 1019, 51241], [20240509, 3652.2, 3652.0, 3652.4, 3650.6, 3650.6, 91, null, 1020, 51234], [20240509, 3650.6, 3650.8, 3652.8, 3650.6, 3652.2, 109, null, 1021, 51219], [20240509, 3652.2, 3652.4, 3652.4, 3650.6, 3651.2, 58, null, 1022, 51203], [20240509, 3651.2, 3651.0, 3652.4, 3651.0, 3651.2, 72, null, 1023, 51189], [20240509, 3651.2, 3651.8, 3652.8, 3651.4, 3652.8, 65, null, 1024, 51178], [20240509, 3652.8, 3653.0, 3653.0, 3650.8, 3651.8, 82, null, 1025, 51162], [20240509, 3651.8, 3651.4, 3652.2, 3651.2, 3651.4, 55, null, 1026, 51141], [20240509, 3651.4, 3651.4, 3651.8, 3651.2, 3651.8, 30, null, 1027, 51136], [20240509, 3651.8, 3651.8, 3652.4, 3650.8, 3650.8, 75, null, 1028, 51115], [20240509, 3650.8, 3650.6, 3651.8, 3650.6, 3651.6, 70, null, 1029, 51098], [20240509, 3651.6, 3651.8, 3653.0, 3650.4, 3650.4, 154, null, 1030, 51093], [20240509, 3650.4, 3650.4, 3651.4, 3648.8, 3651.2, 238, null, 1031, 51086], [20240509, 3651.2, 3651.0, 3651.4, 3650.4, 3650.6, 87, null, 1032, 51078], [20240509, 3650.6, 3650.8, 3653.6, 3650.6, 3652.8, 174, null, 1033, 51075], [20240509, 3652.8, 3652.6, 3653.0, 3651.4, 3653.0, 69, null, 1034, 51077], [20240509, 3653.0, 3653.0, 3654.6, 3652.4, 3654.2, 79, null, 1035, 51076], [20240509, 3654.2, 3654.0, 3654.4, 3653.2, 3654.2, 120, null, 1036, 51092], [20240509, 3654.2, 3654.2, 3654.6, 3653.4, 3653.8, 76, null, 1037, 51106], [20240509, 3653.8, 3653.4, 3654.2, 3652.8, 3653.8, 66, null, 1038, 51096], [20240509, 3653.8, 3653.6, 3655.2, 3653.6, 3654.6, 125, null, 1039, 51087], [20240509, 3654.6, 3655.0, 3656.0, 3654.0, 3655.4, 138, null, 1040, 51099], [20240509, 3655.4, 3655.6, 3656.2, 3654.8, 3655.0, 81, null, 1041, 51097], [20240509, 3655.0, 3655.0, 3656.0, 3654.8, 3655.6, 67, null, 1042, 51097], [20240509, 3655.6, 3656.0, 3657.0, 3655.0, 3655.4, 170, null, 1043, 51116], [20240509, 3655.4, 3655.8, 3656.2, 3654.8, 3655.4, 71, null, 1044, 51134], [20240509, 3655.4, 3654.8, 3655.4, 3653.6, 3654.8, 87, null, 1045, 51130], [20240509, 3654.8, 3655.2, 3655.6, 3654.2, 3655.2, 117, null, 1046, 51126], [20240509, 3655.2, 3655.6, 3655.6, 3654.8, 3654.8, 64, null, 1047, 51116], [20240509, 3654.8, 3655.0, 3655.4, 3652.8, 3655.2, 157, null, 1048, 51061], [20240509, 3655.2, 3655.4, 3655.4, 3654.0, 3654.0, 86, null, 1049, 51057], [20240509, 3654.0, 3654.0, 3654.8, 3653.4, 3654.4, 62, null, 1050, 51052], [20240509, 3654.4, 3654.6, 3656.6, 3654.6, 3656.6, 176, null, 1051, 51066], [20240509, 3656.6, 3656.6, 3656.6, 3655.2, 3656.0, 85, null, 1052, 51063], [20240509, 3656.0, 3656.0, 3656.6, 3654.8, 3656.0, 71, null, 1053, 51066], [20240509, 3656.0, 3656.0, 3656.6, 3655.4, 3655.6, 86, null, 1054, 51064], [20240509, 3655.6, 3655.4, 3658.6, 3655.2, 3658.6, 393, null, 1055, 51025], [20240509, 3658.6, 3659.4, 3662.0, 3659.0, 3661.8, 531, null, 1056, 50951], [20240509, 3661.8, 3662.0, 3663.0, 3660.0, 3661.8, 219, null, 1057, 50937], [20240509, 3661.8, 3662.0, 3664.6, 3661.4, 3664.6, 254, null, 1058, 50937], [20240509, 3664.6, 3664.6, 3667.0, 3664.6, 3665.6, 428, null, 1059, 50915], [20240509, 3665.6, 3665.6, 3666.6, 3664.0, 3666.6, 239, null, 1100, 50945], [20240509, 3666.6, 3666.8, 3667.2, 3663.2, 3663.6, 311, null, 1101, 51000], [20240509, 3663.6, 3663.8, 3666.0, 3663.6, 3666.0, 113, null, 1102, 51011], [20240509, 3666.0, 3665.6, 3666.8, 3664.4, 3666.4, 145, null, 1103, 51028], [20240509, 3666.4, 3666.2, 3666.8, 3664.6, 3666.0, 123, null, 1104, 51066], [20240509, 3666.0, 3666.2, 3667.2, 3665.8, 3665.8, 142, null, 1105, 51086], [20240509, 3665.8, 3666.4, 3667.6, 3665.2, 3665.6, 224, null, 1106, 51088], [20240509, 3665.6, 3665.2, 3666.8, 3663.6, 3665.0, 212, null, 1107, 51114], [20240509, 3665.0, 3664.6, 3666.2, 3664.2, 3665.0, 78, null, 1108, 51122], [20240509, 3665.0, 3665.2, 3665.8, 3664.6, 3665.2, 108, null, 1109, 51122], [20240509, 3665.2, 3665.4, 3667.8, 3665.4, 3667.6, 184, null, 1110, 51125], [20240509, 3667.6, 3667.8, 3667.8, 3666.2, 3666.2, 73, null, 1111, 51141], [20240509, 3666.2, 3666.0, 3666.2, 3663.4, 3665.0, 110, null, 1112, 51150], [20240509, 3665.0, 3665.0, 3665.0, 3663.8, 3664.0, 85, null, 1113, 51152], [20240509, 3664.0, 3664.2, 3666.0, 3664.0, 3664.4, 83, null, 1114, 51139], [20240509, 3664.4, 3664.4, 3665.4, 3663.2, 3664.4, 139, null, 1115, 51141], [20240509, 3664.4, 3664.6, 3666.0, 3664.4, 3665.4, 85, null, 1116, 51150], [20240509, 3665.4, 3665.4, 3666.4, 3665.2, 3665.6, 68, null, 1117, 51152], [20240509, 3665.6, 3666.0, 3667.8, 3666.0, 3666.8, 111, null, 1118, 51182], [20240509, 3666.8, 3666.2, 3666.8, 3665.4, 3666.4, 73, null, 1119, 51192], [20240509, 3666.4, 3666.4, 3667.4, 3666.2, 3666.8, 70, null, 1120, 51185], [20240509, 3666.8, 3667.0, 3668.6, 3666.6, 3668.4, 268, null, 1121, 51200], [20240509, 3668.4, 3668.2, 3668.6, 3665.8, 3667.0, 121, null, 1122, 51186], [20240509, 3667.0, 3666.2, 3668.0, 3666.2, 3668.0, 73, null, 1123, 51195], [20240509, 3668.0, 3668.2, 3668.8, 3667.0, 3667.6, 144, null, 1124, 51223], [20240509, 3667.6, 3668.0, 3668.0, 3666.6, 3667.0, 56, null, 1125, 51238], [20240509, 3667.0, 3667.0, 3667.0, 3665.0, 3665.6, 127, null, 1126, 51233], [20240509, 3665.6, 3665.4, 3666.0, 3664.0, 3665.4, 120, null, 1127, 51243], [20240509, 3665.4, 3665.6, 3666.6, 3664.6, 3666.6, 62, null, 1128, 51263], [20240509, 3666.6, 3666.2, 3669.4, 3666.2, 3669.4, 157, null, 1129, 51264], [20240509, 3669.4, 3669.2, 3672.0, 3668.0, 3671.4, 355, null, 1130, 51373], [20240509, 3671.4, 3671.8, 3672.6, 3669.2, 3669.2, 341, null, 1301, 51458], [20240509, 3669.2, 3669.6, 3673.0, 3669.6, 3672.6, 231, null, 1302, 51524], [20240509, 3672.6, 3672.6, 3672.6, 3670.8, 3670.8, 135, null, 1303, 51579], [20240509, 3670.8, 3670.8, 3671.4, 3668.4, 3669.2, 120, null, 1304, 51600], [20240509, 3669.2, 3669.0, 3670.0, 3668.6, 3669.6, 66, null, 1305, 51607], [20240509, 3669.6, 3669.4, 3669.4, 3667.6, 3668.2, 117, null, 1306, 51643], [20240509, 3668.2, 3667.8, 3668.2, 3666.6, 3667.4, 156, null, 1307, 51655], [20240509, 3667.4, 3667.4, 3667.4, 3665.0, 3665.0, 135, null, 1308, 51650], [20240509, 3665.0, 3665.0, 3665.6, 3664.2, 3665.0, 159, null, 1309, 51652], [20240509, 3665.0, 3665.0, 3667.0, 3665.0, 3667.0, 80, null, 1310, 51679], [20240509, 3667.0, 3667.0, 3667.8, 3666.6, 3667.2, 106, null, 1311, 51733], [20240509, 3667.2, 3667.2, 3668.4, 3667.2, 3668.0, 86, null, 1312, 51774], [20240509, 3668.0, 3667.8, 3668.6, 3667.6, 3667.8, 63, null, 1313, 51807], [20240509, 3667.8, 3667.8, 3667.8, 3666.2, 3666.8, 79, null, 1314, 51789], [20240509, 3666.8, 3666.8, 3668.0, 3666.2, 3666.8, 68, null, 1315, 51786], [20240509, 3666.8, 3666.8, 3667.0, 3665.2, 3665.2, 99, null, 1316, 51803], [20240509, 3665.2, 3665.8, 3665.8, 3664.0, 3664.8, 110, null, 1317, 51813], [20240509, 3664.8, 3664.6, 3665.0, 3664.2, 3664.4, 78, null, 1318, 51824], [20240509, 3664.4, 3665.0, 3665.6, 3664.6, 3665.2, 66, null, 1319, 51849], [20240509, 3665.2, 3665.6, 3666.2, 3663.0, 3663.4, 110, null, 1320, 51869], [20240509, 3663.4, 3663.4, 3664.4, 3663.2, 3664.2, 88, null, 1321, 51869], [20240509, 3664.2, 3664.2, 3664.4, 3663.4, 3663.8, 70, null, 1322, 51859], [20240509, 3663.8, 3663.8, 3664.8, 3663.4, 3664.4, 80, null, 1323, 51875], [20240509, 3664.4, 3664.6, 3665.0, 3664.2, 3664.6, 58, null, 1324, 51881], [20240509, 3664.6, 3664.8, 3665.2, 3663.8, 3663.8, 60, null, 1325, 51887], [20240509, 3663.8, 3664.0, 3664.4, 3663.8, 3664.2, 90, null, 1326, 51898], [20240509, 3664.2, 3664.2, 3664.4, 3661.8, 3662.8, 193, null, 1327, 51895], [20240509, 3662.8, 3663.4, 3663.8, 3662.6, 3663.8, 117, null, 1328, 51896], [20240509, 3663.8, 3664.0, 3664.2, 3663.0, 3663.0, 81, null, 1329, 51890], [20240509, 3663.0, 3663.0, 3663.0, 3661.6, 3662.0, 129, null, 1330, 51861], [20240509, 3662.0, 3661.6, 3662.0, 3660.6, 3662.0, 190, null, 1331, 51852], [20240509, 3662.0, 3661.6, 3662.6, 3661.4, 3662.2, 75, null, 1332, 51853], [20240509, 3662.2, 3662.2, 3663.4, 3662.0, 3663.0, 110, null, 1333, 51863], [20240509, 3663.0, 3663.0, 3664.0, 3662.6, 3663.0, 100, null, 1334, 51869], [20240509, 3663.0, 3663.0, 3664.2, 3663.0, 3663.4, 76, null, 1335, 51875], [20240509, 3663.4, 3663.6, 3664.4, 3663.6, 3664.2, 50, null, 1336, 51866], [20240509, 3664.2, 3664.4, 3665.2, 3664.2, 3665.2, 85, null, 1337, 51874], [20240509, 3665.2, 3665.2, 3665.2, 3663.8, 3664.2, 94, null, 1338, 51843], [20240509, 3664.2, 3664.6, 3664.8, 3663.2, 3663.6, 98, null, 1339, 51803], [20240509, 3663.6, 3663.4, 3664.4, 3663.0, 3663.6, 80, null, 1340, 51801], [20240509, 3663.6, 3663.6, 3665.2, 3663.6, 3665.0, 52, null, 1341, 51795], [20240509, 3665.0, 3665.0, 3666.2, 3665.0, 3666.0, 127, null, 1342, 51799], [20240509, 3666.0, 3666.0, 3666.6, 3665.8, 3666.2, 57, null, 1343, 51802], [20240509, 3666.2, 3666.2, 3667.0, 3666.0, 3666.4, 67, null, 1344, 51809], [20240509, 3666.4, 3666.4, 3666.8, 3665.8, 3665.8, 66, null, 1345, 51808], [20240509, 3665.8, 3666.0, 3667.2, 3666.0, 3666.0, 79, null, 1346, 51818], [20240509, 3666.0, 3666.0, 3667.0, 3665.0, 3666.8, 74, null, 1347, 51834], [20240509, 3666.8, 3667.2, 3669.0, 3666.8, 3668.2, 176, null, 1348, 51886], [20240509, 3668.2, 3668.2, 3669.0, 3667.6, 3667.6, 101, null, 1349, 51922], [20240509, 3667.6, 3667.6, 3668.4, 3667.0, 3667.2, 63, null, 1350, 51937], [20240509, 3667.2, 3667.8, 3668.0, 3667.2, 3667.4, 66, null, 1351, 51938], [20240509, 3667.4, 3667.2, 3667.6, 3665.4, 3667.0, 77, null, 1352, 51957], [20240509, 3667.0, 3667.0, 3667.2, 3665.6, 3666.0, 42, null, 1353, 51962], [20240509, 3666.0, 3666.6, 3667.6, 3666.4, 3667.4, 75, null, 1354, 51978], [20240509, 3667.4, 3667.4, 3668.2, 3667.0, 3667.6, 119, null, 1355, 51983], [20240509, 3667.6, 3667.4, 3667.6, 3665.6, 3665.8, 152, null, 1356, 51982], [20240509, 3665.8, 3665.4, 3666.0, 3664.4, 3664.6, 77, null, 1357, 51988], [20240509, 3664.6, 3664.8, 3664.8, 3663.6, 3663.6, 75, null, 1358, 51992], [20240509, 3663.6, 3663.6, 3664.8, 3663.6, 3664.2, 64, null, 1359, 52005], [20240509, 3664.2, 3664.2, 3664.6, 3663.8, 3663.8, 62, null, 1400, 52028], [20240509, 3663.8, 3664.4, 3664.6, 3663.6, 3664.0, 80, null, 1401, 52036], [20240509, 3664.0, 3664.0, 3664.0, 3661.6, 3661.6, 223, null, 1402, 52089], [20240509, 3661.6, 3661.6, 3662.0, 3661.0, 3661.0, 238, null, 1403, 52159], [20240509, 3661.0, 3661.0, 3661.0, 3658.2, 3660.0, 434, null, 1404, 52315], [20240509, 3660.0, 3660.0, 3660.0, 3658.4, 3658.8, 129, null, 1405, 52336], [20240509, 3658.8, 3658.6, 3660.4, 3658.0, 3660.0, 184, null, 1406, 52382], [20240509, 3660.0, 3660.2, 3660.4, 3659.0, 3660.0, 104, null, 1407, 52426], [20240509, 3660.0, 3660.2, 3660.2, 3658.2, 3658.4, 82, null, 1408, 52458], [20240509, 3658.4, 3658.2, 3659.8, 3658.2, 3658.8, 136, null, 1409, 52499], [20240509, 3658.8, 3658.6, 3659.8, 3658.4, 3659.2, 57, null, 1410, 52503], [20240509, 3659.2, 3659.2, 3659.8, 3659.0, 3659.6, 79, null, 1411, 52526], [20240509, 3659.6, 3659.4, 3659.4, 3656.4, 3656.4, 241, null, 1412, 52559], [20240509, 3656.4, 3656.4, 3658.0, 3655.8, 3657.4, 201, null, 1413, 52606], [20240509, 3657.4, 3657.4, 3657.6, 3656.4, 3657.4, 120, null, 1414, 52603], [20240509, 3657.4, 3657.4, 3658.0, 3656.6, 3657.2, 109, null, 1415, 52601], [20240509, 3657.2, 3657.2, 3658.4, 3656.6, 3658.2, 86, null, 1416, 52618], [20240509, 3658.2, 3658.2, 3659.8, 3658.0, 3659.4, 136, null, 1417, 52654], [20240509, 3659.4, 3659.4, 3660.2, 3659.4, 3659.8, 91, null, 1418, 52675], [20240509, 3659.8, 3659.8, 3660.8, 3659.4, 3660.8, 82, null, 1419, 52691], [20240509, 3660.8, 3660.8, 3661.2, 3660.4, 3661.0, 126, null, 1420, 52714], [20240509, 3661.0, 3661.0, 3661.8, 3660.4, 3661.0, 108, null, 1421, 52733], [20240509, 3661.0, 3661.4, 3662.4, 3661.2, 3662.4, 148, null, 1422, 52787], [20240509, 3662.4, 3662.0, 3662.6, 3661.6, 3662.2, 120, null, 1423, 52834], [20240509, 3662.2, 3662.2, 3662.6, 3661.6, 3661.8, 63, null, 1424, 52842], [20240509, 3661.8, 3661.8, 3665.8, 3661.8, 3665.4, 337, null, 1425, 52951], [20240509, 3665.4, 3665.2, 3665.8, 3664.6, 3665.6, 129, null, 1426, 53001], [20240509, 3665.6, 3665.2, 3665.6, 3664.2, 3664.2, 117, null, 1427, 53077], [20240509, 3664.2, 3664.2, 3665.0, 3664.0, 3664.6, 57, null, 1428, 53101], [20240509, 3664.6, 3664.8, 3665.8, 3664.6, 3664.8, 102, null, 1429, 53119], [20240509, 3664.8, 3664.8, 3665.0, 3664.2, 3664.4, 106, null, 1430, 53127], [20240509, 3664.4, 3664.4, 3668.0, 3664.4, 3667.4, 334, null, 1431, 53259], [20240509, 3667.4, 3667.2, 3667.8, 3665.4, 3665.4, 125, null, 1432, 53326], [20240509, 3665.4, 3665.8, 3667.2, 3665.6, 3666.6, 111, null, 1433, 53353], [20240509, 3666.6, 3666.4, 3667.8, 3666.2, 3667.0, 119, null, 1434, 53402], [20240509, 3667.0, 3667.2, 3667.2, 3665.0, 3665.2, 98, null, 1435, 53431], [20240509, 3665.2, 3665.6, 3666.4, 3665.2, 3665.2, 72, null, 1436, 53470], [20240509, 3665.2, 3665.0, 3665.4, 3663.6, 3664.8, 116, null, 1437, 53520], [20240509, 3664.8, 3664.4, 3664.6, 3663.6, 3664.2, 94, null, 1438, 53539], [20240509, 3664.2, 3664.0, 3664.8, 3663.8, 3664.8, 66, null, 1439, 53560], [20240509, 3664.8, 3664.4, 3665.4, 3664.4, 3665.2, 85, null, 1440, 53575], [20240509, 3665.2, 3664.8, 3665.0, 3664.0, 3664.0, 92, null, 1441, 53590], [20240509, 3664.0, 3663.8, 3664.4, 3663.2, 3663.6, 89, null, 1442, 53627], [20240509, 3663.6, 3663.6, 3665.0, 3663.4, 3665.0, 82, null, 1443, 53666], [20240509, 3665.0, 3665.0, 3665.2, 3664.2, 3665.0, 125, null, 1444, 53705], [20240509, 3665.0, 3664.8, 3667.0, 3664.8, 3667.0, 148, null, 1445, 53779], [20240509, 3667.0, 3666.8, 3667.4, 3665.4, 3667.4, 235, null, 1446, 53883], [20240509, 3667.4, 3667.6, 3667.8, 3666.8, 3667.2, 125, null, 1447, 53941], [20240509, 3667.2, 3667.0, 3668.0, 3666.8, 3667.6, 121, null, 1448, 53959], [20240509, 3667.6, 3667.4, 3667.6, 3666.8, 3667.2, 126, null, 1449, 54024], [20240509, 3667.2, 3667.0, 3667.6, 3666.4, 3667.0, 141, null, 1450, 54059], [20240509, 3667.0, 3666.4, 3666.6, 3665.6, 3665.6, 196, null, 1451, 54143], [20240509, 3665.6, 3665.4, 3666.0, 3664.4, 3664.8, 171, null, 1452, 54212], [20240509, 3664.8, 3665.0, 3665.2, 3664.2, 3664.4, 164, null, 1453, 54263], [20240509, 3664.4, 3664.4, 3665.4, 3664.2, 3664.8, 184, null, 1454, 54310], [20240509, 3664.8, 3664.8, 3665.2, 3664.4, 3665.0, 135, null, 1455, 54322], [20240509, 3665.0, 3664.8, 3664.8, 3663.6, 3664.4, 326, null, 1456, 54395], [20240509, 3664.4, 3664.2, 3664.6, 3664.0, 3664.2, 180, null, 1457, 54465], [20240509, 3664.2, 3664.2, 3665.0, 3664.0, 3664.6, 304, null, 1458, 54541], [20240509, 3664.6, 3664.2, 3665.0, 3663.8, 3664.0, 389, null, 1459, 54665], [20240509, 3664.0, 3664.0, 3664.6, 3663.6, 3663.6, 415, null, 1500, 54826], [20240510, 3663.6, 3670.4, 3679.8, 3670.4, 3676.2, 1485, null, 931, 54170], [20240510, 3676.2, 3676.2, 3680.8, 3673.4, 3673.6, 787, null, 932, 53788], [20240510, 3673.6, 3673.6, 3675.2, 3673.2, 3674.8, 375, null, 933, 53619], [20240510, 3674.8, 3674.8, 3675.0, 3670.4, 3670.4, 585, null, 934, 53326], [20240510, 3670.4, 3670.4, 3671.4, 3665.8, 3669.4, 593, null, 935, 52950], [20240510, 3669.4, 3669.4, 3669.8, 3666.2, 3667.2, 335, null, 936, 52772], [20240510, 3667.2, 3667.0, 3667.2, 3665.2, 3666.2, 327, null, 937, 52576], [20240510, 3666.2, 3665.6, 3666.6, 3665.0, 3665.0, 202, null, 938, 52450], [20240510, 3665.0, 3665.4, 3666.4, 3664.8, 3665.0, 234, null, 939, 52339], [20240510, 3665.0, 3665.2, 3666.4, 3665.0, 3665.6, 215, null, 940, 52224], [20240510, 3665.6, 3665.0, 3666.6, 3663.8, 3664.0, 419, null, 941, 52098], [20240510, 3664.0, 3663.8, 3663.8, 3660.2, 3660.8, 652, null, 942, 51930], [20240510, 3660.8, 3660.8, 3663.0, 3660.8, 3662.6, 252, null, 943, 51835], [20240510, 3662.6, 3662.6, 3664.4, 3662.2, 3664.0, 178, null, 944, 51768], [20240510, 3664.0, 3664.2, 3666.0, 3664.2, 3664.8, 175, null, 945, 51712], [20240510, 3664.8, 3664.8, 3665.8, 3662.8, 3664.0, 337, null, 946, 51583], [20240510, 3664.0, 3663.6, 3664.4, 3661.8, 3663.4, 175, null, 947, 51521], [20240510, 3663.4, 3663.4, 3665.8, 3663.4, 3665.4, 187, null, 948, 51466], [20240510, 3665.4, 3665.4, 3665.8, 3664.2, 3665.8, 194, null, 949, 51358], [20240510, 3665.8, 3665.8, 3665.8, 3664.8, 3665.4, 80, null, 950, 51329], [20240510, 3665.4, 3665.4, 3665.8, 3662.4, 3662.4, 173, null, 951, 51254], [20240510, 3662.4, 3662.6, 3663.2, 3661.4, 3661.8, 148, null, 952, 51215], [20240510, 3661.8, 3661.8, 3661.8, 3656.0, 3656.8, 536, null, 953, 51070], [20240510, 3656.8, 3657.0, 3657.0, 3654.2, 3654.4, 598, null, 954, 50876], [20240510, 3654.4, 3654.2, 3657.0, 3653.4, 3657.0, 435, null, 955, 50768], [20240510, 3657.0, 3657.0, 3657.0, 3653.4, 3654.0, 330, null, 956, 50639], [20240510, 3654.0, 3654.0, 3655.8, 3653.2, 3655.6, 176, null, 957, 50588], [20240510, 3655.6, 3655.6, 3657.8, 3655.0, 3655.6, 212, null, 958, 50524], [20240510, 3655.6, 3655.2, 3656.2, 3653.0, 3653.2, 201, null, 959, 50454], [20240510, 3653.2, 3653.2, 3654.2, 3650.6, 3650.6, 367, null, 1000, 50344], [20240510, 3650.6, 3650.4, 3650.4, 3646.0, 3648.2, 861, null, 1001, 50101], [20240510, 3648.2, 3648.0, 3649.0, 3646.2, 3646.8, 264, null, 1002, 50029], [20240510, 3646.8, 3646.8, 3649.2, 3646.2, 3647.6, 290, null, 1003, 49944], [20240510, 3647.6, 3647.8, 3649.2, 3646.8, 3646.8, 186, null, 1004, 49892], [20240510, 3646.8, 3647.2, 3649.0, 3647.0, 3647.6, 213, null, 1005, 49860], [20240510, 3647.6, 3647.4, 3647.6, 3643.6, 3644.4, 411, null, 1006, 49784], [20240510, 3644.4, 3644.2, 3647.2, 3644.0, 3646.0, 219, null, 1007, 49727], [20240510, 3646.0, 3645.4, 3646.6, 3644.6, 3644.8, 203, null, 1008, 49701], [20240510, 3644.8, 3644.6, 3646.0, 3644.0, 3645.0, 265, null, 1009, 49624], [20240510, 3645.0, 3644.6, 3645.2, 3643.6, 3644.6, 177, null, 1010, 49588], [20240510, 3644.6, 3644.2, 3645.0, 3642.4, 3642.8, 350, null, 1011, 49501], [20240510, 3642.8, 3642.4, 3643.2, 3642.0, 3642.4, 211, null, 1012, 49490], [20240510, 3642.4, 3642.4, 3643.0, 3640.8, 3641.4, 415, null, 1013, 49512], [20240510, 3641.4, 3641.2, 3641.2, 3638.6, 3639.8, 352, null, 1014, 49517], [20240510, 3639.8, 3639.6, 3643.0, 3639.4, 3642.8, 207, null, 1015, 49509], [20240510, 3642.8, 3642.6, 3643.4, 3642.0, 3642.6, 195, null, 1016, 49517], [20240510, 3642.6, 3642.2, 3642.2, 3640.2, 3640.2, 177, null, 1017, 49511], [20240510, 3640.2, 3640.2, 3642.4, 3640.2, 3641.8, 196, null, 1018, 49508], [20240510, 3641.8, 3641.8, 3643.0, 3641.4, 3642.6, 152, null, 1019, 49471], [20240510, 3642.6, 3642.6, 3643.6, 3642.0, 3642.8, 238, null, 1020, 49471], [20240510, 3642.8, 3642.8, 3643.2, 3642.2, 3642.4, 191, null, 1021, 49434], [20240510, 3642.4, 3642.6, 3643.4, 3641.0, 3643.0, 246, null, 1022, 49404], [20240510, 3643.0, 3643.0, 3645.8, 3642.2, 3644.6, 212, null, 1023, 49347], [20240510, 3644.6, 3644.6, 3644.6, 3641.6, 3642.4, 138, null, 1024, 49342], [20240510, 3642.4, 3642.6, 3643.0, 3642.2, 3642.4, 67, null, 1025, 49353], [20240510, 3642.4, 3642.4, 3642.8, 3641.8, 3642.4, 76, null, 1026, 49349], [20240510, 3642.4, 3642.4, 3644.8, 3642.4, 3644.8, 84, null, 1027, 49346], [20240510, 3644.8, 3644.8, 3645.0, 3644.2, 3644.2, 110, null, 1028, 49321], [20240510, 3644.2, 3644.4, 3645.6, 3644.0, 3644.6, 72, null, 1029, 49313], [20240510, 3644.6, 3644.4, 3644.8, 3643.8, 3644.8, 95, null, 1030, 49305], [20240510, 3644.8, 3644.2, 3644.2, 3642.8, 3642.8, 194, null, 1031, 49310], [20240510, 3642.8, 3643.0, 3644.4, 3642.4, 3643.2, 94, null, 1032, 49301], [20240510, 3643.2, 3643.0, 3643.0, 3641.4, 3641.8, 111, null, 1033, 49309], [20240510, 3641.8, 3641.6, 3642.4, 3640.8, 3640.8, 125, null, 1034, 49283], [20240510, 3640.8, 3640.8, 3641.6, 3640.2, 3640.2, 86, null, 1035, 49276], [20240510, 3640.2, 3640.2, 3641.2, 3639.6, 3639.6, 131, null, 1036, 49269], [20240510, 3639.6, 3640.0, 3640.2, 3637.6, 3639.8, 240, null, 1037, 49200], [20240510, 3639.8, 3640.0, 3641.4, 3639.8, 3641.0, 101, null, 1038, 49176], [20240510, 3641.0, 3641.0, 3642.0, 3640.6, 3642.0, 68, null, 1039, 49146], [20240510, 3642.0, 3641.8, 3643.4, 3641.6, 3642.8, 119, null, 1040, 49130], [20240510, 3642.8, 3643.4, 3644.6, 3642.8, 3644.2, 153, null, 1041, 49092], [20240510, 3644.2, 3644.0, 3645.0, 3643.2, 3643.8, 138, null, 1042, 49084], [20240510, 3643.8, 3643.8, 3644.6, 3643.4, 3644.2, 86, null, 1043, 49054], [20240510, 3644.2, 3643.8, 3645.0, 3643.6, 3644.8, 83, null, 1044, 49024], [20240510, 3644.8, 3644.4, 3644.4, 3643.4, 3644.0, 54, null, 1045, 49021], [20240510, 3644.0, 3644.2, 3644.8, 3643.6, 3644.4, 63, null, 1046, 49013], [20240510, 3644.4, 3644.6, 3645.8, 3644.2, 3645.8, 90, null, 1047, 48985], [20240510, 3645.8, 3645.2, 3646.6, 3645.0, 3646.6, 138, null, 1048, 48982], [20240510, 3646.6, 3646.6, 3648.6, 3646.4, 3647.6, 308, null, 1049, 48969], [20240510, 3647.6, 3647.8, 3648.8, 3647.4, 3648.0, 169, null, 1050, 48991], [20240510, 3648.0, 3648.0, 3648.8, 3647.2, 3648.4, 133, null, 1051, 48979], [20240510, 3648.4, 3648.2, 3648.6, 3647.0, 3647.0, 133, null, 1052, 48959], [20240510, 3647.0, 3647.2, 3650.6, 3647.2, 3649.4, 248, null, 1053, 48972], [20240510, 3649.4, 3649.4, 3651.0, 3648.6, 3650.6, 166, null, 1054, 48993], [20240510, 3650.6, 3651.0, 3652.0, 3648.6, 3649.6, 186, null, 1055, 49004], [20240510, 3649.6, 3649.8, 3650.4, 3648.6, 3649.6, 91, null, 1056, 49027], [20240510, 3649.6, 3649.6, 3650.0, 3648.2, 3648.6, 116, null, 1057, 49045], [20240510, 3648.6, 3648.6, 3648.8, 3647.6, 3648.4, 91, null, 1058, 49028], [20240510, 3648.4, 3648.2, 3648.8, 3647.2, 3648.0, 105, null, 1059, 49016], [20240510, 3648.0, 3648.0, 3648.8, 3647.8, 3648.6, 54, null, 1100, 49010], [20240510, 3648.6, 3648.4, 3648.8, 3645.6, 3646.4, 215, null, 1101, 49001], [20240510, 3646.4, 3646.0, 3648.2, 3645.4, 3646.6, 175, null, 1102, 48965], [20240510, 3646.6, 3647.0, 3648.2, 3646.6, 3647.4, 79, null, 1103, 48971], [20240510, 3647.4, 3648.2, 3649.4, 3647.6, 3648.4, 98, null, 1104, 48993], [20240510, 3648.4, 3648.6, 3651.6, 3648.6, 3651.6, 149, null, 1105, 49009], [20240510, 3651.6, 3651.8, 3655.6, 3651.6, 3653.6, 635, null, 1106, 48971], [20240510, 3653.6, 3653.6, 3654.8, 3652.2, 3652.6, 283, null, 1107, 48960], [20240510, 3652.6, 3652.6, 3652.8, 3648.2, 3649.2, 354, null, 1108, 48968], [20240510, 3649.2, 3649.0, 3649.8, 3648.2, 3649.2, 103, null, 1109, 49002], [20240510, 3649.2, 3649.0, 3649.0, 3647.4, 3647.8, 106, null, 1110, 49011], [20240510, 3647.8, 3647.8, 3649.2, 3647.0, 3648.6, 151, null, 1111, 49039], [20240510, 3648.6, 3649.2, 3649.4, 3647.4, 3647.8, 81, null, 1112, 49062], [20240510, 3647.8, 3647.6, 3649.0, 3647.4, 3649.0, 58, null, 1113, 49056], [20240510, 3649.0, 3648.4, 3648.6, 3647.2, 3648.0, 78, null, 1114, 49039], [20240510, 3648.0, 3648.2, 3648.6, 3647.4, 3648.6, 41, null, 1115, 49031], [20240510, 3648.6, 3648.4, 3649.8, 3647.4, 3648.2, 156, null, 1116, 49017], [20240510, 3648.2, 3648.8, 3649.2, 3647.4, 3648.4, 108, null, 1117, 49030], [20240510, 3648.4, 3648.6, 3649.6, 3648.0, 3649.0, 82, null, 1118, 49037], [20240510, 3649.0, 3649.0, 3649.2, 3645.6, 3646.0, 191, null, 1119, 49041], [20240510, 3646.0, 3646.6, 3647.0, 3644.8, 3644.8, 108, null, 1120, 49046], [20240510, 3644.8, 3645.2, 3646.4, 3645.0, 3645.2, 103, null, 1121, 49050], [20240510, 3645.2, 3645.6, 3648.8, 3645.6, 3647.0, 114, null, 1122, 49076], [20240510, 3647.0, 3647.4, 3647.4, 3646.4, 3647.2, 66, null, 1123, 49078], [20240510, 3647.2, 3647.2, 3648.2, 3646.8, 3648.2, 47, null, 1124, 49078], [20240510, 3648.2, 3648.0, 3649.2, 3647.8, 3649.2, 38, null, 1125, 49079], [20240510, 3649.2, 3649.2, 3651.0, 3648.4, 3650.4, 140, null, 1126, 49081], [20240510, 3650.4, 3650.4, 3650.4, 3649.0, 3650.2, 102, null, 1127, 49051], [20240510, 3650.2, 3650.2, 3650.8, 3649.2, 3650.0, 91, null, 1128, 49063], [20240510, 3650.0, 3650.2, 3650.8, 3649.6, 3650.0, 89, null, 1129, 49067], [20240510, 3650.0, 3650.4, 3651.6, 3650.0, 3651.0, 148, null, 1130, 49077], [20240510, 3651.0, 3651.8, 3652.8, 3649.2, 3652.4, 249, null, 1301, 49193], [20240510, 3652.4, 3652.6, 3653.2, 3650.6, 3652.2, 144, null, 1302, 49235], [20240510, 3652.2, 3652.8, 3655.0, 3652.0, 3654.8, 124, null, 1303, 49286], [20240510, 3654.8, 3655.0, 3656.4, 3655.0, 3656.0, 348, null, 1304, 49324], [20240510, 3656.0, 3656.2, 3656.6, 3655.4, 3656.2, 134, null, 1305, 49326], [20240510, 3656.2, 3656.2, 3656.8, 3655.2, 3655.2, 196, null, 1306, 49342], [20240510, 3655.2, 3655.0, 3655.0, 3654.2, 3654.6, 136, null, 1307, 49340], [20240510, 3654.6, 3654.6, 3656.2, 3654.2, 3655.6, 101, null, 1308, 49367], [20240510, 3655.6, 3655.0, 3657.0, 3655.0, 3656.8, 103, null, 1309, 49394], [20240510, 3656.8, 3656.6, 3658.0, 3656.2, 3658.0, 203, null, 1310, 49388], [20240510, 3658.0, 3657.8, 3658.8, 3657.4, 3658.8, 203, null, 1311, 49401], [20240510, 3658.8, 3658.4, 3661.2, 3658.2, 3661.2, 276, null, 1312, 49481], [20240510, 3661.2, 3661.2, 3664.4, 3661.2, 3662.4, 331, null, 1313, 49573], [20240510, 3662.4, 3662.4, 3665.0, 3662.4, 3664.0, 308, null, 1314, 49650], [20240510, 3664.0, 3663.8, 3664.0, 3662.2, 3663.0, 237, null, 1315, 49685], [20240510, 3663.0, 3663.4, 3664.0, 3661.8, 3661.8, 209, null, 1316, 49696], [20240510, 3661.8, 3661.8, 3663.8, 3661.0, 3663.6, 194, null, 1317, 49719], [20240510, 3663.6, 3663.2, 3663.2, 3660.8, 3660.8, 165, null, 1318, 49740], [20240510, 3660.8, 3660.8, 3663.4, 3660.8, 3663.4, 132, null, 1319, 49770], [20240510, 3663.4, 3663.6, 3664.0, 3662.0, 3662.0, 136, null, 1320, 49790], [20240510, 3662.0, 3662.4, 3666.8, 3662.2, 3665.0, 386, null, 1321, 49863], [20240510, 3665.0, 3665.2, 3665.4, 3662.6, 3663.0, 126, null, 1322, 49908], [20240510, 3663.0, 3663.0, 3663.8, 3662.6, 3663.6, 67, null, 1323, 49917], [20240510, 3663.6, 3663.4, 3666.0, 3662.6, 3665.8, 120, null, 1324, 49949], [20240510, 3665.8, 3666.0, 3667.0, 3665.8, 3667.0, 232, null, 1325, 49985], [20240510, 3667.0, 3667.0, 3670.0, 3667.0, 3669.8, 529, null, 1326, 49952], [20240510, 3669.8, 3670.0, 3670.0, 3668.0, 3669.6, 192, null, 1327, 50013], [20240510, 3669.6, 3669.4, 3670.4, 3667.6, 3669.2, 225, null, 1328, 50064], [20240510, 3669.2, 3669.2, 3670.4, 3668.6, 3669.6, 135, null, 1329, 50097], [20240510, 3669.6, 3669.2, 3669.2, 3666.4, 3668.0, 191, null, 1330, 50124], [20240510, 3668.0, 3668.2, 3669.6, 3667.4, 3667.8, 177, null, 1331, 50160], [20240510, 3667.8, 3668.2, 3670.0, 3668.0, 3669.6, 138, null, 1332, 50183], [20240510, 3669.6, 3669.4, 3670.8, 3666.4, 3666.8, 244, null, 1333, 50218], [20240510, 3666.8, 3667.0, 3667.0, 3665.2, 3665.8, 203, null, 1334, 50238], [20240510, 3665.8, 3666.0, 3667.2, 3665.8, 3666.8, 139, null, 1335, 50271], [20240510, 3666.8, 3667.2, 3671.4, 3666.0, 3669.6, 392, null, 1336, 50333], [20240510, 3669.6, 3670.0, 3670.8, 3669.0, 3669.8, 155, null, 1337, 50364], [20240510, 3669.8, 3670.2, 3670.6, 3668.8, 3669.2, 187, null, 1338, 50448], [20240510, 3669.2, 3669.2, 3669.2, 3666.8, 3666.8, 115, null, 1339, 50497], [20240510, 3666.8, 3666.4, 3668.0, 3665.8, 3667.0, 123, null, 1340, 50540], [20240510, 3667.0, 3667.0, 3668.4, 3665.4, 3666.4, 102, null, 1341, 50566], [20240510, 3666.4, 3666.8, 3667.6, 3666.2, 3667.0, 98, null, 1342, 50608], [20240510, 3667.0, 3667.4, 3667.4, 3665.6, 3665.8, 102, null, 1343, 50611], [20240510, 3665.8, 3666.0, 3666.4, 3664.4, 3664.4, 131, null, 1344, 50635], [20240510, 3664.4, 3664.6, 3664.6, 3662.0, 3662.8, 243, null, 1345, 50711], [20240510, 3662.8, 3662.8, 3664.2, 3662.2, 3662.8, 162, null, 1346, 50727], [20240510, 3662.8, 3663.0, 3663.2, 3661.4, 3661.6, 151, null, 1347, 50786], [20240510, 3661.6, 3662.2, 3663.0, 3661.6, 3662.4, 126, null, 1348, 50795], [20240510, 3662.4, 3662.6, 3663.6, 3662.0, 3663.0, 118, null, 1349, 50806], [20240510, 3663.0, 3663.0, 3663.8, 3662.2, 3663.0, 111, null, 1350, 50814], [20240510, 3663.0, 3663.2, 3666.4, 3663.2, 3665.8, 174, null, 1351, 50832], [20240510, 3665.8, 3666.0, 3666.4, 3664.4, 3665.2, 103, null, 1352, 50847], [20240510, 3665.2, 3665.6, 3667.4, 3665.0, 3666.6, 88, null, 1353, 50876], [20240510, 3666.6, 3667.2, 3667.2, 3665.2, 3666.0, 84, null, 1354, 50900], [20240510, 3666.0, 3666.4, 3667.2, 3665.6, 3665.8, 54, null, 1355, 50915], [20240510, 3665.8, 3665.8, 3667.6, 3665.8, 3667.4, 84, null, 1356, 50950], [20240510, 3667.4, 3667.2, 3667.4, 3665.4, 3666.0, 71, null, 1357, 50987], [20240510, 3666.0, 3666.0, 3666.0, 3664.0, 3664.8, 116, null, 1358, 51020], [20240510, 3664.8, 3665.0, 3666.2, 3664.2, 3665.8, 95, null, 1359, 51025], [20240510, 3665.8, 3665.8, 3665.8, 3665.0, 3665.2, 49, null, 1400, 51038], [20240510, 3665.2, 3665.4, 3666.4, 3663.0, 3663.8, 130, null, 1401, 51087], [20240510, 3663.8, 3663.8, 3667.0, 3663.8, 3665.8, 114, null, 1402, 51127], [20240510, 3665.8, 3665.8, 3666.2, 3664.4, 3664.4, 43, null, 1403, 51132], [20240510, 3664.4, 3664.6, 3665.2, 3663.2, 3663.2, 65, null, 1404, 51149], [20240510, 3663.2, 3664.0, 3664.0, 3660.2, 3660.8, 207, null, 1405, 51235], [20240510, 3660.8, 3661.4, 3661.6, 3660.2, 3660.4, 189, null, 1406, 51286], [20240510, 3660.4, 3660.8, 3662.8, 3660.2, 3662.0, 138, null, 1407, 51324], [20240510, 3662.0, 3661.4, 3661.8, 3660.8, 3661.2, 81, null, 1408, 51370], [20240510, 3661.2, 3661.2, 3662.8, 3661.0, 3662.0, 94, null, 1409, 51392], [20240510, 3662.0, 3662.0, 3662.0, 3659.2, 3660.2, 169, null, 1410, 51467], [20240510, 3660.2, 3659.6, 3660.8, 3659.0, 3660.0, 109, null, 1411, 51498], [20240510, 3660.0, 3660.6, 3662.0, 3660.6, 3661.8, 80, null, 1412, 51529], [20240510, 3661.8, 3661.8, 3664.0, 3661.4, 3663.4, 134, null, 1413, 51602], [20240510, 3663.4, 3663.0, 3663.6, 3661.6, 3663.0, 103, null, 1414, 51634], [20240510, 3663.0, 3663.2, 3663.2, 3660.2, 3660.2, 95, null, 1415, 51640], [20240510, 3660.2, 3660.6, 3661.4, 3659.6, 3659.6, 151, null, 1416, 51683], [20240510, 3659.6, 3659.6, 3661.8, 3659.6, 3660.4, 144, null, 1417, 51711], [20240510, 3660.4, 3660.4, 3660.6, 3659.0, 3659.0, 130, null, 1418, 51748], [20240510, 3659.0, 3659.2, 3661.6, 3658.8, 3660.8, 164, null, 1419, 51745], [20240510, 3660.8, 3660.4, 3662.0, 3660.4, 3661.2, 141, null, 1420, 51740], [20240510, 3661.2, 3661.2, 3662.6, 3661.0, 3661.4, 92, null, 1421, 51761], [20240510, 3661.4, 3661.8, 3662.0, 3660.0, 3660.4, 97, null, 1422, 51799], [20240510, 3660.4, 3660.4, 3661.4, 3660.4, 3660.8, 65, null, 1423, 51829], [20240510, 3660.8, 3661.0, 3661.2, 3660.4, 3661.0, 64, null, 1424, 51859], [20240510, 3661.0, 3661.4, 3662.4, 3661.2, 3662.2, 79, null, 1425, 51899], [20240510, 3662.2, 3662.0, 3662.8, 3661.6, 3662.2, 93, null, 1426, 51941], [20240510, 3662.2, 3662.6, 3663.2, 3662.0, 3663.0, 78, null, 1427, 51960], [20240510, 3663.0, 3662.8, 3663.0, 3662.0, 3662.4, 69, null, 1428, 51985], [20240510, 3662.4, 3662.8, 3663.2, 3660.6, 3661.8, 227, null, 1429, 52059], [20240510, 3661.8, 3661.8, 3662.2, 3660.8, 3661.6, 54, null, 1430, 52077], [20240510, 3661.6, 3661.6, 3664.4, 3661.2, 3664.4, 162, null, 1431, 52151], [20240510, 3664.4, 3664.2, 3667.6, 3664.2, 3666.0, 282, null, 1432, 52230], [20240510, 3666.0, 3665.8, 3666.6, 3665.8, 3666.2, 84, null, 1433, 52233], [20240510, 3666.2, 3666.6, 3668.0, 3666.4, 3666.8, 132, null, 1434, 52274], [20240510, 3666.8, 3666.6, 3667.4, 3665.4, 3666.8, 166, null, 1435, 52364], [20240510, 3666.8, 3667.0, 3667.4, 3665.0, 3665.4, 108, null, 1436, 52416], [20240510, 3665.4, 3665.4, 3666.6, 3664.8, 3666.0, 80, null, 1437, 52453], [20240510, 3666.0, 3666.0, 3666.4, 3665.8, 3666.0, 37, null, 1438, 52463], [20240510, 3666.0, 3665.8, 3665.8, 3663.4, 3663.6, 126, null, 1439, 52511], [20240510, 3663.6, 3663.2, 3665.8, 3663.2, 3664.2, 158, null, 1440, 52581], [20240510, 3664.2, 3664.2, 3664.8, 3663.2, 3664.6, 83, null, 1441, 52625], [20240510, 3664.6, 3664.6, 3664.6, 3663.2, 3664.2, 49, null, 1442, 52632], [20240510, 3664.2, 3664.4, 3664.6, 3663.4, 3663.6, 84, null, 1443, 52650], [20240510, 3663.6, 3663.8, 3664.8, 3663.8, 3664.6, 78, null, 1444, 52673], [20240510, 3664.6, 3664.6, 3665.2, 3664.2, 3664.6, 61, null, 1445, 52708], [20240510, 3664.6, 3664.8, 3665.2, 3663.8, 3664.0, 103, null, 1446, 52765], [20240510, 3664.0, 3663.8, 3664.8, 3663.6, 3664.4, 116, null, 1447, 52805], [20240510, 3664.4, 3664.8, 3664.8, 3663.2, 3663.4, 121, null, 1448, 52843], [20240510, 3663.4, 3663.4, 3663.8, 3662.8, 3663.0, 94, null, 1449, 52876], [20240510, 3663.0, 3663.0, 3664.0, 3662.8, 3663.4, 146, null, 1450, 52924], [20240510, 3663.4, 3663.6, 3664.0, 3663.0, 3663.0, 95, null, 1451, 52965], [20240510, 3663.0, 3663.0, 3664.6, 3663.0, 3664.2, 136, null, 1452, 53026], [20240510, 3664.2, 3664.2, 3664.2, 3663.6, 3664.0, 100, null, 1453, 53069], [20240510, 3664.0, 3663.8, 3664.6, 3663.6, 3663.8, 207, null, 1454, 53166], [20240510, 3663.8, 3663.8, 3664.4, 3663.6, 3663.8, 89, null, 1455, 53200], [20240510, 3663.8, 3663.8, 3664.4, 3663.2, 3664.0, 203, null, 1456, 53287], [20240510, 3664.0, 3663.8, 3664.0, 3663.4, 3663.6, 168, null, 1457, 53388], [20240510, 3663.6, 3663.8, 3664.6, 3663.4, 3664.2, 267, null, 1458, 53520], [20240510, 3664.2, 3664.4, 3664.8, 3664.0, 3664.6, 260, null, 1459, 53711], [20240510, 3664.6, 3664.4, 3665.8, 3664.2, 3665.0, 345, null, 1500, 53884], [20240513, 3665.0, 3645.0, 3645.0, 3618.0, 3636.2, 2690, null, 931, 52249], [20240513, 3636.2, 3635.6, 3636.2, 3630.8, 3633.2, 820, null, 932, 51864], [20240513, 3633.2, 3633.6, 3636.2, 3633.6, 3635.0, 458, null, 933, 51583], [20240513, 3635.0, 3635.4, 3642.0, 3634.6, 3641.6, 577, null, 934, 51269], [20240513, 3641.6, 3641.2, 3641.2, 3636.0, 3636.0, 436, null, 935, 51050], [20240513, 3636.0, 3635.6, 3636.0, 3633.4, 3634.2, 494, null, 936, 50826], [20240513, 3634.2, 3634.0, 3636.8, 3633.6, 3636.8, 375, null, 937, 50635], [20240513, 3636.8, 3637.0, 3639.0, 3635.6, 3639.0, 243, null, 938, 50506], [20240513, 3639.0, 3639.4, 3639.4, 3636.6, 3636.8, 235, null, 939, 50386], [20240513, 3636.8, 3636.6, 3638.4, 3635.6, 3636.6, 267, null, 940, 50241], [20240513, 3636.6, 3636.8, 3637.0, 3635.0, 3636.2, 280, null, 941, 50092], [20240513, 3636.2, 3636.2, 3636.2, 3632.6, 3634.8, 360, null, 942, 49937], [20240513, 3634.8, 3635.2, 3638.0, 3635.2, 3638.0, 249, null, 943, 49836], [20240513, 3638.0, 3636.8, 3637.4, 3634.0, 3635.2, 248, null, 944, 49692], [20240513, 3635.2, 3634.6, 3636.4, 3634.6, 3636.0, 210, null, 945, 49615], [20240513, 3636.0, 3636.0, 3640.4, 3636.0, 3639.0, 298, null, 946, 49488], [20240513, 3639.0, 3639.6, 3640.0, 3636.8, 3637.8, 253, null, 947, 49397], [20240513, 3637.8, 3637.8, 3637.8, 3635.4, 3636.8, 241, null, 948, 49314], [20240513, 3636.8, 3637.2, 3638.8, 3636.2, 3638.0, 196, null, 949, 49252], [20240513, 3638.0, 3638.0, 3638.4, 3637.0, 3638.2, 166, null, 950, 49210], [20240513, 3638.2, 3638.2, 3639.2, 3637.0, 3637.4, 208, null, 951, 49135], [20240513, 3637.4, 3637.6, 3639.0, 3637.0, 3638.0, 309, null, 952, 48962], [20240513, 3638.0, 3638.0, 3638.0, 3636.4, 3637.4, 229, null, 953, 48855], [20240513, 3637.4, 3637.2, 3642.8, 3637.2, 3641.2, 468, null, 954, 48683], [20240513, 3641.2, 3640.6, 3641.2, 3638.4, 3639.6, 173, null, 955, 48641], [20240513, 3639.6, 3640.0, 3640.6, 3638.8, 3640.0, 132, null, 956, 48607], [20240513, 3640.0, 3640.0, 3641.2, 3639.0, 3639.0, 164, null, 957, 48572], [20240513, 3639.0, 3639.4, 3640.6, 3639.0, 3639.6, 164, null, 958, 48500], [20240513, 3639.6, 3639.2, 3639.6, 3638.2, 3639.4, 193, null, 959, 48404], [20240513, 3639.4, 3639.6, 3640.4, 3638.2, 3640.2, 246, null, 1000, 48279], [20240513, 3640.2, 3639.6, 3642.6, 3639.6, 3640.2, 234, null, 1001, 48189], [20240513, 3640.2, 3639.6, 3640.0, 3638.4, 3639.2, 156, null, 1002, 48141], [20240513, 3639.2, 3639.6, 3640.8, 3638.8, 3640.4, 119, null, 1003, 48107], [20240513, 3640.4, 3640.4, 3641.4, 3638.8, 3639.8, 187, null, 1004, 48038], [20240513, 3639.8, 3640.0, 3640.2, 3638.6, 3638.6, 138, null, 1005, 48005], [20240513, 3638.6, 3638.8, 3640.6, 3638.0, 3640.4, 191, null, 1006, 47978], [20240513, 3640.4, 3640.6, 3641.4, 3639.4, 3639.8, 115, null, 1007, 47967], [20240513, 3639.8, 3640.2, 3641.0, 3639.2, 3641.0, 114, null, 1008, 47959], [20240513, 3641.0, 3641.0, 3643.6, 3640.0, 3643.4, 188, null, 1009, 47909], [20240513, 3643.4, 3643.0, 3649.6, 3643.0, 3648.4, 500, null, 1010, 47793], [20240513, 3648.4, 3648.0, 3651.4, 3648.0, 3650.0, 467, null, 1011, 47712], [20240513, 3650.0, 3650.2, 3651.8, 3649.0, 3650.8, 247, null, 1012, 47661], [20240513, 3650.8, 3650.8, 3650.8, 3649.0, 3649.2, 156, null, 1013, 47641], [20240513, 3649.2, 3649.6, 3650.0, 3647.6, 3649.2, 162, null, 1014, 47612], [20240513, 3649.2, 3649.2, 3650.4, 3647.2, 3649.2, 157, null, 1015, 47564], [20240513, 3649.2, 3649.2, 3650.8, 3648.8, 3650.6, 142, null, 1016, 47509], [20240513, 3650.6, 3650.2, 3652.0, 3649.6, 3651.4, 211, null, 1017, 47442], [20240513, 3651.4, 3651.6, 3651.6, 3647.4, 3648.2, 222, null, 1018, 47336], [20240513, 3648.2, 3648.2, 3653.4, 3648.0, 3653.0, 252, null, 1019, 47263], [20240513, 3653.0, 3653.2, 3657.0, 3652.4, 3656.6, 492, null, 1020, 47108], [20240513, 3656.6, 3656.4, 3658.0, 3654.4, 3656.2, 355, null, 1021, 47034], [20240513, 3656.2, 3656.0, 3656.8, 3655.0, 3655.8, 145, null, 1022, 47009], [20240513, 3655.8, 3655.6, 3656.8, 3654.8, 3655.6, 128, null, 1023, 46992], [20240513, 3655.6, 3655.4, 3656.4, 3653.8, 3655.8, 118, null, 1024, 46981], [20240513, 3655.8, 3655.4, 3656.4, 3654.6, 3655.4, 95, null, 1025, 46962], [20240513, 3655.4, 3655.6, 3656.8, 3654.4, 3656.6, 167, null, 1026, 46954], [20240513, 3656.6, 3656.6, 3656.8, 3655.0, 3656.0, 114, null, 1027, 46937], [20240513, 3656.0, 3656.2, 3656.2, 3653.4, 3655.4, 180, null, 1028, 46905], [20240513, 3655.4, 3655.6, 3656.6, 3654.2, 3655.6, 171, null, 1029, 46854], [20240513, 3655.6, 3655.6, 3655.6, 3654.4, 3655.4, 135, null, 1030, 46851], [20240513, 3655.4, 3655.4, 3659.0, 3654.4, 3657.6, 319, null, 1031, 46819], [20240513, 3657.6, 3657.6, 3657.6, 3655.4, 3656.6, 175, null, 1032, 46781], [20240513, 3656.6, 3656.0, 3657.6, 3656.0, 3657.6, 137, null, 1033, 46752], [20240513, 3657.6, 3657.8, 3658.6, 3657.0, 3657.8, 92, null, 1034, 46734], [20240513, 3657.8, 3658.0, 3658.0, 3656.2, 3657.0, 94, null, 1035, 46720], [20240513, 3657.0, 3657.2, 3660.4, 3657.2, 3660.0, 189, null, 1036, 46719], [20240513, 3660.0, 3660.0, 3660.4, 3658.4, 3659.8, 115, null, 1037, 46681], [20240513, 3659.8, 3660.0, 3661.0, 3659.2, 3661.0, 117, null, 1038, 46660], [20240513, 3661.0, 3660.6, 3661.0, 3659.2, 3659.2, 106, null, 1039, 46648], [20240513, 3659.2, 3659.2, 3659.6, 3656.2, 3657.0, 182, null, 1040, 46606], [20240513, 3657.0, 3657.2, 3658.2, 3656.4, 3657.6, 108, null, 1041, 46586], [20240513, 3657.6, 3657.6, 3658.0, 3656.6, 3658.0, 141, null, 1042, 46567], [20240513, 3658.0, 3658.4, 3658.6, 3657.2, 3657.6, 84, null, 1043, 46552], [20240513, 3657.6, 3657.4, 3657.6, 3656.4, 3657.0, 149, null, 1044, 46479], [20240513, 3657.0, 3657.4, 3659.0, 3656.8, 3658.6, 125, null, 1045, 46460], [20240513, 3658.6, 3658.4, 3660.2, 3658.4, 3660.0, 133, null, 1046, 46430], [20240513, 3660.0, 3660.0, 3663.6, 3660.0, 3663.4, 299, null, 1047, 46438], [20240513, 3663.4, 3663.4, 3667.2, 3663.4, 3665.8, 562, null, 1048, 46384], [20240513, 3665.8, 3665.6, 3666.4, 3665.2, 3665.4, 143, null, 1049, 46375], [20240513, 3665.4, 3665.6, 3667.6, 3665.6, 3667.6, 211, null, 1050, 46332], [20240513, 3667.6, 3667.6, 3670.6, 3667.0, 3669.0, 520, null, 1051, 46287], [20240513, 3669.0, 3668.2, 3668.4, 3667.0, 3668.2, 187, null, 1052, 46283], [20240513, 3668.2, 3668.0, 3668.6, 3666.8, 3668.0, 131, null, 1053, 46268], [20240513, 3668.0, 3667.8, 3669.8, 3667.8, 3669.4, 151, null, 1054, 46248], [20240513, 3669.4, 3669.2, 3670.4, 3668.2, 3668.4, 183, null, 1055, 46256], [20240513, 3668.4, 3668.4, 3669.8, 3667.6, 3667.8, 135, null, 1056, 46244], [20240513, 3667.8, 3667.8, 3668.2, 3665.6, 3665.6, 137, null, 1057, 46230], [20240513, 3665.6, 3666.4, 3667.0, 3665.6, 3666.2, 98, null, 1058, 46223], [20240513, 3666.2, 3666.2, 3667.0, 3665.8, 3666.0, 74, null, 1059, 46211], [20240513, 3666.0, 3666.0, 3666.6, 3665.0, 3665.6, 118, null, 1100, 46208], [20240513, 3665.6, 3666.0, 3666.8, 3663.6, 3664.4, 182, null, 1101, 46227], [20240513, 3664.4, 3663.8, 3664.8, 3663.6, 3664.2, 100, null, 1102, 46223], [20240513, 3664.2, 3664.6, 3664.6, 3662.6, 3663.6, 128, null, 1103, 46211], [20240513, 3663.6, 3663.4, 3664.4, 3661.6, 3661.8, 113, null, 1104, 46183], [20240513, 3661.8, 3661.4, 3662.8, 3661.0, 3661.8, 144, null, 1105, 46184], [20240513, 3661.8, 3661.4, 3662.0, 3661.0, 3661.4, 93, null, 1106, 46190], [20240513, 3661.4, 3661.4, 3662.6, 3661.2, 3661.8, 71, null, 1107, 46202], [20240513, 3661.8, 3661.8, 3662.0, 3660.2, 3661.6, 114, null, 1108, 46183], [20240513, 3661.6, 3661.6, 3661.6, 3660.2, 3660.8, 91, null, 1109, 46179], [20240513, 3660.8, 3660.6, 3661.0, 3658.6, 3659.0, 164, null, 1110, 46180], [20240513, 3659.0, 3659.0, 3660.4, 3658.8, 3660.0, 66, null, 1111, 46175], [20240513, 3660.0, 3660.0, 3660.0, 3657.4, 3657.4, 151, null, 1112, 46162], [20240513, 3657.4, 3657.0, 3657.0, 3656.0, 3657.0, 187, null, 1113, 46181], [20240513, 3657.0, 3657.0, 3657.2, 3656.4, 3656.6, 84, null, 1114, 46187], [20240513, 3656.6, 3656.4, 3657.2, 3656.2, 3656.2, 69, null, 1115, 46175], [20240513, 3656.2, 3656.6, 3657.6, 3656.0, 3656.6, 137, null, 1116, 46175], [20240513, 3656.6, 3656.6, 3657.6, 3656.4, 3657.0, 149, null, 1117, 46154], [20240513, 3657.0, 3656.8, 3659.0, 3656.4, 3656.4, 136, null, 1118, 46163], [20240513, 3656.4, 3656.6, 3657.0, 3655.6, 3657.0, 118, null, 1119, 46137], [20240513, 3657.0, 3656.8, 3658.4, 3656.2, 3657.6, 92, null, 1120, 46131], [20240513, 3657.6, 3657.6, 3659.0, 3657.0, 3658.4, 90, null, 1121, 46141], [20240513, 3658.4, 3658.6, 3661.4, 3658.4, 3660.8, 136, null, 1122, 46166], [20240513, 3660.8, 3660.6, 3660.6, 3659.8, 3660.2, 85, null, 1123, 46183], [20240513, 3660.2, 3660.4, 3661.2, 3659.6, 3659.6, 54, null, 1124, 46181], [20240513, 3659.6, 3659.8, 3660.8, 3659.6, 3660.6, 43, null, 1125, 46175], [20240513, 3660.6, 3660.6, 3661.8, 3660.6, 3661.8, 77, null, 1126, 46180], [20240513, 3661.8, 3662.0, 3662.0, 3660.2, 3660.8, 59, null, 1127, 46173], [20240513, 3660.8, 3661.4, 3662.0, 3660.8, 3662.0, 56, null, 1128, 46162], [20240513, 3662.0, 3662.0, 3662.4, 3661.4, 3662.0, 72, null, 1129, 46155], [20240513, 3662.0, 3662.4, 3663.2, 3661.8, 3662.0, 155, null, 1130, 46159], [20240513, 3662.0, 3660.6, 3662.4, 3659.6, 3661.0, 268, null, 1301, 46157], [20240513, 3661.0, 3661.0, 3662.6, 3661.0, 3662.6, 130, null, 1302, 46138], [20240513, 3662.6, 3662.8, 3666.0, 3662.8, 3664.8, 276, null, 1303, 46135], [20240513, 3664.8, 3665.4, 3666.4, 3664.6, 3664.6, 153, null, 1304, 46136], [20240513, 3664.6, 3664.8, 3664.8, 3662.6, 3663.2, 138, null, 1305, 46099], [20240513, 3663.2, 3663.2, 3664.4, 3663.0, 3664.4, 142, null, 1306, 46074], [20240513, 3664.4, 3665.0, 3665.6, 3663.2, 3665.6, 150, null, 1307, 46057], [20240513, 3665.6, 3665.6, 3667.6, 3664.8, 3666.6, 154, null, 1308, 46077], [20240513, 3666.6, 3666.8, 3666.8, 3665.4, 3665.4, 120, null, 1309, 46105], [20240513, 3665.4, 3665.2, 3667.6, 3664.6, 3666.8, 144, null, 1310, 46129], [20240513, 3666.8, 3667.0, 3667.6, 3665.8, 3665.8, 121, null, 1311, 46154], [20240513, 3665.8, 3665.8, 3666.8, 3665.6, 3666.4, 94, null, 1312, 46158], [20240513, 3666.4, 3666.4, 3666.8, 3664.2, 3665.6, 171, null, 1313, 46195], [20240513, 3665.6, 3665.8, 3665.8, 3664.8, 3665.0, 101, null, 1314, 46223], [20240513, 3665.0, 3665.4, 3666.0, 3665.0, 3665.4, 106, null, 1315, 46234], [20240513, 3665.4, 3665.2, 3665.8, 3664.4, 3665.2, 155, null, 1316, 46234], [20240513, 3665.2, 3665.4, 3665.6, 3664.4, 3664.4, 70, null, 1317, 46253], [20240513, 3664.4, 3664.4, 3665.6, 3664.0, 3665.2, 130, null, 1318, 46257], [20240513, 3665.2, 3665.2, 3666.0, 3664.8, 3665.0, 77, null, 1319, 46254], [20240513, 3665.0, 3664.6, 3665.2, 3660.6, 3661.4, 151, null, 1320, 46292], [20240513, 3661.4, 3660.6, 3661.6, 3658.8, 3659.0, 227, null, 1321, 46329], [20240513, 3659.0, 3658.8, 3661.0, 3658.8, 3660.8, 161, null, 1322, 46346], [20240513, 3660.8, 3660.8, 3663.8, 3660.6, 3662.8, 99, null, 1323, 46351], [20240513, 3662.8, 3663.4, 3666.4, 3663.4, 3665.8, 149, null, 1324, 46356], [20240513, 3665.8, 3665.8, 3667.2, 3665.6, 3666.8, 170, null, 1325, 46353], [20240513, 3666.8, 3666.6, 3668.6, 3666.6, 3667.8, 190, null, 1326, 46366], [20240513, 3667.8, 3667.8, 3668.6, 3667.0, 3667.4, 128, null, 1327, 46346], [20240513, 3667.4, 3667.4, 3668.6, 3667.4, 3668.4, 91, null, 1328, 46337], [20240513, 3668.4, 3668.4, 3671.0, 3667.6, 3670.2, 311, null, 1329, 46305], [20240513, 3670.2, 3670.0, 3671.4, 3670.0, 3670.8, 144, null, 1330, 46304], [20240513, 3670.8, 3671.2, 3673.4, 3670.4, 3670.6, 386, null, 1331, 46348], [20240513, 3670.6, 3671.2, 3671.6, 3669.2, 3669.4, 207, null, 1332, 46312], [20240513, 3669.4, 3670.0, 3672.6, 3669.2, 3672.6, 130, null, 1333, 46312], [20240513, 3672.6, 3672.4, 3673.4, 3670.8, 3671.8, 181, null, 1334, 46308], [20240513, 3671.8, 3672.4, 3672.4, 3670.4, 3671.0, 99, null, 1335, 46295], [20240513, 3671.0, 3670.6, 3671.2, 3669.0, 3670.4, 110, null, 1336, 46295], [20240513, 3670.4, 3671.0, 3673.4, 3671.0, 3672.8, 128, null, 1337, 46309], [20240513, 3672.8, 3673.0, 3673.0, 3670.0, 3670.0, 106, null, 1338, 46310], [20240513, 3670.0, 3670.0, 3670.6, 3668.0, 3668.4, 118, null, 1339, 46334], [20240513, 3668.4, 3668.4, 3669.6, 3668.4, 3668.4, 97, null, 1340, 46358], [20240513, 3668.4, 3668.4, 3669.0, 3667.0, 3667.6, 99, null, 1341, 46379], [20240513, 3667.6, 3667.2, 3668.0, 3665.8, 3667.6, 128, null, 1342, 46406], [20240513, 3667.6, 3667.6, 3668.2, 3666.0, 3666.2, 98, null, 1343, 46424], [20240513, 3666.2, 3666.4, 3667.8, 3666.4, 3666.8, 59, null, 1344, 46430], [20240513, 3666.8, 3667.2, 3669.2, 3667.0, 3669.0, 74, null, 1345, 46441], [20240513, 3669.0, 3668.4, 3669.6, 3668.0, 3669.4, 98, null, 1346, 46457], [20240513, 3669.4, 3669.4, 3672.0, 3669.4, 3670.8, 122, null, 1347, 46460], [20240513, 3670.8, 3670.4, 3670.8, 3668.2, 3668.4, 96, null, 1348, 46478], [20240513, 3668.4, 3668.2, 3669.0, 3667.4, 3667.8, 83, null, 1349, 46484], [20240513, 3667.8, 3668.0, 3668.8, 3667.8, 3668.2, 53, null, 1350, 46492], [20240513, 3668.2, 3668.2, 3669.4, 3667.8, 3668.2, 82, null, 1351, 46516], [20240513, 3668.2, 3667.8, 3668.4, 3666.0, 3668.2, 112, null, 1352, 46521], [20240513, 3668.2, 3668.4, 3670.2, 3668.4, 3669.6, 109, null, 1353, 46530], [20240513, 3669.6, 3669.2, 3669.4, 3667.4, 3667.6, 63, null, 1354, 46537], [20240513, 3667.6, 3667.8, 3669.0, 3667.6, 3669.0, 66, null, 1355, 46532], [20240513, 3669.0, 3669.0, 3669.0, 3666.2, 3666.2, 107, null, 1356, 46546], [20240513, 3666.2, 3666.2, 3668.0, 3666.0, 3667.6, 84, null, 1357, 46553], [20240513, 3667.6, 3667.8, 3669.0, 3667.6, 3668.8, 53, null, 1358, 46565], [20240513, 3668.8, 3669.0, 3670.8, 3668.2, 3668.8, 212, null, 1359, 46625], [20240513, 3668.8, 3668.8, 3671.6, 3668.6, 3670.8, 155, null, 1400, 46642], [20240513, 3670.8, 3671.4, 3673.8, 3670.6, 3672.4, 328, null, 1401, 46677], [20240513, 3672.4, 3672.8, 3672.8, 3670.8, 3672.4, 142, null, 1402, 46716], [20240513, 3672.4, 3672.6, 3673.4, 3671.8, 3672.4, 110, null, 1403, 46719], [20240513, 3672.4, 3672.2, 3673.6, 3672.2, 3673.4, 93, null, 1404, 46731], [20240513, 3673.4, 3673.6, 3673.8, 3672.4, 3672.6, 103, null, 1405, 46763], [20240513, 3672.6, 3672.8, 3673.2, 3666.2, 3667.2, 330, null, 1406, 46858], [20240513, 3667.2, 3666.4, 3668.0, 3666.2, 3667.6, 180, null, 1407, 46927], [20240513, 3667.6, 3667.6, 3670.6, 3667.6, 3669.6, 134, null, 1408, 46959], [20240513, 3669.6, 3669.6, 3670.2, 3668.2, 3668.2, 175, null, 1409, 46971], [20240513, 3668.2, 3668.2, 3669.6, 3667.6, 3667.8, 123, null, 1410, 46998], [20240513, 3667.8, 3668.2, 3668.4, 3665.8, 3665.8, 109, null, 1411, 47023], [20240513, 3665.8, 3666.0, 3667.4, 3664.2, 3665.8, 306, null, 1412, 47099], [20240513, 3665.8, 3665.8, 3666.8, 3664.8, 3665.4, 149, null, 1413, 47128], [20240513, 3665.4, 3665.4, 3665.4, 3664.0, 3664.6, 132, null, 1414, 47131], [20240513, 3664.6, 3664.6, 3665.4, 3662.8, 3663.0, 187, null, 1415, 47147], [20240513, 3663.0, 3663.0, 3663.8, 3662.2, 3663.0, 112, null, 1416, 47182], [20240513, 3663.0, 3662.4, 3663.0, 3661.6, 3662.6, 157, null, 1417, 47203], [20240513, 3662.6, 3662.8, 3663.8, 3662.0, 3662.8, 108, null, 1418, 47231], [20240513, 3662.8, 3662.6, 3663.2, 3661.8, 3662.2, 125, null, 1419, 47254], [20240513, 3662.2, 3662.2, 3662.2, 3659.8, 3660.0, 210, null, 1420, 47304], [20240513, 3660.0, 3660.2, 3660.2, 3657.6, 3658.8, 328, null, 1421, 47410], [20240513, 3658.8, 3658.4, 3660.0, 3657.4, 3658.4, 172, null, 1422, 47475], [20240513, 3658.4, 3658.6, 3659.6, 3658.2, 3659.0, 134, null, 1423, 47489], [20240513, 3659.0, 3659.0, 3660.0, 3658.6, 3659.0, 116, null, 1424, 47509], [20240513, 3659.0, 3659.0, 3659.2, 3657.6, 3658.0, 156, null, 1425, 47522], [20240513, 3658.0, 3658.4, 3659.6, 3655.8, 3656.6, 257, null, 1426, 47587], [20240513, 3656.6, 3656.8, 3658.8, 3656.6, 3657.8, 142, null, 1427, 47618], [20240513, 3657.8, 3657.8, 3658.8, 3657.2, 3657.8, 108, null, 1428, 47628], [20240513, 3657.8, 3657.4, 3657.6, 3656.6, 3657.4, 110, null, 1429, 47639], [20240513, 3657.4, 3658.0, 3658.0, 3656.2, 3657.0, 183, null, 1430, 47686], [20240513, 3657.0, 3657.0, 3660.4, 3656.8, 3659.2, 156, null, 1431, 47725], [20240513, 3659.2, 3659.2, 3660.0, 3658.8, 3660.0, 109, null, 1432, 47749], [20240513, 3660.0, 3660.0, 3660.0, 3655.0, 3655.2, 215, null, 1433, 47853], [20240513, 3655.2, 3654.8, 3657.6, 3654.8, 3657.6, 132, null, 1434, 47917], [20240513, 3657.6, 3657.6, 3657.8, 3655.4, 3656.0, 112, null, 1435, 47952], [20240513, 3656.0, 3656.2, 3658.4, 3656.0, 3658.4, 96, null, 1436, 47977], [20240513, 3658.4, 3658.6, 3659.8, 3657.4, 3659.8, 86, null, 1437, 48011], [20240513, 3659.8, 3659.4, 3659.8, 3659.0, 3659.4, 68, null, 1438, 48041], [20240513, 3659.4, 3659.6, 3660.2, 3658.8, 3659.8, 65, null, 1439, 48059], [20240513, 3659.8, 3659.8, 3660.0, 3659.0, 3659.6, 73, null, 1440, 48081], [20240513, 3659.6, 3659.8, 3660.8, 3659.6, 3660.2, 120, null, 1441, 48134], [20240513, 3660.2, 3660.2, 3661.4, 3660.2, 3661.4, 76, null, 1442, 48150], [20240513, 3661.4, 3661.2, 3662.0, 3660.4, 3662.0, 100, null, 1443, 48186], [20240513, 3662.0, 3662.0, 3662.6, 3661.0, 3662.6, 99, null, 1444, 48207], [20240513, 3662.6, 3662.6, 3662.8, 3661.6, 3662.6, 80, null, 1445, 48222], [20240513, 3662.6, 3662.4, 3663.6, 3662.0, 3662.6, 190, null, 1446, 48302], [20240513, 3662.6, 3662.8, 3663.4, 3662.2, 3663.0, 153, null, 1447, 48358], [20240513, 3663.0, 3663.0, 3663.4, 3661.0, 3661.6, 112, null, 1448, 48387], [20240513, 3661.6, 3661.2, 3661.4, 3659.8, 3660.2, 197, null, 1449, 48463], [20240513, 3660.2, 3660.4, 3661.0, 3658.6, 3660.6, 186, null, 1450, 48486], [20240513, 3660.6, 3660.2, 3661.0, 3659.2, 3659.4, 169, null, 1451, 48542], [20240513, 3659.4, 3659.4, 3661.0, 3658.4, 3661.0, 191, null, 1452, 48613], [20240513, 3661.0, 3661.0, 3661.4, 3660.2, 3661.0, 136, null, 1453, 48650], [20240513, 3661.0, 3661.0, 3663.0, 3661.0, 3663.0, 196, null, 1454, 48708], [20240513, 3663.0, 3662.8, 3662.8, 3661.4, 3662.4, 194, null, 1455, 48763], [20240513, 3662.4, 3662.4, 3663.0, 3661.8, 3662.6, 234, null, 1456, 48812], [20240513, 3662.6, 3662.6, 3662.8, 3661.4, 3662.2, 200, null, 1457, 48859], [20240513, 3662.2, 3662.2, 3663.0, 3661.8, 3662.8, 305, null, 1458, 49019], [20240513, 3662.8, 3662.8, 3663.0, 3660.8, 3661.2, 251, null, 1459, 49136], [20240513, 3661.2, 3661.2, 3662.0, 3660.2, 3661.6, 364, null, 1500, 49303], [20240514, 3661.6, 3666.8, 3673.6, 3666.8, 3670.0, 1148, null, 931, 48452], [20240514, 3670.0, 3669.4, 3672.6, 3668.2, 3671.6, 592, null, 932, 48087], [20240514, 3671.6, 3671.2, 3673.0, 3670.8, 3672.0, 308, null, 933, 47924], [20240514, 3672.0, 3672.0, 3676.4, 3671.8, 3675.0, 651, null, 934, 47534], [20240514, 3675.0, 3675.0, 3677.8, 3674.4, 3675.8, 428, null, 935, 47239], [20240514, 3675.8, 3675.8, 3677.0, 3672.4, 3673.2, 433, null, 936, 46966], [20240514, 3673.2, 3673.0, 3675.2, 3673.0, 3673.8, 270, null, 937, 46811], [20240514, 3673.8, 3673.6, 3674.2, 3670.4, 3670.6, 313, null, 938, 46644], [20240514, 3670.6, 3670.8, 3671.0, 3668.6, 3670.0, 276, null, 939, 46478], [20240514, 3670.0, 3669.8, 3669.8, 3667.6, 3668.2, 276, null, 940, 46346], [20240514, 3668.2, 3668.8, 3669.6, 3665.6, 3666.0, 272, null, 941, 46146], [20240514, 3666.0, 3666.0, 3666.2, 3661.6, 3664.8, 500, null, 942, 45835], [20240514, 3664.8, 3665.0, 3665.2, 3663.0, 3664.4, 211, null, 943, 45718], [20240514, 3664.4, 3664.6, 3665.0, 3662.4, 3663.6, 211, null, 944, 45584], [20240514, 3663.6, 3664.4, 3667.2, 3663.6, 3666.0, 272, null, 945, 45446], [20240514, 3666.0, 3666.4, 3667.8, 3665.0, 3665.8, 205, null, 946, 45349], [20240514, 3665.8, 3665.8, 3666.2, 3664.2, 3664.6, 146, null, 947, 45264], [20240514, 3664.6, 3664.6, 3665.0, 3660.8, 3661.0, 400, null, 948, 45067], [20240514, 3661.0, 3661.4, 3663.2, 3660.2, 3663.2, 255, null, 949, 44923], [20240514, 3663.2, 3663.2, 3663.8, 3661.4, 3661.8, 221, null, 950, 44800], [20240514, 3661.8, 3662.0, 3662.2, 3659.4, 3659.6, 294, null, 951, 44639], [20240514, 3659.6, 3659.4, 3662.4, 3659.2, 3660.6, 247, null, 952, 44516], [20240514, 3660.6, 3660.6, 3660.8, 3657.4, 3657.4, 243, null, 953, 44414], [20240514, 3657.4, 3657.8, 3660.6, 3657.6, 3659.6, 223, null, 954, 44360], [20240514, 3659.6, 3659.6, 3659.6, 3657.2, 3657.2, 132, null, 955, 44298], [20240514, 3657.2, 3657.6, 3660.2, 3657.0, 3657.8, 230, null, 956, 44160], [20240514, 3657.8, 3657.8, 3659.6, 3657.6, 3658.6, 247, null, 957, 43994], [20240514, 3658.6, 3658.8, 3659.0, 3657.6, 3658.0, 172, null, 958, 43907], [20240514, 3658.0, 3658.0, 3658.4, 3656.2, 3657.2, 257, null, 959, 43775], [20240514, 3657.2, 3657.2, 3657.6, 3655.0, 3655.0, 294, null, 1000, 43722], [20240514, 3655.0, 3655.0, 3657.2, 3653.6, 3655.4, 395, null, 1001, 43519], [20240514, 3655.4, 3655.4, 3656.0, 3653.4, 3653.4, 213, null, 1002, 43428], [20240514, 3653.4, 3653.4, 3653.4, 3650.0, 3651.6, 357, null, 1003, 43308], [20240514, 3651.6, 3651.2, 3651.4, 3648.6, 3649.6, 375, null, 1004, 43171], [20240514, 3649.6, 3650.0, 3650.4, 3648.4, 3648.8, 229, null, 1005, 43101], [20240514, 3648.8, 3648.6, 3651.0, 3647.2, 3650.8, 374, null, 1006, 42978], [20240514, 3650.8, 3650.8, 3652.8, 3650.0, 3651.0, 313, null, 1007, 42898], [20240514, 3651.0, 3650.8, 3650.8, 3647.8, 3647.8, 247, null, 1008, 42810], [20240514, 3647.8, 3648.0, 3649.0, 3647.2, 3647.8, 172, null, 1009, 42729], [20240514, 3647.8, 3648.2, 3648.2, 3644.2, 3645.4, 346, null, 1010, 42583], [20240514, 3645.4, 3645.4, 3647.0, 3644.4, 3646.4, 247, null, 1011, 42513], [20240514, 3646.4, 3646.4, 3646.4, 3644.6, 3645.2, 201, null, 1012, 42471], [20240514, 3645.2, 3644.6, 3648.4, 3644.6, 3648.2, 300, null, 1013, 42399], [20240514, 3648.2, 3648.2, 3648.4, 3646.8, 3647.0, 180, null, 1014, 42327], [20240514, 3647.0, 3646.6, 3647.8, 3646.4, 3646.8, 129, null, 1015, 42297], [20240514, 3646.8, 3647.0, 3648.0, 3646.2, 3648.0, 191, null, 1016, 42262], [20240514, 3648.0, 3647.6, 3649.0, 3647.0, 3647.0, 173, null, 1017, 42239], [20240514, 3647.0, 3647.0, 3649.0, 3646.4, 3648.4, 142, null, 1018, 42218], [20240514, 3648.4, 3648.8, 3651.0, 3648.2, 3650.0, 258, null, 1019, 42137], [20240514, 3650.0, 3649.8, 3650.2, 3648.8, 3649.8, 125, null, 1020, 42093], [20240514, 3649.8, 3650.0, 3651.4, 3649.8, 3650.8, 154, null, 1021, 42077], [20240514, 3650.8, 3651.2, 3651.2, 3648.8, 3649.6, 108, null, 1022, 42055], [20240514, 3649.6, 3649.6, 3650.4, 3649.0, 3649.0, 81, null, 1023, 42038], [20240514, 3649.0, 3649.0, 3651.6, 3649.0, 3651.6, 115, null, 1024, 42013], [20240514, 3651.6, 3651.6, 3651.8, 3650.2, 3650.6, 91, null, 1025, 42005], [20240514, 3650.6, 3651.0, 3652.4, 3651.0, 3652.4, 85, null, 1026, 41991], [20240514, 3652.4, 3652.2, 3653.0, 3651.6, 3653.0, 127, null, 1027, 41964], [20240514, 3653.0, 3653.0, 3653.8, 3652.8, 3653.4, 106, null, 1028, 41954], [20240514, 3653.4, 3653.6, 3653.8, 3652.8, 3653.8, 97, null, 1029, 41918], [20240514, 3653.8, 3653.8, 3654.0, 3652.8, 3653.8, 109, null, 1030, 41919], [20240514, 3653.8, 3653.8, 3654.2, 3651.6, 3651.6, 201, null, 1031, 41917], [20240514, 3651.6, 3651.8, 3652.0, 3650.4, 3650.8, 113, null, 1032, 41886], [20240514, 3650.8, 3650.8, 3651.6, 3649.2, 3650.6, 151, null, 1033, 41883], [20240514, 3650.6, 3650.8, 3651.6, 3650.0, 3650.2, 127, null, 1034, 41859], [20240514, 3650.2, 3650.0, 3651.0, 3648.2, 3648.2, 140, null, 1035, 41819], [20240514, 3648.2, 3648.2, 3650.2, 3647.8, 3648.8, 113, null, 1036, 41804], [20240514, 3648.8, 3649.4, 3649.6, 3648.6, 3649.0, 97, null, 1037, 41770], [20240514, 3649.0, 3649.2, 3650.0, 3648.8, 3650.0, 58, null, 1038, 41752], [20240514, 3650.0, 3650.0, 3650.2, 3648.8, 3650.0, 60, null, 1039, 41737], [20240514, 3650.0, 3650.0, 3650.0, 3647.8, 3649.0, 100, null, 1040, 41712], [20240514, 3649.0, 3649.4, 3652.2, 3648.8, 3650.4, 133, null, 1041, 41687], [20240514, 3650.4, 3650.6, 3650.6, 3649.0, 3649.2, 120, null, 1042, 41662], [20240514, 3649.2, 3649.6, 3650.2, 3648.6, 3649.4, 64, null, 1043, 41647], [20240514, 3649.4, 3649.2, 3649.8, 3648.2, 3649.2, 66, null, 1044, 41628], [20240514, 3649.2, 3649.4, 3650.6, 3649.0, 3649.0, 77, null, 1045, 41627], [20240514, 3649.0, 3649.6, 3651.4, 3649.2, 3651.0, 86, null, 1046, 41609], [20240514, 3651.0, 3651.4, 3652.0, 3650.4, 3650.4, 114, null, 1047, 41610], [20240514, 3650.4, 3650.8, 3650.8, 3648.4, 3649.6, 121, null, 1048, 41613], [20240514, 3649.6, 3650.0, 3651.4, 3649.4, 3650.8, 82, null, 1049, 41595], [20240514, 3650.8, 3650.6, 3650.8, 3648.8, 3649.0, 84, null, 1050, 41581], [20240514, 3649.0, 3649.0, 3650.2, 3648.8, 3649.8, 105, null, 1051, 41591], [20240514, 3649.8, 3649.8, 3652.8, 3649.4, 3652.0, 106, null, 1052, 41595], [20240514, 3652.0, 3651.6, 3652.6, 3651.4, 3651.6, 70, null, 1053, 41582], [20240514, 3651.6, 3651.8, 3652.4, 3650.2, 3651.0, 143, null, 1054, 41578], [20240514, 3651.0, 3651.0, 3651.2, 3650.0, 3651.0, 91, null, 1055, 41586], [20240514, 3651.0, 3650.8, 3652.6, 3650.6, 3652.6, 115, null, 1056, 41553], [20240514, 3652.6, 3652.8, 3653.2, 3652.4, 3653.2, 111, null, 1057, 41545], [20240514, 3653.2, 3653.4, 3655.2, 3653.0, 3654.2, 156, null, 1058, 41529], [20240514, 3654.2, 3654.2, 3654.2, 3652.8, 3653.0, 93, null, 1059, 41512], [20240514, 3653.0, 3653.0, 3654.0, 3652.8, 3653.0, 79, null, 1100, 41489], [20240514, 3653.0, 3653.0, 3654.0, 3652.2, 3653.6, 88, null, 1101, 41466], [20240514, 3653.6, 3653.2, 3654.4, 3652.6, 3652.6, 107, null, 1102, 41443], [20240514, 3652.6, 3653.2, 3653.2, 3651.4, 3652.0, 157, null, 1103, 41424], [20240514, 3652.0, 3651.6, 3653.8, 3651.6, 3652.8, 92, null, 1104, 41409], [20240514, 3652.8, 3652.2, 3653.6, 3651.4, 3653.2, 97, null, 1105, 41387], [20240514, 3653.2, 3653.2, 3653.8, 3652.4, 3653.4, 70, null, 1106, 41367], [20240514, 3653.4, 3653.8, 3656.8, 3653.8, 3656.8, 189, null, 1107, 41331], [20240514, 3656.8, 3656.8, 3658.0, 3655.2, 3658.0, 176, null, 1108, 41329], [20240514, 3658.0, 3658.0, 3658.2, 3655.6, 3656.4, 177, null, 1109, 41307], [20240514, 3656.4, 3656.8, 3656.8, 3655.2, 3655.2, 79, null, 1110, 41281], [20240514, 3655.2, 3655.8, 3656.8, 3654.4, 3655.0, 116, null, 1111, 41247], [20240514, 3655.0, 3655.2, 3656.8, 3654.6, 3655.4, 109, null, 1112, 41252], [20240514, 3655.4, 3655.6, 3656.4, 3654.8, 3655.2, 98, null, 1113, 41236], [20240514, 3655.2, 3655.4, 3655.8, 3654.4, 3655.8, 66, null, 1114, 41223], [20240514, 3655.8, 3655.4, 3656.0, 3654.0, 3654.4, 72, null, 1115, 41207], [20240514, 3654.4, 3654.2, 3656.8, 3654.2, 3655.6, 118, null, 1116, 41195], [20240514, 3655.6, 3655.4, 3656.6, 3655.4, 3655.8, 63, null, 1117, 41186], [20240514, 3655.8, 3656.2, 3657.4, 3655.6, 3656.4, 83, null, 1118, 41155], [20240514, 3656.4, 3656.0, 3658.8, 3655.8, 3657.4, 135, null, 1119, 41139], [20240514, 3657.4, 3658.0, 3658.0, 3656.0, 3658.0, 119, null, 1120, 41125], [20240514, 3658.0, 3657.6, 3658.4, 3657.0, 3657.6, 65, null, 1121, 41113], [20240514, 3657.6, 3657.6, 3658.2, 3655.4, 3656.2, 129, null, 1122, 41087], [20240514, 3656.2, 3656.0, 3656.8, 3655.2, 3655.4, 76, null, 1123, 41072], [20240514, 3655.4, 3655.6, 3655.6, 3652.8, 3653.6, 157, null, 1124, 41045], [20240514, 3653.6, 3653.2, 3654.0, 3651.2, 3652.0, 149, null, 1125, 41013], [20240514, 3652.0, 3651.6, 3652.2, 3650.6, 3651.0, 134, null, 1126, 40984], [20240514, 3651.0, 3651.4, 3652.2, 3651.2, 3651.8, 86, null, 1127, 40944], [20240514, 3651.8, 3652.0, 3652.2, 3651.0, 3651.8, 100, null, 1128, 40918], [20240514, 3651.8, 3652.4, 3652.8, 3651.6, 3651.8, 56, null, 1129, 40900], [20240514, 3651.8, 3652.4, 3653.0, 3651.4, 3651.8, 107, null, 1130, 40909], [20240514, 3651.8, 3651.4, 3652.2, 3650.2, 3650.8, 208, null, 1301, 40905], [20240514, 3650.8, 3650.8, 3651.0, 3649.8, 3650.2, 107, null, 1302, 40884], [20240514, 3650.2, 3649.6, 3650.0, 3648.8, 3649.0, 212, null, 1303, 40972], [20240514, 3649.0, 3649.0, 3650.0, 3648.8, 3649.8, 85, null, 1304, 40983], [20240514, 3649.8, 3649.6, 3649.8, 3648.8, 3649.2, 96, null, 1305, 41008], [20240514, 3649.2, 3649.2, 3650.4, 3648.2, 3649.0, 161, null, 1306, 41061], [20240514, 3649.0, 3649.4, 3649.4, 3647.0, 3647.4, 142, null, 1307, 41043], [20240514, 3647.4, 3647.8, 3648.6, 3647.2, 3647.2, 92, null, 1308, 41031], [20240514, 3647.2, 3647.4, 3648.6, 3647.0, 3647.8, 63, null, 1309, 41031], [20240514, 3647.8, 3648.4, 3648.4, 3646.8, 3648.0, 93, null, 1310, 41019], [20240514, 3648.0, 3647.6, 3648.4, 3647.2, 3647.6, 59, null, 1311, 41019], [20240514, 3647.6, 3647.6, 3648.2, 3647.0, 3648.2, 93, null, 1312, 41019], [20240514, 3648.2, 3647.8, 3649.2, 3647.2, 3648.6, 106, null, 1313, 41015], [20240514, 3648.6, 3648.6, 3650.2, 3648.2, 3650.2, 100, null, 1314, 41007], [20240514, 3650.2, 3650.0, 3650.6, 3649.2, 3649.4, 136, null, 1315, 40984], [20240514, 3649.4, 3649.4, 3650.0, 3648.0, 3649.0, 95, null, 1316, 40964], [20240514, 3649.0, 3649.2, 3649.8, 3648.0, 3648.6, 86, null, 1317, 40945], [20240514, 3648.6, 3648.6, 3650.2, 3648.4, 3649.6, 122, null, 1318, 40942], [20240514, 3649.6, 3649.4, 3650.0, 3648.6, 3649.2, 82, null, 1319, 40931], [20240514, 3649.2, 3649.4, 3649.8, 3648.6, 3649.4, 50, null, 1320, 40931], [20240514, 3649.4, 3649.6, 3650.4, 3649.4, 3650.4, 77, null, 1321, 40929], [20240514, 3650.4, 3650.6, 3650.6, 3649.4, 3649.6, 64, null, 1322, 40918], [20240514, 3649.6, 3649.8, 3650.4, 3649.2, 3649.2, 66, null, 1323, 40904], [20240514, 3649.2, 3649.6, 3649.8, 3648.4, 3648.6, 114, null, 1324, 40888], [20240514, 3648.6, 3648.6, 3649.0, 3648.4, 3648.4, 52, null, 1325, 40881], [20240514, 3648.4, 3648.6, 3649.8, 3648.4, 3649.0, 68, null, 1326, 40895], [20240514, 3649.0, 3649.4, 3650.0, 3648.8, 3649.0, 44, null, 1327, 40900], [20240514, 3649.0, 3649.2, 3650.2, 3649.0, 3649.6, 54, null, 1328, 40897], [20240514, 3649.6, 3650.2, 3650.2, 3648.6, 3649.0, 69, null, 1329, 40899], [20240514, 3649.0, 3649.6, 3649.6, 3648.0, 3648.0, 73, null, 1330, 40904], [20240514, 3648.0, 3648.2, 3649.0, 3648.0, 3648.0, 70, null, 1331, 40906], [20240514, 3648.0, 3648.6, 3648.6, 3646.2, 3646.4, 168, null, 1332, 40875], [20240514, 3646.4, 3646.8, 3649.2, 3646.8, 3649.0, 96, null, 1333, 40880], [20240514, 3649.0, 3649.0, 3651.2, 3648.6, 3649.6, 255, null, 1334, 40848], [20240514, 3649.6, 3650.0, 3651.8, 3649.6, 3651.6, 146, null, 1335, 40859], [20240514, 3651.6, 3651.6, 3653.0, 3651.2, 3653.0, 112, null, 1336, 40858], [20240514, 3653.0, 3653.0, 3655.0, 3652.4, 3652.6, 183, null, 1337, 40849], [20240514, 3652.6, 3653.0, 3653.0, 3651.6, 3652.6, 111, null, 1338, 40859], [20240514, 3652.6, 3652.4, 3652.4, 3649.2, 3650.4, 167, null, 1339, 40870], [20240514, 3650.4, 3650.4, 3650.4, 3649.0, 3649.6, 103, null, 1340, 40869], [20240514, 3649.6, 3649.2, 3650.0, 3649.2, 3649.4, 69, null, 1341, 40868], [20240514, 3649.4, 3649.8, 3649.8, 3648.6, 3649.0, 67, null, 1342, 40858], [20240514, 3649.0, 3649.4, 3650.0, 3649.0, 3649.8, 77, null, 1343, 40839], [20240514, 3649.8, 3649.4, 3649.8, 3648.4, 3649.8, 87, null, 1344, 40824], [20240514, 3649.8, 3649.8, 3649.8, 3648.6, 3649.4, 47, null, 1345, 40817], [20240514, 3649.4, 3649.4, 3650.6, 3649.2, 3650.6, 79, null, 1346, 40803], [20240514, 3650.6, 3650.4, 3651.0, 3650.0, 3650.6, 97, null, 1347, 40800], [20240514, 3650.6, 3650.8, 3650.8, 3650.0, 3650.2, 57, null, 1348, 40801], [20240514, 3650.2, 3650.6, 3651.0, 3650.2, 3650.8, 70, null, 1349, 40799], [20240514, 3650.8, 3650.4, 3651.0, 3650.0, 3650.4, 68, null, 1350, 40804], [20240514, 3650.4, 3650.6, 3651.4, 3650.4, 3651.0, 47, null, 1351, 40802], [20240514, 3651.0, 3651.4, 3653.6, 3651.0, 3653.6, 143, null, 1352, 40778], [20240514, 3653.6, 3653.6, 3654.8, 3653.0, 3653.8, 177, null, 1353, 40790], [20240514, 3653.8, 3653.4, 3654.4, 3652.8, 3654.0, 84, null, 1354, 40803], [20240514, 3654.0, 3654.0, 3654.2, 3652.4, 3653.6, 62, null, 1355, 40825], [20240514, 3653.6, 3653.2, 3654.4, 3653.2, 3654.0, 75, null, 1356, 40843], [20240514, 3654.0, 3654.0, 3654.2, 3653.0, 3654.2, 123, null, 1357, 40826], [20240514, 3654.2, 3654.2, 3654.2, 3652.2, 3653.4, 108, null, 1358, 40839], [20240514, 3653.4, 3653.0, 3654.4, 3652.8, 3653.6, 110, null, 1359, 40852], [20240514, 3653.6, 3653.8, 3654.6, 3653.4, 3654.6, 94, null, 1400, 40869], [20240514, 3654.6, 3654.2, 3655.8, 3654.2, 3655.4, 319, null, 1401, 40936], [20240514, 3655.4, 3655.2, 3655.6, 3653.6, 3654.2, 151, null, 1402, 40947], [20240514, 3654.2, 3654.2, 3655.4, 3654.2, 3654.8, 71, null, 1403, 40943], [20240514, 3654.8, 3654.8, 3655.6, 3654.6, 3655.0, 95, null, 1404, 40953], [20240514, 3655.0, 3655.2, 3655.6, 3655.0, 3655.6, 96, null, 1405, 40943], [20240514, 3655.6, 3655.6, 3657.8, 3655.4, 3656.8, 342, null, 1406, 40958], [20240514, 3656.8, 3656.8, 3659.8, 3656.8, 3658.0, 224, null, 1407, 40961], [20240514, 3658.0, 3657.8, 3658.2, 3655.2, 3656.2, 138, null, 1408, 40977], [20240514, 3656.2, 3656.0, 3656.4, 3655.0, 3655.4, 91, null, 1409, 40987], [20240514, 3655.4, 3655.0, 3655.8, 3654.2, 3655.8, 108, null, 1410, 40996], [20240514, 3655.8, 3655.8, 3655.8, 3652.8, 3652.8, 149, null, 1411, 40991], [20240514, 3652.8, 3652.8, 3654.8, 3652.2, 3653.8, 211, null, 1412, 41009], [20240514, 3653.8, 3653.6, 3654.0, 3652.0, 3652.0, 200, null, 1413, 41086], [20240514, 3652.0, 3652.0, 3653.8, 3650.8, 3651.4, 251, null, 1414, 41173], [20240514, 3651.4, 3652.0, 3652.8, 3651.2, 3651.2, 110, null, 1415, 41196], [20240514, 3651.2, 3651.2, 3653.2, 3651.0, 3652.8, 179, null, 1416, 41255], [20240514, 3652.8, 3652.8, 3653.8, 3652.4, 3653.0, 105, null, 1417, 41283], [20240514, 3653.0, 3652.8, 3654.8, 3652.4, 3654.6, 131, null, 1418, 41304], [20240514, 3654.6, 3654.4, 3654.6, 3653.6, 3653.8, 75, null, 1419, 41317], [20240514, 3653.8, 3654.0, 3655.0, 3654.0, 3654.8, 83, null, 1420, 41336], [20240514, 3654.8, 3654.8, 3656.4, 3654.6, 3655.8, 147, null, 1421, 41351], [20240514, 3655.8, 3656.0, 3656.2, 3655.2, 3655.4, 91, null, 1422, 41350], [20240514, 3655.4, 3655.4, 3656.2, 3654.6, 3656.2, 86, null, 1423, 41368], [20240514, 3656.2, 3656.2, 3656.4, 3655.0, 3655.2, 102, null, 1424, 41358], [20240514, 3655.2, 3655.8, 3656.2, 3654.6, 3654.8, 73, null, 1425, 41376], [20240514, 3654.8, 3654.6, 3655.4, 3653.6, 3653.6, 89, null, 1426, 41383], [20240514, 3653.6, 3653.2, 3655.0, 3653.2, 3653.8, 95, null, 1427, 41405], [20240514, 3653.8, 3653.8, 3656.0, 3653.6, 3655.8, 171, null, 1428, 41387], [20240514, 3655.8, 3655.6, 3657.0, 3655.6, 3655.8, 87, null, 1429, 41395], [20240514, 3655.8, 3655.8, 3656.2, 3655.4, 3656.2, 96, null, 1430, 41382], [20240514, 3656.2, 3656.2, 3659.0, 3656.2, 3657.8, 254, null, 1431, 41428], [20240514, 3657.8, 3657.8, 3658.0, 3655.6, 3656.0, 119, null, 1432, 41465], [20240514, 3656.0, 3656.2, 3656.2, 3654.4, 3654.8, 153, null, 1433, 41449], [20240514, 3654.8, 3654.6, 3656.8, 3654.6, 3656.4, 59, null, 1434, 41445], [20240514, 3656.4, 3656.8, 3656.8, 3655.0, 3655.2, 161, null, 1435, 41397], [20240514, 3655.2, 3655.4, 3655.8, 3654.2, 3654.6, 103, null, 1436, 41376], [20240514, 3654.6, 3654.6, 3655.2, 3653.6, 3655.2, 214, null, 1437, 41345], [20240514, 3655.2, 3655.0, 3655.0, 3653.4, 3653.8, 98, null, 1438, 41342], [20240514, 3653.8, 3654.0, 3654.2, 3653.0, 3653.2, 113, null, 1439, 41329], [20240514, 3653.2, 3653.2, 3653.6, 3651.2, 3653.6, 243, null, 1440, 41334], [20240514, 3653.6, 3653.4, 3656.4, 3651.2, 3653.2, 278, null, 1441, 41340], [20240514, 3653.2, 3653.0, 3655.2, 3652.2, 3654.2, 212, null, 1442, 41344], [20240514, 3654.2, 3654.2, 3655.4, 3653.0, 3654.4, 152, null, 1443, 41330], [20240514, 3654.4, 3654.4, 3655.2, 3653.6, 3654.4, 148, null, 1444, 41320], [20240514, 3654.4, 3654.4, 3654.4, 3653.2, 3653.6, 119, null, 1445, 41306], [20240514, 3653.6, 3653.4, 3655.0, 3653.4, 3654.4, 160, null, 1446, 41341], [20240514, 3654.4, 3654.8, 3654.8, 3653.6, 3654.6, 74, null, 1447, 41349], [20240514, 3654.6, 3654.0, 3654.2, 3653.0, 3653.8, 108, null, 1448, 41371], [20240514, 3653.8, 3653.4, 3654.0, 3652.8, 3653.0, 182, null, 1449, 41380], [20240514, 3653.0, 3653.0, 3653.8, 3653.0, 3653.4, 105, null, 1450, 41426], [20240514, 3653.4, 3653.2, 3653.8, 3653.0, 3653.0, 123, null, 1451, 41464], [20240514, 3653.0, 3653.0, 3653.6, 3652.2, 3653.0, 152, null, 1452, 41499], [20240514, 3653.0, 3653.0, 3653.0, 3652.4, 3652.8, 117, null, 1453, 41526], [20240514, 3652.8, 3652.4, 3653.2, 3652.2, 3652.6, 147, null, 1454, 41565], [20240514, 3652.6, 3653.2, 3653.4, 3652.6, 3653.4, 130, null, 1455, 41586], [20240514, 3653.4, 3653.2, 3654.4, 3653.0, 3654.2, 249, null, 1456, 41670], [20240514, 3654.2, 3654.0, 3654.8, 3653.8, 3654.8, 200, null, 1457, 41739], [20240514, 3654.8, 3654.4, 3655.0, 3654.4, 3654.8, 177, null, 1458, 41794], [20240514, 3654.8, 3654.8, 3655.0, 3654.4, 3655.0, 209, null, 1459, 41815], [20240514, 3655.0, 3655.2, 3656.0, 3654.0, 3655.6, 371, null, 1500, 41898], [20240515, 3655.6, 3650.0, 3656.6, 3650.0, 3653.4, 903, null, 931, 41198], [20240515, 3653.4, 3653.6, 3656.0, 3653.0, 3654.6, 427, null, 932, 40880], [20240515, 3654.6, 3654.0, 3654.8, 3650.4, 3651.2, 415, null, 933, 40631], [20240515, 3651.2, 3650.6, 3650.6, 3646.0, 3647.8, 621, null, 934, 40212], [20240515, 3647.8, 3647.4, 3647.4, 3644.8, 3645.0, 343, null, 935, 39994], [20240515, 3645.0, 3644.8, 3644.8, 3641.8, 3642.4, 476, null, 936, 39661], [20240515, 3642.4, 3642.2, 3642.2, 3637.0, 3637.0, 525, null, 937, 39393], [20240515, 3637.0, 3637.8, 3640.8, 3635.6, 3640.2, 417, null, 938, 39138], [20240515, 3640.2, 3640.0, 3640.8, 3639.2, 3640.0, 201, null, 939, 39043], [20240515, 3640.0, 3640.2, 3640.6, 3638.6, 3639.8, 220, null, 940, 38912], [20240515, 3639.8, 3638.8, 3639.6, 3637.0, 3638.2, 271, null, 941, 38772], [20240515, 3638.2, 3638.2, 3639.2, 3637.2, 3638.0, 296, null, 942, 38622], [20240515, 3638.0, 3637.2, 3640.2, 3637.0, 3640.2, 246, null, 943, 38503], [20240515, 3640.2, 3639.8, 3640.0, 3636.6, 3637.0, 265, null, 944, 38334], [20240515, 3637.0, 3637.0, 3637.8, 3635.2, 3635.4, 310, null, 945, 38160], [20240515, 3635.4, 3635.4, 3638.0, 3635.0, 3637.4, 301, null, 946, 38019], [20240515, 3637.4, 3637.4, 3637.4, 3635.6, 3637.0, 206, null, 947, 37970], [20240515, 3637.0, 3637.2, 3637.2, 3636.0, 3636.2, 226, null, 948, 37908], [20240515, 3636.2, 3636.4, 3638.2, 3636.4, 3638.2, 232, null, 949, 37839], [20240515, 3638.2, 3638.0, 3638.2, 3636.6, 3636.6, 187, null, 950, 37753], [20240515, 3636.6, 3636.6, 3639.0, 3635.6, 3639.0, 270, null, 951, 37669], [20240515, 3639.0, 3639.2, 3640.2, 3638.0, 3640.2, 256, null, 952, 37560], [20240515, 3640.2, 3640.2, 3640.6, 3639.2, 3639.8, 194, null, 953, 37483], [20240515, 3639.8, 3639.4, 3640.2, 3639.0, 3640.0, 144, null, 954, 37416], [20240515, 3640.0, 3639.8, 3639.8, 3638.8, 3639.6, 110, null, 955, 37375], [20240515, 3639.6, 3639.2, 3641.6, 3639.2, 3641.4, 217, null, 956, 37264], [20240515, 3641.4, 3641.0, 3644.0, 3641.0, 3643.0, 249, null, 957, 37121], [20240515, 3643.0, 3643.0, 3645.2, 3642.4, 3645.2, 234, null, 958, 37026], [20240515, 3645.2, 3645.0, 3645.2, 3644.2, 3645.0, 198, null, 959, 36945], [20240515, 3645.0, 3644.6, 3646.0, 3644.0, 3644.2, 213, null, 1000, 36872], [20240515, 3644.2, 3644.2, 3644.8, 3642.2, 3642.8, 220, null, 1001, 36761], [20240515, 3642.8, 3643.2, 3644.0, 3641.6, 3641.6, 178, null, 1002, 36663], [20240515, 3641.6, 3641.6, 3642.0, 3640.4, 3641.6, 128, null, 1003, 36593], [20240515, 3641.6, 3641.6, 3641.8, 3640.8, 3641.8, 68, null, 1004, 36554], [20240515, 3641.8, 3641.8, 3642.6, 3641.2, 3642.0, 123, null, 1005, 36474], [20240515, 3642.0, 3642.0, 3643.2, 3641.6, 3642.0, 91, null, 1006, 36423], [20240515, 3642.0, 3641.4, 3643.0, 3641.4, 3642.2, 85, null, 1007, 36378], [20240515, 3642.2, 3642.4, 3643.4, 3642.2, 3642.4, 111, null, 1008, 36297], [20240515, 3642.4, 3642.6, 3644.2, 3642.0, 3643.4, 187, null, 1009, 36205], [20240515, 3643.4, 3643.0, 3645.4, 3643.0, 3645.2, 183, null, 1010, 36136], [20240515, 3645.2, 3645.0, 3646.0, 3644.6, 3645.4, 127, null, 1011, 36049], [20240515, 3645.4, 3645.4, 3645.8, 3644.0, 3644.2, 134, null, 1012, 35969], [20240515, 3644.2, 3644.6, 3645.2, 3643.4, 3645.2, 120, null, 1013, 35880], [20240515, 3645.2, 3645.2, 3645.6, 3644.0, 3645.4, 222, null, 1014, 35717], [20240515, 3645.4, 3645.0, 3645.2, 3643.6, 3643.6, 138, null, 1015, 35621], [20240515, 3643.6, 3643.6, 3645.4, 3643.6, 3645.2, 77, null, 1016, 35572], [20240515, 3645.2, 3645.2, 3645.2, 3642.0, 3642.0, 184, null, 1017, 35481], [20240515, 3642.0, 3641.8, 3642.4, 3641.0, 3641.4, 159, null, 1018, 35392], [20240515, 3641.4, 3641.4, 3641.6, 3640.6, 3640.6, 110, null, 1019, 35335], [20240515, 3640.6, 3640.6, 3641.6, 3640.0, 3640.2, 130, null, 1020, 35263], [20240515, 3640.2, 3640.6, 3641.2, 3640.0, 3640.8, 98, null, 1021, 35199], [20240515, 3640.8, 3640.2, 3640.6, 3639.4, 3639.8, 105, null, 1022, 35182], [20240515, 3639.8, 3639.8, 3640.6, 3639.4, 3639.8, 110, null, 1023, 35117], [20240515, 3639.8, 3639.8, 3640.8, 3639.4, 3640.8, 101, null, 1024, 35052], [20240515, 3640.8, 3640.6, 3641.6, 3640.2, 3641.0, 125, null, 1025, 34982], [20240515, 3641.0, 3641.6, 3641.8, 3640.6, 3641.4, 110, null, 1026, 34914], [20240515, 3641.4, 3641.2, 3642.2, 3640.8, 3642.0, 158, null, 1027, 34850], [20240515, 3642.0, 3641.8, 3642.0, 3640.2, 3640.8, 122, null, 1028, 34784], [20240515, 3640.8, 3641.2, 3641.4, 3638.4, 3638.4, 146, null, 1029, 34713], [20240515, 3638.4, 3638.4, 3638.6, 3637.0, 3637.6, 188, null, 1030, 34647], [20240515, 3637.6, 3637.0, 3638.6, 3636.4, 3637.2, 209, null, 1031, 34578], [20240515, 3637.2, 3636.8, 3637.8, 3636.6, 3637.2, 90, null, 1032, 34523], [20240515, 3637.2, 3637.2, 3638.4, 3636.8, 3638.4, 108, null, 1033, 34478], [20240515, 3638.4, 3638.4, 3638.4, 3637.8, 3637.8, 58, null, 1034, 34446], [20240515, 3637.8, 3637.8, 3638.4, 3636.6, 3636.6, 108, null, 1035, 34397], [20240515, 3636.6, 3637.0, 3637.4, 3636.6, 3636.6, 81, null, 1036, 34371], [20240515, 3636.6, 3636.4, 3636.8, 3635.4, 3635.8, 118, null, 1037, 34328], [20240515, 3635.8, 3636.4, 3636.4, 3632.8, 3633.8, 345, null, 1038, 34207], [20240515, 3633.8, 3633.8, 3635.6, 3633.8, 3634.8, 194, null, 1039, 34120], [20240515, 3634.8, 3634.8, 3635.6, 3633.8, 3634.8, 137, null, 1040, 34065], [20240515, 3634.8, 3634.8, 3636.4, 3634.4, 3636.4, 122, null, 1041, 34008], [20240515, 3636.4, 3636.4, 3641.6, 3636.2, 3641.2, 302, null, 1042, 33941], [20240515, 3641.2, 3641.2, 3641.6, 3640.0, 3641.0, 171, null, 1043, 33870], [20240515, 3641.0, 3640.6, 3642.6, 3640.6, 3641.0, 166, null, 1044, 33820], [20240515, 3641.0, 3641.2, 3641.4, 3637.8, 3639.0, 152, null, 1045, 33755], [20240515, 3639.0, 3639.0, 3639.4, 3638.0, 3638.6, 92, null, 1046, 33714], [20240515, 3638.6, 3638.4, 3638.8, 3637.2, 3637.4, 104, null, 1047, 33672], [20240515, 3637.4, 3637.4, 3638.0, 3635.8, 3636.8, 131, null, 1048, 33612], [20240515, 3636.8, 3636.4, 3637.2, 3635.8, 3637.0, 92, null, 1049, 33569], [20240515, 3637.0, 3636.6, 3636.6, 3636.0, 3636.2, 65, null, 1050, 33560], [20240515, 3636.2, 3635.8, 3637.0, 3635.6, 3636.8, 79, null, 1051, 33520], [20240515, 3636.8, 3636.4, 3637.6, 3636.4, 3637.6, 58, null, 1052, 33497], [20240515, 3637.6, 3637.2, 3638.4, 3637.2, 3637.6, 91, null, 1053, 33468], [20240515, 3637.6, 3637.8, 3639.2, 3637.8, 3639.2, 59, null, 1054, 33458], [20240515, 3639.2, 3639.6, 3639.6, 3637.6, 3638.2, 60, null, 1055, 33428], [20240515, 3638.2, 3638.2, 3638.8, 3637.2, 3637.6, 70, null, 1056, 33406], [20240515, 3637.6, 3637.6, 3638.6, 3637.0, 3637.6, 47, null, 1057, 33393], [20240515, 3637.6, 3637.6, 3639.6, 3637.2, 3639.6, 70, null, 1058, 33362], [20240515, 3639.6, 3639.2, 3639.2, 3638.0, 3638.4, 69, null, 1059, 33327], [20240515, 3638.4, 3638.2, 3638.4, 3637.4, 3638.2, 60, null, 1100, 33302], [20240515, 3638.2, 3638.0, 3638.6, 3637.2, 3638.0, 85, null, 1101, 33258], [20240515, 3638.0, 3637.6, 3639.2, 3637.0, 3638.6, 137, null, 1102, 33208], [20240515, 3638.6, 3638.4, 3640.8, 3638.2, 3640.6, 134, null, 1103, 33180], [20240515, 3640.6, 3640.8, 3642.0, 3640.8, 3640.8, 132, null, 1104, 33139], [20240515, 3640.8, 3641.0, 3643.2, 3640.8, 3641.8, 217, null, 1105, 33035], [20240515, 3641.8, 3641.8, 3643.4, 3641.8, 3642.8, 140, null, 1106, 32998], [20240515, 3642.8, 3642.8, 3643.0, 3641.8, 3642.0, 126, null, 1107, 32937], [20240515, 3642.0, 3642.0, 3645.0, 3642.0, 3645.0, 188, null, 1108, 32872], [20240515, 3645.0, 3645.0, 3645.0, 3642.6, 3643.6, 119, null, 1109, 32856], [20240515, 3643.6, 3643.2, 3644.0, 3642.4, 3642.6, 81, null, 1110, 32848], [20240515, 3642.6, 3643.0, 3644.0, 3642.6, 3642.6, 68, null, 1111, 32817], [20240515, 3642.6, 3642.2, 3642.4, 3640.4, 3641.4, 118, null, 1112, 32804], [20240515, 3641.4, 3641.8, 3642.2, 3640.2, 3641.0, 88, null, 1113, 32787], [20240515, 3641.0, 3640.4, 3640.8, 3639.6, 3640.6, 71, null, 1114, 32768], [20240515, 3640.6, 3640.4, 3641.4, 3639.8, 3640.4, 57, null, 1115, 32736], [20240515, 3640.4, 3640.4, 3640.4, 3639.2, 3640.2, 49, null, 1116, 32711], [20240515, 3640.2, 3640.2, 3641.8, 3639.8, 3640.8, 65, null, 1117, 32696], [20240515, 3640.8, 3640.8, 3642.0, 3640.6, 3642.0, 41, null, 1118, 32683], [20240515, 3642.0, 3641.8, 3642.8, 3640.6, 3640.6, 59, null, 1119, 32670], [20240515, 3640.6, 3640.8, 3641.8, 3640.0, 3641.4, 84, null, 1120, 32651], [20240515, 3641.4, 3641.6, 3642.6, 3641.0, 3641.8, 58, null, 1121, 32647], [20240515, 3641.8, 3641.2, 3642.6, 3641.0, 3642.0, 33, null, 1122, 32630], [20240515, 3642.0, 3642.6, 3642.6, 3641.2, 3641.2, 55, null, 1123, 32619], [20240515, 3641.2, 3641.4, 3643.0, 3641.2, 3643.0, 48, null, 1124, 32616], [20240515, 3643.0, 3643.4, 3644.4, 3642.4, 3644.0, 96, null, 1125, 32567], [20240515, 3644.0, 3643.6, 3644.6, 3643.6, 3644.0, 49, null, 1126, 32541], [20240515, 3644.0, 3644.2, 3644.8, 3643.6, 3644.4, 105, null, 1127, 32497], [20240515, 3644.4, 3644.4, 3644.8, 3643.0, 3644.4, 140, null, 1128, 32467], [20240515, 3644.4, 3644.6, 3645.4, 3643.8, 3645.0, 140, null, 1129, 32418], [20240515, 3645.0, 3645.4, 3646.2, 3645.0, 3646.0, 223, null, 1130, 32346], [20240515, 3646.0, 3647.2, 3648.2, 3644.4, 3645.6, 213, null, 1301, 32298], [20240515, 3645.6, 3645.0, 3646.2, 3644.4, 3645.8, 135, null, 1302, 32293], [20240515, 3645.8, 3645.8, 3646.4, 3644.2, 3644.2, 116, null, 1303, 32289], [20240515, 3644.2, 3644.6, 3645.4, 3644.0, 3645.2, 86, null, 1304, 32276], [20240515, 3645.2, 3645.4, 3646.4, 3645.0, 3646.4, 102, null, 1305, 32231], [20240515, 3646.4, 3646.2, 3646.2, 3644.4, 3645.4, 95, null, 1306, 32204], [20240515, 3645.4, 3645.4, 3645.8, 3645.0, 3645.4, 73, null, 1307, 32186], [20240515, 3645.4, 3645.6, 3646.0, 3644.0, 3645.2, 103, null, 1308, 32187], [20240515, 3645.2, 3645.0, 3645.6, 3644.2, 3644.8, 68, null, 1309, 32172], [20240515, 3644.8, 3645.2, 3645.6, 3643.8, 3643.8, 55, null, 1310, 32147], [20240515, 3643.8, 3643.8, 3643.8, 3642.2, 3643.0, 139, null, 1311, 32106], [20240515, 3643.0, 3642.8, 3643.4, 3642.8, 3643.0, 30, null, 1312, 32092], [20240515, 3643.0, 3643.4, 3644.4, 3643.4, 3643.8, 52, null, 1313, 32082], [20240515, 3643.8, 3643.8, 3644.4, 3643.0, 3643.4, 24, null, 1314, 32081], [20240515, 3643.4, 3643.2, 3643.4, 3641.8, 3642.4, 75, null, 1315, 32066], [20240515, 3642.4, 3642.6, 3643.6, 3642.4, 3642.8, 94, null, 1316, 32063], [20240515, 3642.8, 3642.6, 3642.8, 3641.6, 3642.2, 71, null, 1317, 32060], [20240515, 3642.2, 3642.4, 3643.8, 3642.0, 3642.8, 70, null, 1318, 32046], [20240515, 3642.8, 3642.8, 3644.6, 3642.4, 3644.4, 54, null, 1319, 32042], [20240515, 3644.4, 3644.2, 3644.2, 3642.6, 3642.8, 53, null, 1320, 32047], [20240515, 3642.8, 3642.8, 3644.0, 3642.8, 3643.6, 40, null, 1321, 32040], [20240515, 3643.6, 3643.2, 3644.6, 3643.2, 3644.6, 56, null, 1322, 32019], [20240515, 3644.6, 3644.6, 3645.8, 3644.6, 3645.2, 76, null, 1323, 32010], [20240515, 3645.2, 3644.8, 3646.0, 3644.8, 3645.2, 41, null, 1324, 32001], [20240515, 3645.2, 3645.8, 3646.0, 3645.0, 3645.0, 64, null, 1325, 31979], [20240515, 3645.0, 3645.0, 3646.0, 3644.4, 3645.2, 70, null, 1326, 31951], [20240515, 3645.2, 3645.2, 3646.2, 3644.6, 3645.8, 77, null, 1327, 31938], [20240515, 3645.8, 3645.4, 3645.8, 3645.0, 3645.0, 52, null, 1328, 31923], [20240515, 3645.0, 3645.0, 3645.2, 3643.6, 3643.6, 69, null, 1329, 31923], [20240515, 3643.6, 3643.8, 3644.2, 3643.4, 3644.0, 46, null, 1330, 31912], [20240515, 3644.0, 3644.2, 3644.6, 3643.0, 3643.6, 64, null, 1331, 31897], [20240515, 3643.6, 3643.8, 3643.8, 3643.0, 3643.6, 40, null, 1332, 31888], [20240515, 3643.6, 3643.6, 3644.6, 3643.4, 3644.2, 66, null, 1333, 31898], [20240515, 3644.2, 3644.2, 3644.6, 3643.4, 3644.6, 50, null, 1334, 31888], [20240515, 3644.6, 3644.0, 3644.2, 3643.2, 3643.6, 63, null, 1335, 31888], [20240515, 3643.6, 3643.4, 3643.4, 3641.4, 3641.8, 142, null, 1336, 31870], [20240515, 3641.8, 3642.0, 3642.6, 3641.4, 3641.6, 76, null, 1337, 31865], [20240515, 3641.6, 3642.0, 3642.0, 3640.6, 3640.6, 121, null, 1338, 31867], [20240515, 3640.6, 3640.6, 3641.2, 3640.2, 3640.2, 56, null, 1339, 31873], [20240515, 3640.2, 3640.2, 3641.8, 3640.0, 3641.4, 85, null, 1340, 31892], [20240515, 3641.4, 3641.4, 3641.8, 3641.0, 3641.2, 57, null, 1341, 31880], [20240515, 3641.2, 3641.0, 3642.4, 3641.0, 3642.4, 73, null, 1342, 31861], [20240515, 3642.4, 3642.2, 3642.6, 3641.6, 3641.8, 49, null, 1343, 31857], [20240515, 3641.8, 3641.8, 3641.8, 3641.0, 3641.0, 41, null, 1344, 31860], [20240515, 3641.0, 3640.8, 3641.0, 3640.2, 3640.4, 50, null, 1345, 31856], [20240515, 3640.4, 3640.2, 3640.2, 3638.8, 3639.4, 107, null, 1346, 31839], [20240515, 3639.4, 3639.0, 3639.0, 3637.4, 3637.4, 122, null, 1347, 31857], [20240515, 3637.4, 3637.4, 3638.8, 3637.2, 3638.0, 86, null, 1348, 31887], [20240515, 3638.0, 3638.4, 3638.8, 3636.8, 3637.4, 78, null, 1349, 31884], [20240515, 3637.4, 3637.2, 3638.0, 3636.8, 3637.2, 56, null, 1350, 31893], [20240515, 3637.2, 3637.2, 3637.6, 3636.6, 3637.0, 87, null, 1351, 31906], [20240515, 3637.0, 3636.8, 3636.8, 3636.2, 3636.4, 73, null, 1352, 31917], [20240515, 3636.4, 3636.4, 3636.6, 3635.4, 3635.6, 98, null, 1353, 31946], [20240515, 3635.6, 3635.6, 3637.0, 3635.4, 3637.0, 163, null, 1354, 32011], [20240515, 3637.0, 3637.2, 3637.8, 3636.6, 3637.8, 52, null, 1355, 32028], [20240515, 3637.8, 3637.8, 3638.0, 3637.0, 3638.0, 57, null, 1356, 32039], [20240515, 3638.0, 3638.0, 3638.4, 3637.2, 3637.8, 49, null, 1357, 32046], [20240515, 3637.8, 3637.4, 3638.0, 3636.6, 3637.6, 131, null, 1358, 32093], [20240515, 3637.6, 3637.2, 3637.8, 3636.6, 3637.2, 66, null, 1359, 32110], [20240515, 3637.2, 3637.6, 3637.6, 3634.6, 3634.8, 137, null, 1400, 32148], [20240515, 3634.8, 3634.8, 3635.6, 3633.4, 3634.8, 211, null, 1401, 32194], [20240515, 3634.8, 3634.4, 3634.8, 3631.2, 3633.8, 380, null, 1402, 32213], [20240515, 3633.8, 3633.4, 3634.0, 3631.0, 3631.4, 281, null, 1403, 32200], [20240515, 3631.4, 3631.4, 3633.2, 3630.4, 3632.6, 196, null, 1404, 32227], [20240515, 3632.6, 3632.4, 3636.0, 3632.4, 3634.0, 168, null, 1405, 32235], [20240515, 3634.0, 3634.0, 3634.6, 3633.6, 3634.4, 84, null, 1406, 32223], [20240515, 3634.4, 3634.2, 3634.2, 3633.2, 3634.0, 65, null, 1407, 32217], [20240515, 3634.0, 3633.8, 3635.0, 3633.4, 3633.8, 88, null, 1408, 32216], [20240515, 3633.8, 3634.0, 3634.4, 3633.4, 3633.4, 71, null, 1409, 32224], [20240515, 3633.4, 3633.6, 3633.6, 3632.6, 3632.6, 50, null, 1410, 32238], [20240515, 3632.6, 3632.8, 3633.8, 3632.8, 3633.0, 76, null, 1411, 32242], [20240515, 3633.0, 3633.2, 3633.2, 3632.0, 3632.0, 47, null, 1412, 32251], [20240515, 3632.0, 3632.2, 3632.6, 3631.6, 3631.8, 66, null, 1413, 32249], [20240515, 3631.8, 3631.8, 3632.4, 3631.2, 3632.0, 82, null, 1414, 32257], [20240515, 3632.0, 3632.2, 3633.0, 3631.8, 3632.2, 49, null, 1415, 32259], [20240515, 3632.2, 3632.4, 3632.4, 3631.4, 3631.8, 57, null, 1416, 32278], [20240515, 3631.8, 3632.4, 3632.6, 3631.6, 3631.6, 59, null, 1417, 32268], [20240515, 3631.6, 3631.8, 3631.8, 3630.8, 3631.4, 77, null, 1418, 32251], [20240515, 3631.4, 3631.4, 3631.4, 3629.4, 3630.4, 226, null, 1419, 32229], [20240515, 3630.4, 3630.4, 3634.4, 3630.4, 3633.8, 177, null, 1420, 32261], [20240515, 3633.8, 3634.0, 3635.8, 3634.0, 3635.8, 104, null, 1421, 32291], [20240515, 3635.8, 3635.8, 3637.4, 3635.6, 3636.4, 145, null, 1422, 32297], [20240515, 3636.4, 3636.4, 3637.4, 3635.6, 3637.0, 119, null, 1423, 32284], [20240515, 3637.0, 3636.8, 3637.0, 3636.0, 3636.2, 130, null, 1424, 32284], [20240515, 3636.2, 3636.6, 3637.0, 3635.6, 3636.0, 93, null, 1425, 32296], [20240515, 3636.0, 3635.6, 3635.8, 3634.8, 3635.2, 92, null, 1426, 32312], [20240515, 3635.2, 3635.0, 3635.6, 3633.0, 3633.8, 304, null, 1427, 32242], [20240515, 3633.8, 3633.6, 3635.0, 3633.4, 3634.6, 78, null, 1428, 32235], [20240515, 3634.6, 3634.8, 3635.0, 3633.6, 3634.6, 75, null, 1429, 32242], [20240515, 3634.6, 3634.6, 3634.6, 3632.8, 3634.6, 75, null, 1430, 32243], [20240515, 3634.6, 3634.4, 3636.6, 3634.2, 3634.8, 123, null, 1431, 32231], [20240515, 3634.8, 3634.8, 3634.8, 3632.0, 3633.4, 147, null, 1432, 32240], [20240515, 3633.4, 3633.8, 3633.8, 3632.0, 3632.8, 73, null, 1433, 32249], [20240515, 3632.8, 3632.4, 3633.6, 3631.6, 3632.2, 79, null, 1434, 32238], [20240515, 3632.2, 3632.2, 3632.8, 3632.0, 3632.6, 48, null, 1435, 32232], [20240515, 3632.6, 3632.8, 3632.8, 3631.4, 3632.4, 72, null, 1436, 32238], [20240515, 3632.4, 3631.8, 3632.6, 3631.2, 3632.6, 62, null, 1437, 32241], [20240515, 3632.6, 3632.2, 3632.6, 3631.2, 3632.4, 82, null, 1438, 32229], [20240515, 3632.4, 3632.2, 3632.4, 3630.6, 3631.0, 203, null, 1439, 32188], [20240515, 3631.0, 3631.0, 3632.4, 3631.0, 3632.2, 150, null, 1440, 32162], [20240515, 3632.2, 3631.4, 3631.8, 3631.0, 3631.4, 65, null, 1441, 32167], [20240515, 3631.4, 3631.2, 3631.2, 3628.0, 3628.6, 181, null, 1442, 32181], [20240515, 3628.6, 3628.0, 3629.8, 3628.0, 3629.6, 70, null, 1443, 32195], [20240515, 3629.6, 3629.4, 3629.8, 3628.4, 3628.4, 139, null, 1444, 32222], [20240515, 3628.4, 3628.8, 3629.8, 3627.2, 3627.2, 119, null, 1445, 32237], [20240515, 3627.2, 3627.4, 3627.8, 3625.8, 3627.8, 359, null, 1446, 32342], [20240515, 3627.8, 3627.8, 3627.8, 3625.4, 3625.6, 207, null, 1447, 32379], [20240515, 3625.6, 3625.8, 3625.8, 3624.4, 3625.6, 224, null, 1448, 32410], [20240515, 3625.6, 3626.0, 3626.0, 3624.2, 3625.0, 174, null, 1449, 32423], [20240515, 3625.0, 3624.8, 3625.0, 3623.2, 3624.0, 310, null, 1450, 32467], [20240515, 3624.0, 3624.6, 3624.8, 3623.0, 3624.8, 271, null, 1451, 32558], [20240515, 3624.8, 3624.8, 3625.2, 3622.2, 3624.8, 247, null, 1452, 32582], [20240515, 3624.8, 3625.2, 3625.6, 3623.6, 3624.6, 185, null, 1453, 32609], [20240515, 3624.6, 3624.6, 3625.2, 3624.2, 3624.8, 213, null, 1454, 32673], [20240515, 3624.8, 3625.0, 3625.0, 3623.8, 3624.6, 186, null, 1455, 32708], [20240515, 3624.6, 3624.8, 3626.4, 3624.4, 3626.2, 381, null, 1456, 32816], [20240515, 3626.2, 3626.2, 3627.2, 3625.8, 3627.0, 192, null, 1457, 32868], [20240515, 3627.0, 3626.2, 3628.2, 3625.8, 3627.6, 211, null, 1458, 32927], [20240515, 3627.6, 3628.2, 3628.6, 3627.4, 3628.6, 218, null, 1459, 33009], [20240515, 3628.6, 3628.4, 3630.0, 3627.0, 3629.6, 325, null, 1500, 33096], [20240516, 3629.6, 3627.2, 3631.0, 3622.6, 3623.4, 1816, null, 931, 117049], [20240516, 3623.4, 3622.4, 3623.4, 3619.6, 3620.8, 908, null, 932, 116998], [20240516, 3620.8, 3620.4, 3620.8, 3617.2, 3617.8, 575, null, 933, 117067], [20240516, 3617.8, 3617.6, 3618.4, 3616.0, 3618.4, 532, null, 934, 117064], [20240516, 3618.4, 3618.6, 3621.2, 3618.4, 3618.6, 496, null, 935, 117072], [20240516, 3618.6, 3617.6, 3622.2, 3617.6, 3621.8, 422, null, 936, 117091], [20240516, 3621.8, 3622.0, 3622.8, 3620.2, 3620.2, 346, null, 937, 117056], [20240516, 3620.2, 3620.4, 3621.4, 3619.4, 3619.8, 229, null, 938, 117065], [20240516, 3619.8, 3619.6, 3620.0, 3618.2, 3618.4, 193, null, 939, 117071], [20240516, 3618.4, 3618.6, 3618.6, 3617.0, 3618.2, 223, null, 940, 117103], [20240516, 3618.2, 3618.0, 3618.0, 3614.2, 3615.2, 358, null, 941, 117099], [20240516, 3615.2, 3615.4, 3619.4, 3614.6, 3617.6, 363, null, 942, 117161], [20240516, 3617.6, 3617.4, 3620.0, 3616.8, 3620.0, 236, null, 943, 117200], [20240516, 3620.0, 3620.0, 3620.2, 3618.6, 3619.0, 235, null, 944, 117274], [20240516, 3619.0, 3619.2, 3621.0, 3619.2, 3620.6, 235, null, 945, 117328], [20240516, 3620.6, 3620.2, 3623.6, 3620.2, 3623.4, 404, null, 946, 117355], [20240516, 3623.4, 3623.0, 3623.4, 3621.8, 3622.4, 339, null, 947, 117425], [20240516, 3622.4, 3622.8, 3624.6, 3622.0, 3624.4, 372, null, 948, 117539], [20240516, 3624.4, 3624.2, 3624.2, 3623.0, 3623.4, 258, null, 949, 117613], [20240516, 3623.4, 3623.4, 3623.6, 3621.0, 3621.2, 227, null, 950, 117676], [20240516, 3621.2, 3620.8, 3621.8, 3620.0, 3620.0, 198, null, 951, 117745], [20240516, 3620.0, 3620.0, 3623.8, 3620.0, 3623.4, 261, null, 952, 117773], [20240516, 3623.4, 3623.4, 3630.0, 3623.4, 3629.4, 616, null, 953, 117801], [20240516, 3629.4, 3629.6, 3629.8, 3626.0, 3626.6, 362, null, 954, 117847], [20240516, 3626.6, 3626.8, 3627.6, 3625.2, 3626.4, 195, null, 955, 117883], [20240516, 3626.4, 3626.6, 3628.0, 3625.0, 3626.6, 241, null, 956, 117906], [20240516, 3626.6, 3626.4, 3627.2, 3625.6, 3625.8, 195, null, 957, 117960], [20240516, 3625.8, 3626.0, 3626.6, 3625.6, 3626.0, 194, null, 958, 118000], [20240516, 3626.0, 3626.4, 3627.0, 3626.2, 3626.6, 231, null, 959, 118103], [20240516, 3626.6, 3626.4, 3627.2, 3626.2, 3627.0, 213, null, 1000, 118191], [20240516, 3627.0, 3626.6, 3627.4, 3626.2, 3626.4, 266, null, 1001, 118265], [20240516, 3626.4, 3626.4, 3628.8, 3626.4, 3628.6, 253, null, 1002, 118294], [20240516, 3628.6, 3628.2, 3630.0, 3628.2, 3629.2, 398, null, 1003, 118370], [20240516, 3629.2, 3629.2, 3630.8, 3628.8, 3630.2, 276, null, 1004, 118370], [20240516, 3630.2, 3630.2, 3630.2, 3626.6, 3628.0, 533, null, 1005, 118544], [20240516, 3628.0, 3628.4, 3629.4, 3627.0, 3627.8, 219, null, 1006, 118526], [20240516, 3627.8, 3627.6, 3628.8, 3627.2, 3627.4, 133, null, 1007, 118526], [20240516, 3627.4, 3627.0, 3627.0, 3624.8, 3626.0, 310, null, 1008, 118562], [20240516, 3626.0, 3626.2, 3628.2, 3626.0, 3628.2, 186, null, 1009, 118655], [20240516, 3628.2, 3628.0, 3629.2, 3627.8, 3628.8, 200, null, 1010, 118712], [20240516, 3628.8, 3629.0, 3629.4, 3627.6, 3628.4, 127, null, 1011, 118763], [20240516, 3628.4, 3628.2, 3629.4, 3627.4, 3628.2, 129, null, 1012, 118800], [20240516, 3628.2, 3628.2, 3628.6, 3627.2, 3627.6, 137, null, 1013, 118820], [20240516, 3627.6, 3627.6, 3628.0, 3625.8, 3626.2, 192, null, 1014, 118888], [20240516, 3626.2, 3626.2, 3627.2, 3625.0, 3626.2, 174, null, 1015, 118922], [20240516, 3626.2, 3626.4, 3628.8, 3626.2, 3627.0, 149, null, 1016, 118958], [20240516, 3627.0, 3626.6, 3626.8, 3624.6, 3624.6, 147, null, 1017, 118988], [20240516, 3624.6, 3624.6, 3625.4, 3624.0, 3624.6, 149, null, 1018, 119007], [20240516, 3624.6, 3624.6, 3627.4, 3624.4, 3627.0, 134, null, 1019, 119033], [20240516, 3627.0, 3627.6, 3629.0, 3627.2, 3629.0, 163, null, 1020, 119049], [20240516, 3629.0, 3629.2, 3629.2, 3626.6, 3628.2, 279, null, 1021, 119141], [20240516, 3628.2, 3628.6, 3629.0, 3626.0, 3626.8, 209, null, 1022, 119168], [20240516, 3626.8, 3627.0, 3628.4, 3626.4, 3628.2, 158, null, 1023, 119235], [20240516, 3628.2, 3627.8, 3628.8, 3627.4, 3628.4, 170, null, 1024, 119241], [20240516, 3628.4, 3628.6, 3628.6, 3625.6, 3625.6, 165, null, 1025, 119317], [20240516, 3625.6, 3625.8, 3626.0, 3625.2, 3625.6, 178, null, 1026, 119406], [20240516, 3625.6, 3625.6, 3626.0, 3624.6, 3625.2, 92, null, 1027, 119437], [20240516, 3625.2, 3625.2, 3627.2, 3624.2, 3626.8, 187, null, 1028, 119497], [20240516, 3626.8, 3627.0, 3628.4, 3625.4, 3626.4, 128, null, 1029, 119533], [20240516, 3626.4, 3626.2, 3627.8, 3625.6, 3627.8, 82, null, 1030, 119560], [20240516, 3627.8, 3627.2, 3628.4, 3627.0, 3628.2, 168, null, 1031, 119604], [20240516, 3628.2, 3627.8, 3629.8, 3627.8, 3629.6, 323, null, 1032, 119759], [20240516, 3629.6, 3629.4, 3632.4, 3629.4, 3632.0, 577, null, 1033, 119883], [20240516, 3632.0, 3632.2, 3632.4, 3629.4, 3630.0, 314, null, 1034, 119939], [20240516, 3630.0, 3630.2, 3631.6, 3629.0, 3629.6, 252, null, 1035, 119990], [20240516, 3629.6, 3629.8, 3630.0, 3628.2, 3628.4, 148, null, 1036, 120030], [20240516, 3628.4, 3628.0, 3628.4, 3626.2, 3627.0, 302, null, 1037, 120104], [20240516, 3627.0, 3626.6, 3628.0, 3626.2, 3627.8, 188, null, 1038, 120132], [20240516, 3627.8, 3627.8, 3629.8, 3627.6, 3629.0, 192, null, 1039, 120170], [20240516, 3629.0, 3629.2, 3630.0, 3628.6, 3629.8, 132, null, 1040, 120211], [20240516, 3629.8, 3629.8, 3629.8, 3628.6, 3628.6, 91, null, 1041, 120238], [20240516, 3628.6, 3628.8, 3628.8, 3627.0, 3627.4, 189, null, 1042, 120326], [20240516, 3627.4, 3627.2, 3628.8, 3626.8, 3627.4, 179, null, 1043, 120405], [20240516, 3627.4, 3627.4, 3627.4, 3626.0, 3626.0, 185, null, 1044, 120474], [20240516, 3626.0, 3626.2, 3627.4, 3626.0, 3627.4, 192, null, 1045, 120532], [20240516, 3627.4, 3627.4, 3628.0, 3626.8, 3627.0, 150, null, 1046, 120583], [20240516, 3627.0, 3627.0, 3629.0, 3626.6, 3628.6, 74, null, 1047, 120608], [20240516, 3628.6, 3628.4, 3628.8, 3627.4, 3627.6, 63, null, 1048, 120647], [20240516, 3627.6, 3627.6, 3629.4, 3627.6, 3628.8, 121, null, 1049, 120679], [20240516, 3628.8, 3629.0, 3629.0, 3627.2, 3627.4, 88, null, 1050, 120726], [20240516, 3627.4, 3627.8, 3628.0, 3626.2, 3626.4, 131, null, 1051, 120784], [20240516, 3626.4, 3626.0, 3626.6, 3625.2, 3626.6, 247, null, 1052, 120891], [20240516, 3626.6, 3626.6, 3627.0, 3626.2, 3626.2, 95, null, 1053, 120942], [20240516, 3626.2, 3626.8, 3627.0, 3626.0, 3626.4, 78, null, 1054, 120969], [20240516, 3626.4, 3626.6, 3627.6, 3626.4, 3627.4, 76, null, 1055, 120993], [20240516, 3627.4, 3627.6, 3630.0, 3627.6, 3628.4, 184, null, 1056, 121034], [20240516, 3628.4, 3629.0, 3630.6, 3628.8, 3629.6, 302, null, 1057, 121156], [20240516, 3629.6, 3630.0, 3631.0, 3629.8, 3630.2, 217, null, 1058, 121263], [20240516, 3630.2, 3630.4, 3631.2, 3630.0, 3630.4, 219, null, 1059, 121335], [20240516, 3630.4, 3630.4, 3630.8, 3629.6, 3630.6, 127, null, 1100, 121367], [20240516, 3630.6, 3630.4, 3631.4, 3629.0, 3629.0, 189, null, 1101, 121447], [20240516, 3629.0, 3629.0, 3630.0, 3628.0, 3629.6, 119, null, 1102, 121507], [20240516, 3629.6, 3629.8, 3630.0, 3627.6, 3628.0, 141, null, 1103, 121564], [20240516, 3628.0, 3627.8, 3629.8, 3627.6, 3629.4, 94, null, 1104, 121612], [20240516, 3629.4, 3629.4, 3629.8, 3628.6, 3629.6, 103, null, 1105, 121633], [20240516, 3629.6, 3629.6, 3632.0, 3629.2, 3631.6, 235, null, 1106, 121718], [20240516, 3631.6, 3631.8, 3633.2, 3631.0, 3631.6, 350, null, 1107, 121800], [20240516, 3631.6, 3631.8, 3633.6, 3631.6, 3633.2, 228, null, 1108, 121843], [20240516, 3633.2, 3633.4, 3634.4, 3633.4, 3634.0, 195, null, 1109, 121880], [20240516, 3634.0, 3634.0, 3634.2, 3632.2, 3632.4, 129, null, 1110, 121908], [20240516, 3632.4, 3632.0, 3632.8, 3631.2, 3631.8, 102, null, 1111, 121949], [20240516, 3631.8, 3631.6, 3632.6, 3631.0, 3632.6, 133, null, 1112, 121987], [20240516, 3632.6, 3632.8, 3633.8, 3631.6, 3632.0, 182, null, 1113, 122077], [20240516, 3632.0, 3632.0, 3633.0, 3632.0, 3633.0, 72, null, 1114, 122104], [20240516, 3633.0, 3633.0, 3634.2, 3633.0, 3633.2, 134, null, 1115, 122164], [20240516, 3633.2, 3633.8, 3634.4, 3633.4, 3634.0, 132, null, 1116, 122209], [20240516, 3634.0, 3634.0, 3637.2, 3634.0, 3636.0, 575, null, 1117, 122383], [20240516, 3636.0, 3636.4, 3637.2, 3636.0, 3636.6, 216, null, 1118, 122419], [20240516, 3636.6, 3637.0, 3639.2, 3636.8, 3638.0, 461, null, 1119, 122459], [20240516, 3638.0, 3638.0, 3638.0, 3636.0, 3636.6, 179, null, 1120, 122521], [20240516, 3636.6, 3636.6, 3638.8, 3635.8, 3638.4, 185, null, 1121, 122587], [20240516, 3638.4, 3638.2, 3640.0, 3638.0, 3638.0, 340, null, 1122, 122724], [20240516, 3638.0, 3638.0, 3639.0, 3637.4, 3638.2, 186, null, 1123, 122831], [20240516, 3638.2, 3638.6, 3639.0, 3637.6, 3638.8, 211, null, 1124, 122943], [20240516, 3638.8, 3638.8, 3639.8, 3638.6, 3639.4, 166, null, 1125, 123007], [20240516, 3639.4, 3639.4, 3639.8, 3638.2, 3639.8, 202, null, 1126, 123108], [20240516, 3639.8, 3639.8, 3641.0, 3639.6, 3640.4, 337, null, 1127, 123226], [20240516, 3640.4, 3640.0, 3641.2, 3638.8, 3641.0, 231, null, 1128, 123277], [20240516, 3641.0, 3641.2, 3641.4, 3640.4, 3641.2, 179, null, 1129, 123340], [20240516, 3641.2, 3640.8, 3641.4, 3640.0, 3641.4, 256, null, 1130, 123424], [20240516, 3641.4, 3641.8, 3643.0, 3639.4, 3641.2, 618, null, 1301, 123688], [20240516, 3641.2, 3641.2, 3641.6, 3638.8, 3639.2, 285, null, 1302, 123833], [20240516, 3639.2, 3639.0, 3642.2, 3639.0, 3641.6, 208, null, 1303, 123950], [20240516, 3641.6, 3642.0, 3642.0, 3640.6, 3641.8, 169, null, 1304, 124019], [20240516, 3641.8, 3642.0, 3644.2, 3642.0, 3642.8, 446, null, 1305, 124177], [20240516, 3642.8, 3643.4, 3645.2, 3643.2, 3644.0, 421, null, 1306, 124323], [20240516, 3644.0, 3644.0, 3644.4, 3643.0, 3643.0, 237, null, 1307, 124462], [20240516, 3643.0, 3643.6, 3643.6, 3641.4, 3641.6, 284, null, 1308, 124546], [20240516, 3641.6, 3641.4, 3642.0, 3640.8, 3640.8, 172, null, 1309, 124615], [20240516, 3640.8, 3640.8, 3641.8, 3640.8, 3641.2, 126, null, 1310, 124681], [20240516, 3641.2, 3641.2, 3641.8, 3639.4, 3640.4, 297, null, 1311, 124826], [20240516, 3640.4, 3640.4, 3640.8, 3639.2, 3639.4, 146, null, 1312, 124879], [20240516, 3639.4, 3639.2, 3640.0, 3639.0, 3640.0, 108, null, 1313, 124929], [20240516, 3640.0, 3640.2, 3640.2, 3639.6, 3640.0, 95, null, 1314, 124964], [20240516, 3640.0, 3639.6, 3639.8, 3637.6, 3638.0, 233, null, 1315, 125057], [20240516, 3638.0, 3638.2, 3639.0, 3637.6, 3638.2, 233, null, 1316, 125139], [20240516, 3638.2, 3638.0, 3638.8, 3637.8, 3638.8, 110, null, 1317, 125156], [20240516, 3638.8, 3638.6, 3640.0, 3638.6, 3639.2, 148, null, 1318, 125203], [20240516, 3639.2, 3639.2, 3640.2, 3639.0, 3640.2, 98, null, 1319, 125235], [20240516, 3640.2, 3640.4, 3640.4, 3639.4, 3639.6, 86, null, 1320, 125260], [20240516, 3639.6, 3639.8, 3640.2, 3639.0, 3639.4, 116, null, 1321, 125319], [20240516, 3639.4, 3639.4, 3639.4, 3638.0, 3638.4, 178, null, 1322, 125352], [20240516, 3638.4, 3638.2, 3638.4, 3638.0, 3638.2, 75, null, 1323, 125384], [20240516, 3638.2, 3638.2, 3638.6, 3638.0, 3638.0, 88, null, 1324, 125424], [20240516, 3638.0, 3638.0, 3639.2, 3637.8, 3639.2, 128, null, 1325, 125446], [20240516, 3639.2, 3639.2, 3640.0, 3638.6, 3639.8, 135, null, 1326, 125507], [20240516, 3639.8, 3639.2, 3639.8, 3639.2, 3639.6, 71, null, 1327, 125542], [20240516, 3639.6, 3639.8, 3640.6, 3639.6, 3640.6, 128, null, 1328, 125606], [20240516, 3640.6, 3640.6, 3641.8, 3640.4, 3641.4, 141, null, 1329, 125675], [20240516, 3641.4, 3641.4, 3641.6, 3639.6, 3640.6, 177, null, 1330, 125748], [20240516, 3640.6, 3640.8, 3641.4, 3638.8, 3639.4, 186, null, 1331, 125853], [20240516, 3639.4, 3639.2, 3640.4, 3637.8, 3639.0, 425, null, 1332, 126037], [20240516, 3639.0, 3639.2, 3639.2, 3638.4, 3638.6, 157, null, 1333, 126107], [20240516, 3638.6, 3638.8, 3640.4, 3638.6, 3639.4, 168, null, 1334, 126164], [20240516, 3639.4, 3639.2, 3639.6, 3638.2, 3639.2, 99, null, 1335, 126225], [20240516, 3639.2, 3639.4, 3640.4, 3639.4, 3640.2, 126, null, 1336, 126266], [20240516, 3640.2, 3640.4, 3641.6, 3640.2, 3641.6, 215, null, 1337, 126308], [20240516, 3641.6, 3641.6, 3641.8, 3639.8, 3640.2, 192, null, 1338, 126415], [20240516, 3640.2, 3640.6, 3640.8, 3639.0, 3640.8, 110, null, 1339, 126470], [20240516, 3640.8, 3640.8, 3641.0, 3639.8, 3641.0, 93, null, 1340, 126507], [20240516, 3641.0, 3640.6, 3642.6, 3640.6, 3641.8, 153, null, 1341, 126589], [20240516, 3641.8, 3642.2, 3643.6, 3641.4, 3641.8, 232, null, 1342, 126720], [20240516, 3641.8, 3641.8, 3643.0, 3640.8, 3641.8, 165, null, 1343, 126783], [20240516, 3641.8, 3642.0, 3644.0, 3642.0, 3643.6, 139, null, 1344, 126838], [20240516, 3643.6, 3643.8, 3643.8, 3642.0, 3642.6, 137, null, 1345, 126893], [20240516, 3642.6, 3642.8, 3644.4, 3642.0, 3642.6, 195, null, 1346, 126972], [20240516, 3642.6, 3642.4, 3643.2, 3641.4, 3642.0, 129, null, 1347, 127002], [20240516, 3642.0, 3642.0, 3642.0, 3640.2, 3640.2, 142, null, 1348, 127042], [20240516, 3640.2, 3640.6, 3641.0, 3637.8, 3638.4, 363, null, 1349, 127134], [20240516, 3638.4, 3638.4, 3639.2, 3637.8, 3638.8, 139, null, 1350, 127206], [20240516, 3638.8, 3639.2, 3639.6, 3638.0, 3638.2, 156, null, 1351, 127257], [20240516, 3638.2, 3638.2, 3639.6, 3637.8, 3639.6, 139, null, 1352, 127331], [20240516, 3639.6, 3639.2, 3639.8, 3638.8, 3638.8, 97, null, 1353, 127359], [20240516, 3638.8, 3639.0, 3639.2, 3638.0, 3638.4, 94, null, 1354, 127403], [20240516, 3638.4, 3638.8, 3639.4, 3638.4, 3639.2, 96, null, 1355, 127455], [20240516, 3639.2, 3638.8, 3639.4, 3638.2, 3638.6, 86, null, 1356, 127504], [20240516, 3638.6, 3638.6, 3639.2, 3638.4, 3638.4, 57, null, 1357, 127525], [20240516, 3638.4, 3638.4, 3638.6, 3636.2, 3636.2, 280, null, 1358, 127649], [20240516, 3636.2, 3636.2, 3636.4, 3634.6, 3635.0, 475, null, 1359, 127775], [20240516, 3635.0, 3635.2, 3635.4, 3634.2, 3634.4, 259, null, 1400, 127834], [20240516, 3634.4, 3634.4, 3634.4, 3632.2, 3633.8, 475, null, 1401, 127962], [20240516, 3633.8, 3633.8, 3635.6, 3633.0, 3635.6, 258, null, 1402, 128082], [20240516, 3635.6, 3635.4, 3635.6, 3634.2, 3634.6, 132, null, 1403, 128137], [20240516, 3634.6, 3634.6, 3635.6, 3634.2, 3634.8, 142, null, 1404, 128174], [20240516, 3634.8, 3635.0, 3635.4, 3634.0, 3634.0, 163, null, 1405, 128183], [20240516, 3634.0, 3634.8, 3636.8, 3634.8, 3636.4, 215, null, 1406, 128259], [20240516, 3636.4, 3636.0, 3638.4, 3635.6, 3637.6, 280, null, 1407, 128354], [20240516, 3637.6, 3637.4, 3638.0, 3637.0, 3637.4, 136, null, 1408, 128431], [20240516, 3637.4, 3637.4, 3638.4, 3637.2, 3638.2, 91, null, 1409, 128485], [20240516, 3638.2, 3638.2, 3639.0, 3638.2, 3638.2, 192, null, 1410, 128608], [20240516, 3638.2, 3638.4, 3638.4, 3636.0, 3636.6, 208, null, 1411, 128730], [20240516, 3636.6, 3636.6, 3638.2, 3635.6, 3635.6, 173, null, 1412, 128791], [20240516, 3635.6, 3635.6, 3636.2, 3635.2, 3635.8, 136, null, 1413, 128877], [20240516, 3635.8, 3635.8, 3635.8, 3634.4, 3634.4, 113, null, 1414, 128930], [20240516, 3634.4, 3634.4, 3634.6, 3632.6, 3632.6, 169, null, 1415, 129026], [20240516, 3632.6, 3632.6, 3632.8, 3631.4, 3631.8, 418, null, 1416, 129234], [20240516, 3631.8, 3631.8, 3633.2, 3631.0, 3633.0, 242, null, 1417, 129364], [20240516, 3633.0, 3632.4, 3633.6, 3632.0, 3633.2, 163, null, 1418, 129442], [20240516, 3633.2, 3633.4, 3634.0, 3633.0, 3633.6, 104, null, 1419, 129484], [20240516, 3633.6, 3633.2, 3633.6, 3629.2, 3629.6, 329, null, 1420, 129642], [20240516, 3629.6, 3629.8, 3632.0, 3629.2, 3631.4, 403, null, 1421, 129828], [20240516, 3631.4, 3631.8, 3632.6, 3630.2, 3630.8, 141, null, 1422, 129909], [20240516, 3630.8, 3630.8, 3630.8, 3629.6, 3630.2, 154, null, 1423, 129976], [20240516, 3630.2, 3630.4, 3631.2, 3629.6, 3629.6, 129, null, 1424, 130027], [20240516, 3629.6, 3629.4, 3629.8, 3627.8, 3629.4, 230, null, 1425, 130118], [20240516, 3629.4, 3629.8, 3629.8, 3628.6, 3629.0, 142, null, 1426, 130188], [20240516, 3629.0, 3628.8, 3629.6, 3628.0, 3629.0, 190, null, 1427, 130299], [20240516, 3629.0, 3628.8, 3629.4, 3628.0, 3628.8, 145, null, 1428, 130363], [20240516, 3628.8, 3628.6, 3628.6, 3625.2, 3625.6, 501, null, 1429, 130582], [20240516, 3625.6, 3625.6, 3626.6, 3625.4, 3625.8, 225, null, 1430, 130657], [20240516, 3625.8, 3625.2, 3626.2, 3622.4, 3624.0, 616, null, 1431, 130836], [20240516, 3624.0, 3623.6, 3623.6, 3621.8, 3622.4, 312, null, 1432, 130945], [20240516, 3622.4, 3622.0, 3623.8, 3621.6, 3623.2, 280, null, 1433, 131078], [20240516, 3623.2, 3623.0, 3623.2, 3619.0, 3619.2, 636, null, 1434, 131304], [20240516, 3619.2, 3619.0, 3619.8, 3618.8, 3619.2, 386, null, 1435, 131430], [20240516, 3619.2, 3618.6, 3619.0, 3616.8, 3617.6, 463, null, 1436, 131582], [20240516, 3617.6, 3617.4, 3619.2, 3617.4, 3619.0, 362, null, 1437, 131756], [20240516, 3619.0, 3618.8, 3618.8, 3616.8, 3616.8, 427, null, 1438, 131966], [20240516, 3616.8, 3616.6, 3619.0, 3616.6, 3619.0, 439, null, 1439, 132222], [20240516, 3619.0, 3619.0, 3621.0, 3619.0, 3620.0, 556, null, 1440, 132442], [20240516, 3620.0, 3620.0, 3620.0, 3618.4, 3619.6, 345, null, 1441, 132562], [20240516, 3619.6, 3619.8, 3621.8, 3619.6, 3621.4, 385, null, 1442, 132650], [20240516, 3621.4, 3620.8, 3622.4, 3620.4, 3622.0, 280, null, 1443, 132764], [20240516, 3622.0, 3622.4, 3622.4, 3618.8, 3619.6, 348, null, 1444, 132929], [20240516, 3619.6, 3619.6, 3620.4, 3619.2, 3619.8, 170, null, 1445, 133006], [20240516, 3619.8, 3620.0, 3622.2, 3619.6, 3621.6, 244, null, 1446, 133165], [20240516, 3621.6, 3621.8, 3621.8, 3619.8, 3620.0, 184, null, 1447, 133283], [20240516, 3620.0, 3620.0, 3622.0, 3620.0, 3622.0, 278, null, 1448, 133456], [20240516, 3622.0, 3621.8, 3622.2, 3621.2, 3621.6, 204, null, 1449, 133577], [20240516, 3621.6, 3621.6, 3622.2, 3621.2, 3621.8, 249, null, 1450, 133756], [20240516, 3621.8, 3621.8, 3622.4, 3621.4, 3621.6, 292, null, 1451, 133930], [20240516, 3621.6, 3621.6, 3622.4, 3621.2, 3622.2, 288, null, 1452, 134102], [20240516, 3622.2, 3622.4, 3622.4, 3621.2, 3621.2, 313, null, 1453, 134265], [20240516, 3621.2, 3621.2, 3622.4, 3621.2, 3622.2, 210, null, 1454, 134374], [20240516, 3622.2, 3622.4, 3623.0, 3622.0, 3622.8, 315, null, 1455, 134474], [20240516, 3622.8, 3622.8, 3624.0, 3622.6, 3623.8, 372, null, 1456, 134648], [20240516, 3623.8, 3623.8, 3624.2, 3623.2, 3623.4, 290, null, 1457, 134794], [20240516, 3623.4, 3624.0, 3624.0, 3623.4, 3624.0, 306, null, 1458, 134910], [20240516, 3624.0, 3624.0, 3624.2, 3623.2, 3624.0, 370, null, 1459, 135073], [20240516, 3624.0, 3623.6, 3624.4, 3623.0, 3623.0, 425, null, 1500, 135302], [20240517, 3623.0, 3628.0, 3634.4, 3628.0, 3634.0, 1708, null, 931, 134488], [20240517, 3634.0, 3634.2, 3635.0, 3632.4, 3632.8, 1026, null, 932, 134051], [20240517, 3632.8, 3632.8, 3633.2, 3628.8, 3629.2, 610, null, 933, 133784], [20240517, 3629.2, 3629.2, 3630.8, 3628.8, 3629.0, 461, null, 934, 133665], [20240517, 3629.0, 3629.0, 3629.2, 3626.4, 3627.8, 635, null, 935, 133519], [20240517, 3627.8, 3627.8, 3628.4, 3627.2, 3628.0, 454, null, 936, 133359], [20240517, 3628.0, 3628.0, 3630.6, 3627.6, 3630.2, 374, null, 937, 133235], [20240517, 3630.2, 3630.2, 3630.6, 3628.6, 3630.2, 334, null, 938, 133099], [20240517, 3630.2, 3630.0, 3633.4, 3629.6, 3632.4, 394, null, 939, 132961], [20240517, 3632.4, 3632.4, 3635.6, 3632.4, 3635.6, 509, null, 940, 132750], [20240517, 3635.6, 3635.8, 3639.4, 3635.0, 3635.2, 793, null, 941, 132420], [20240517, 3635.2, 3634.8, 3637.8, 3631.8, 3636.2, 640, null, 942, 132199], [20240517, 3636.2, 3636.2, 3638.0, 3636.2, 3637.2, 450, null, 943, 132017], [20240517, 3637.2, 3637.6, 3638.0, 3636.6, 3637.6, 430, null, 944, 131876], [20240517, 3637.6, 3638.0, 3640.0, 3637.2, 3638.6, 605, null, 945, 131706], [20240517, 3638.6, 3638.8, 3641.4, 3638.8, 3641.2, 745, null, 946, 131581], [20240517, 3641.2, 3640.8, 3641.4, 3639.4, 3640.6, 496, null, 947, 131603], [20240517, 3640.6, 3640.6, 3641.0, 3637.8, 3638.6, 443, null, 948, 131473], [20240517, 3638.6, 3638.8, 3639.0, 3636.6, 3637.2, 313, null, 949, 131452], [20240517, 3637.2, 3637.0, 3638.4, 3636.4, 3637.6, 323, null, 950, 131443], [20240517, 3637.6, 3637.6, 3639.0, 3637.4, 3638.0, 336, null, 951, 131397], [20240517, 3638.0, 3638.2, 3639.2, 3637.0, 3637.2, 375, null, 952, 131327], [20240517, 3637.2, 3637.0, 3637.0, 3635.2, 3635.6, 344, null, 953, 131257], [20240517, 3635.6, 3635.4, 3636.2, 3634.4, 3635.6, 312, null, 954, 131210], [20240517, 3635.6, 3635.8, 3636.6, 3634.2, 3636.6, 244, null, 955, 131202], [20240517, 3636.6, 3636.4, 3638.2, 3635.0, 3638.2, 212, null, 956, 131200], [20240517, 3638.2, 3638.4, 3640.8, 3638.2, 3639.8, 455, null, 957, 131198], [20240517, 3639.8, 3639.8, 3643.2, 3639.0, 3642.4, 515, null, 958, 131183], [20240517, 3642.4, 3642.2, 3642.4, 3640.2, 3640.2, 335, null, 959, 131161], [20240517, 3640.2, 3640.2, 3641.8, 3639.8, 3641.8, 295, null, 1000, 131158], [20240517, 3641.8, 3641.6, 3643.8, 3640.4, 3641.0, 509, null, 1001, 131097], [20240517, 3641.0, 3641.2, 3641.2, 3639.6, 3639.6, 303, null, 1002, 131114], [20240517, 3639.6, 3639.8, 3639.8, 3638.2, 3638.4, 226, null, 1003, 131086], [20240517, 3638.4, 3638.6, 3639.4, 3635.8, 3636.4, 312, null, 1004, 131036], [20240517, 3636.4, 3636.2, 3636.4, 3632.2, 3632.4, 565, null, 1005, 131001], [20240517, 3632.4, 3632.2, 3634.6, 3631.4, 3634.2, 398, null, 1006, 131005], [20240517, 3634.2, 3634.0, 3635.0, 3633.4, 3634.2, 205, null, 1007, 130998], [20240517, 3634.2, 3634.2, 3634.6, 3632.4, 3632.4, 231, null, 1008, 131037], [20240517, 3632.4, 3632.4, 3632.4, 3629.2, 3629.2, 439, null, 1009, 130938], [20240517, 3629.2, 3629.2, 3630.6, 3629.0, 3629.8, 289, null, 1010, 130902], [20240517, 3629.8, 3629.8, 3630.0, 3628.4, 3628.4, 237, null, 1011, 130903], [20240517, 3628.4, 3628.4, 3629.6, 3628.0, 3629.4, 305, null, 1012, 130874], [20240517, 3629.4, 3629.4, 3630.0, 3629.0, 3629.0, 203, null, 1013, 130869], [20240517, 3629.0, 3629.4, 3630.8, 3629.0, 3630.6, 185, null, 1014, 130848], [20240517, 3630.6, 3630.8, 3632.4, 3630.2, 3630.6, 205, null, 1015, 130846], [20240517, 3630.6, 3631.0, 3632.0, 3630.4, 3630.4, 178, null, 1016, 130859], [20240517, 3630.4, 3630.6, 3630.6, 3628.2, 3628.6, 301, null, 1017, 130902], [20240517, 3628.6, 3628.6, 3628.6, 3626.0, 3627.0, 482, null, 1018, 130827], [20240517, 3627.0, 3626.8, 3627.0, 3624.8, 3625.6, 509, null, 1019, 130740], [20240517, 3625.6, 3625.6, 3626.8, 3624.8, 3626.6, 204, null, 1020, 130734], [20240517, 3626.6, 3626.8, 3629.4, 3626.8, 3628.8, 229, null, 1021, 130706], [20240517, 3628.8, 3628.8, 3629.0, 3627.8, 3628.0, 143, null, 1022, 130693], [20240517, 3628.0, 3628.0, 3629.0, 3627.4, 3629.0, 150, null, 1023, 130696], [20240517, 3629.0, 3628.8, 3629.4, 3628.0, 3628.2, 264, null, 1024, 130702], [20240517, 3628.2, 3628.4, 3629.6, 3628.2, 3629.4, 179, null, 1025, 130728], [20240517, 3629.4, 3629.2, 3629.2, 3627.8, 3627.8, 135, null, 1026, 130727], [20240517, 3627.8, 3627.8, 3628.4, 3626.0, 3626.0, 200, null, 1027, 130750], [20240517, 3626.0, 3626.0, 3626.8, 3625.2, 3625.4, 202, null, 1028, 130715], [20240517, 3625.4, 3625.4, 3626.4, 3623.2, 3623.2, 412, null, 1029, 130680], [20240517, 3623.2, 3623.6, 3624.8, 3623.0, 3623.4, 373, null, 1030, 130642], [20240517, 3623.4, 3623.6, 3623.6, 3621.2, 3622.4, 747, null, 1031, 130436], [20240517, 3622.4, 3622.6, 3622.6, 3621.2, 3621.6, 257, null, 1032, 130418], [20240517, 3621.6, 3621.4, 3621.6, 3620.0, 3620.6, 394, null, 1033, 130394], [20240517, 3620.6, 3620.4, 3620.4, 3618.6, 3618.8, 423, null, 1034, 130334], [20240517, 3618.8, 3619.2, 3619.6, 3618.2, 3618.8, 295, null, 1035, 130345], [20240517, 3618.8, 3619.0, 3621.0, 3618.8, 3619.6, 296, null, 1036, 130334], [20240517, 3619.6, 3619.4, 3621.2, 3618.8, 3620.4, 253, null, 1037, 130344], [20240517, 3620.4, 3620.4, 3620.6, 3619.4, 3620.4, 246, null, 1038, 130376], [20240517, 3620.4, 3620.4, 3620.8, 3619.8, 3620.4, 166, null, 1039, 130400], [20240517, 3620.4, 3620.2, 3620.8, 3619.4, 3620.8, 214, null, 1040, 130412], [20240517, 3620.8, 3620.8, 3621.2, 3619.2, 3619.6, 180, null, 1041, 130414], [20240517, 3619.6, 3619.8, 3621.8, 3619.4, 3621.8, 170, null, 1042, 130428], [20240517, 3621.8, 3621.8, 3621.8, 3619.6, 3620.2, 150, null, 1043, 130428], [20240517, 3620.2, 3620.4, 3620.4, 3618.0, 3618.6, 341, null, 1044, 130392], [20240517, 3618.6, 3618.6, 3620.6, 3618.0, 3620.4, 233, null, 1045, 130381], [20240517, 3620.4, 3620.4, 3620.4, 3618.2, 3618.6, 154, null, 1046, 130394], [20240517, 3618.6, 3618.6, 3618.6, 3617.2, 3618.6, 283, null, 1047, 130393], [20240517, 3618.6, 3618.8, 3620.8, 3618.6, 3619.0, 190, null, 1048, 130365], [20240517, 3619.0, 3619.0, 3619.2, 3617.2, 3617.4, 175, null, 1049, 130344], [20240517, 3617.4, 3617.2, 3618.0, 3615.8, 3617.4, 351, null, 1050, 130334], [20240517, 3617.4, 3617.6, 3618.2, 3617.0, 3618.0, 123, null, 1051, 130318], [20240517, 3618.0, 3617.8, 3618.0, 3616.2, 3617.4, 152, null, 1052, 130321], [20240517, 3617.4, 3617.6, 3618.6, 3617.6, 3618.2, 132, null, 1053, 130303], [20240517, 3618.2, 3618.8, 3619.0, 3617.6, 3619.0, 132, null, 1054, 130292], [20240517, 3619.0, 3619.2, 3619.2, 3617.0, 3617.4, 177, null, 1055, 130271], [20240517, 3617.4, 3617.4, 3617.8, 3616.0, 3617.0, 250, null, 1056, 130303], [20240517, 3617.0, 3617.0, 3617.4, 3616.6, 3616.6, 79, null, 1057, 130320], [20240517, 3616.6, 3616.6, 3620.4, 3616.6, 3620.2, 306, null, 1058, 130341], [20240517, 3620.2, 3620.0, 3621.0, 3619.6, 3620.8, 192, null, 1059, 130323], [20240517, 3620.8, 3620.8, 3621.8, 3620.6, 3620.8, 226, null, 1100, 130345], [20240517, 3620.8, 3620.8, 3622.6, 3620.8, 3621.4, 219, null, 1101, 130370], [20240517, 3621.4, 3621.4, 3622.2, 3620.8, 3621.6, 127, null, 1102, 130413], [20240517, 3621.6, 3621.6, 3623.2, 3621.6, 3623.0, 228, null, 1103, 130439], [20240517, 3623.0, 3623.0, 3623.2, 3622.0, 3622.4, 154, null, 1104, 130444], [20240517, 3622.4, 3622.4, 3622.6, 3621.4, 3621.8, 123, null, 1105, 130434], [20240517, 3621.8, 3621.8, 3622.4, 3621.4, 3622.2, 113, null, 1106, 130448], [20240517, 3622.2, 3621.8, 3622.0, 3621.0, 3621.8, 103, null, 1107, 130457], [20240517, 3621.8, 3621.8, 3622.6, 3620.8, 3620.8, 96, null, 1108, 130472], [20240517, 3620.8, 3621.0, 3621.4, 3619.4, 3619.4, 117, null, 1109, 130481], [20240517, 3619.4, 3619.4, 3621.4, 3619.4, 3620.8, 128, null, 1110, 130501], [20240517, 3620.8, 3620.6, 3621.6, 3620.4, 3621.6, 63, null, 1111, 130514], [20240517, 3621.6, 3621.4, 3621.4, 3619.8, 3620.2, 85, null, 1112, 130532], [20240517, 3620.2, 3620.2, 3621.2, 3620.2, 3620.8, 77, null, 1113, 130549], [20240517, 3620.8, 3621.0, 3622.0, 3620.6, 3620.8, 113, null, 1114, 130566], [20240517, 3620.8, 3620.8, 3621.2, 3619.4, 3619.4, 86, null, 1115, 130573], [20240517, 3619.4, 3619.8, 3620.6, 3619.0, 3620.2, 133, null, 1116, 130592], [20240517, 3620.2, 3620.2, 3621.0, 3619.6, 3620.0, 101, null, 1117, 130619], [20240517, 3620.0, 3620.0, 3621.6, 3619.6, 3621.6, 111, null, 1118, 130647], [20240517, 3621.6, 3621.6, 3622.4, 3619.6, 3620.0, 104, null, 1119, 130654], [20240517, 3620.0, 3620.0, 3620.2, 3618.6, 3618.8, 212, null, 1120, 130684], [20240517, 3618.8, 3618.8, 3619.8, 3618.0, 3619.2, 169, null, 1121, 130723], [20240517, 3619.2, 3619.0, 3621.2, 3619.0, 3621.0, 106, null, 1122, 130737], [20240517, 3621.0, 3621.2, 3621.2, 3619.8, 3619.8, 72, null, 1123, 130738], [20240517, 3619.8, 3619.8, 3620.4, 3618.8, 3618.8, 85, null, 1124, 130744], [20240517, 3618.8, 3618.6, 3618.8, 3617.6, 3618.4, 228, null, 1125, 130715], [20240517, 3618.4, 3618.0, 3619.6, 3617.8, 3619.0, 148, null, 1126, 130702], [20240517, 3619.0, 3619.0, 3619.6, 3618.4, 3619.6, 104, null, 1127, 130708], [20240517, 3619.6, 3619.0, 3619.4, 3618.6, 3619.0, 99, null, 1128, 130678], [20240517, 3619.0, 3619.4, 3620.0, 3619.0, 3619.6, 78, null, 1129, 130687], [20240517, 3619.6, 3619.8, 3620.6, 3619.2, 3620.0, 171, null, 1130, 130712], [20240517, 3620.0, 3620.2, 3621.8, 3619.4, 3621.6, 350, null, 1301, 130741], [20240517, 3621.6, 3621.6, 3622.4, 3621.2, 3621.6, 218, null, 1302, 130805], [20240517, 3621.6, 3621.8, 3622.8, 3620.8, 3622.4, 176, null, 1303, 130829], [20240517, 3622.4, 3622.4, 3624.0, 3622.4, 3623.6, 265, null, 1304, 130877], [20240517, 3623.6, 3623.2, 3624.6, 3623.2, 3624.2, 247, null, 1305, 130980], [20240517, 3624.2, 3623.8, 3624.4, 3623.0, 3623.0, 134, null, 1306, 131010], [20240517, 3623.0, 3623.0, 3625.6, 3623.0, 3625.4, 303, null, 1307, 131073], [20240517, 3625.4, 3625.4, 3627.0, 3625.2, 3626.8, 397, null, 1308, 131100], [20240517, 3626.8, 3626.8, 3627.4, 3625.0, 3625.0, 260, null, 1309, 131135], [20240517, 3625.0, 3625.0, 3627.2, 3624.6, 3626.6, 180, null, 1310, 131164], [20240517, 3626.6, 3626.6, 3626.6, 3625.4, 3625.8, 180, null, 1311, 131213], [20240517, 3625.8, 3626.0, 3626.2, 3623.8, 3624.2, 279, null, 1312, 131277], [20240517, 3624.2, 3624.2, 3626.6, 3624.2, 3626.0, 146, null, 1313, 131285], [20240517, 3626.0, 3626.0, 3626.2, 3623.6, 3623.8, 197, null, 1314, 131307], [20240517, 3623.8, 3624.0, 3624.4, 3623.0, 3623.2, 155, null, 1315, 131319], [20240517, 3623.2, 3623.0, 3623.4, 3622.4, 3623.0, 195, null, 1316, 131355], [20240517, 3623.0, 3623.0, 3624.6, 3623.0, 3624.6, 122, null, 1317, 131391], [20240517, 3624.6, 3624.4, 3624.8, 3623.0, 3623.0, 132, null, 1318, 131432], [20240517, 3623.0, 3623.4, 3623.4, 3622.6, 3623.0, 100, null, 1319, 131455], [20240517, 3623.0, 3623.0, 3624.4, 3622.8, 3624.4, 97, null, 1320, 131476], [20240517, 3624.4, 3624.4, 3624.8, 3623.6, 3624.6, 106, null, 1321, 131504], [20240517, 3624.6, 3624.4, 3624.4, 3622.6, 3622.6, 88, null, 1322, 131518], [20240517, 3622.6, 3623.0, 3623.6, 3622.0, 3623.6, 181, null, 1323, 131559], [20240517, 3623.6, 3623.8, 3625.0, 3623.2, 3623.6, 209, null, 1324, 131621], [20240517, 3623.6, 3623.4, 3623.8, 3622.6, 3623.0, 87, null, 1325, 131636], [20240517, 3623.0, 3623.2, 3623.4, 3622.2, 3622.6, 80, null, 1326, 131618], [20240517, 3622.6, 3622.6, 3622.6, 3621.6, 3622.0, 102, null, 1327, 131633], [20240517, 3622.0, 3622.0, 3623.2, 3621.8, 3622.6, 164, null, 1328, 131684], [20240517, 3622.6, 3622.2, 3623.0, 3621.4, 3622.0, 100, null, 1329, 131676], [20240517, 3622.0, 3622.2, 3622.4, 3621.4, 3622.0, 73, null, 1330, 131689], [20240517, 3622.0, 3622.0, 3623.0, 3621.8, 3622.0, 119, null, 1331, 131710], [20240517, 3622.0, 3621.8, 3624.4, 3621.4, 3623.8, 112, null, 1332, 131718], [20240517, 3623.8, 3623.6, 3624.0, 3623.0, 3623.4, 80, null, 1333, 131755], [20240517, 3623.4, 3623.8, 3624.4, 3623.4, 3623.8, 75, null, 1334, 131771], [20240517, 3623.8, 3623.8, 3625.0, 3623.4, 3624.8, 120, null, 1335, 131796], [20240517, 3624.8, 3624.8, 3626.0, 3624.8, 3625.8, 153, null, 1336, 131803], [20240517, 3625.8, 3626.4, 3627.6, 3625.8, 3627.6, 266, null, 1337, 131793], [20240517, 3627.6, 3627.6, 3627.8, 3626.6, 3627.2, 205, null, 1338, 131805], [20240517, 3627.2, 3627.0, 3628.4, 3626.4, 3628.2, 273, null, 1339, 131805], [20240517, 3628.2, 3628.2, 3628.8, 3628.2, 3628.8, 241, null, 1340, 131800], [20240517, 3628.8, 3628.8, 3629.8, 3628.6, 3629.8, 338, null, 1341, 131806], [20240517, 3629.8, 3630.0, 3630.8, 3629.0, 3629.0, 451, null, 1342, 131921], [20240517, 3629.0, 3629.0, 3632.6, 3629.0, 3632.6, 397, null, 1343, 132007], [20240517, 3632.6, 3632.6, 3634.4, 3632.6, 3634.0, 561, null, 1344, 132009], [20240517, 3634.0, 3633.8, 3635.8, 3633.2, 3635.6, 587, null, 1345, 132142], [20240517, 3635.6, 3635.2, 3636.0, 3633.6, 3634.0, 351, null, 1346, 132190], [20240517, 3634.0, 3634.0, 3635.0, 3633.6, 3634.2, 205, null, 1347, 132206], [20240517, 3634.2, 3634.2, 3634.4, 3631.6, 3632.8, 247, null, 1348, 132223], [20240517, 3632.8, 3633.0, 3633.0, 3631.2, 3632.8, 185, null, 1349, 132267], [20240517, 3632.8, 3632.8, 3634.6, 3632.8, 3634.0, 152, null, 1350, 132294], [20240517, 3634.0, 3633.8, 3634.0, 3632.4, 3633.0, 135, null, 1351, 132321], [20240517, 3633.0, 3633.4, 3637.0, 3633.4, 3635.0, 483, null, 1352, 132371], [20240517, 3635.0, 3635.0, 3636.0, 3634.6, 3635.8, 196, null, 1353, 132427], [20240517, 3635.8, 3635.6, 3636.0, 3634.4, 3634.4, 151, null, 1354, 132475], [20240517, 3634.4, 3634.4, 3634.8, 3633.4, 3634.2, 136, null, 1355, 132520], [20240517, 3634.2, 3634.2, 3636.4, 3634.2, 3636.4, 178, null, 1356, 132580], [20240517, 3636.4, 3636.2, 3637.0, 3634.8, 3637.0, 268, null, 1357, 132646], [20240517, 3637.0, 3636.8, 3638.4, 3636.8, 3637.4, 306, null, 1358, 132679], [20240517, 3637.4, 3637.4, 3638.4, 3636.0, 3636.2, 245, null, 1359, 132772], [20240517, 3636.2, 3636.2, 3636.4, 3634.4, 3634.4, 215, null, 1400, 132841], [20240517, 3634.4, 3634.4, 3634.8, 3632.0, 3632.2, 439, null, 1401, 132986], [20240517, 3632.2, 3632.2, 3632.6, 3631.4, 3631.8, 219, null, 1402, 133030], [20240517, 3631.8, 3632.0, 3634.8, 3632.0, 3634.8, 167, null, 1403, 133074], [20240517, 3634.8, 3634.8, 3636.0, 3634.0, 3636.0, 150, null, 1404, 133105], [20240517, 3636.0, 3636.0, 3636.4, 3634.4, 3634.6, 261, null, 1405, 133141], [20240517, 3634.6, 3634.8, 3634.8, 3632.8, 3633.0, 128, null, 1406, 133191], [20240517, 3633.0, 3633.0, 3633.8, 3631.6, 3633.2, 198, null, 1407, 133222], [20240517, 3633.2, 3633.2, 3634.4, 3633.2, 3634.4, 72, null, 1408, 133243], [20240517, 3634.4, 3634.4, 3635.8, 3634.4, 3635.2, 143, null, 1409, 133313], [20240517, 3635.2, 3635.4, 3635.6, 3634.6, 3634.6, 69, null, 1410, 133344], [20240517, 3634.6, 3634.6, 3634.6, 3633.0, 3634.0, 102, null, 1411, 133374], [20240517, 3634.0, 3634.0, 3635.4, 3634.0, 3635.4, 111, null, 1412, 133400], [20240517, 3635.4, 3635.6, 3635.6, 3634.4, 3634.8, 120, null, 1413, 133456], [20240517, 3634.8, 3635.0, 3635.6, 3634.2, 3635.0, 95, null, 1414, 133482], [20240517, 3635.0, 3634.6, 3635.0, 3632.2, 3632.2, 162, null, 1415, 133520], [20240517, 3632.2, 3632.6, 3632.6, 3630.4, 3630.8, 320, null, 1416, 133616], [20240517, 3630.8, 3630.6, 3631.6, 3630.2, 3630.8, 264, null, 1417, 133683], [20240517, 3630.8, 3630.8, 3633.2, 3630.6, 3633.2, 170, null, 1418, 133738], [20240517, 3633.2, 3633.6, 3633.6, 3631.4, 3632.0, 133, null, 1419, 133788], [20240517, 3632.0, 3632.0, 3633.0, 3631.2, 3632.6, 105, null, 1420, 133817], [20240517, 3632.6, 3632.6, 3635.0, 3631.6, 3634.8, 193, null, 1421, 133896], [20240517, 3634.8, 3634.8, 3636.8, 3634.6, 3636.8, 298, null, 1422, 134002], [20240517, 3636.8, 3636.8, 3638.4, 3636.8, 3638.2, 262, null, 1423, 134101], [20240517, 3638.2, 3638.6, 3638.8, 3636.8, 3637.6, 209, null, 1424, 134163], [20240517, 3637.6, 3637.6, 3638.4, 3636.8, 3637.8, 239, null, 1425, 134240], [20240517, 3637.8, 3638.0, 3639.0, 3637.8, 3638.2, 187, null, 1426, 134309], [20240517, 3638.2, 3638.2, 3640.8, 3638.0, 3640.4, 490, null, 1427, 134508], [20240517, 3640.4, 3640.0, 3641.0, 3639.4, 3640.2, 250, null, 1428, 134603], [20240517, 3640.2, 3640.8, 3641.8, 3640.4, 3641.2, 220, null, 1429, 134692], [20240517, 3641.2, 3641.2, 3641.2, 3639.2, 3639.8, 309, null, 1430, 134847], [20240517, 3639.8, 3639.6, 3641.2, 3639.2, 3640.8, 220, null, 1431, 134932], [20240517, 3640.8, 3640.6, 3643.8, 3640.6, 3643.4, 701, null, 1432, 135185], [20240517, 3643.4, 3643.4, 3645.0, 3643.4, 3644.4, 770, null, 1433, 135353], [20240517, 3644.4, 3643.8, 3648.2, 3643.6, 3648.2, 730, null, 1434, 135600], [20240517, 3648.2, 3648.6, 3650.8, 3648.4, 3649.8, 642, null, 1435, 135851], [20240517, 3649.8, 3650.2, 3653.2, 3650.0, 3652.6, 714, null, 1436, 136199], [20240517, 3652.6, 3652.2, 3652.4, 3650.2, 3650.4, 542, null, 1437, 136351], [20240517, 3650.4, 3651.0, 3654.8, 3650.8, 3654.0, 644, null, 1438, 136484], [20240517, 3654.0, 3653.8, 3656.6, 3653.8, 3656.4, 797, null, 1439, 136486], [20240517, 3656.4, 3656.4, 3659.4, 3656.2, 3659.4, 750, null, 1440, 136770], [20240517, 3659.4, 3659.2, 3661.4, 3659.0, 3659.8, 811, null, 1441, 137079], [20240517, 3659.8, 3659.8, 3661.2, 3658.4, 3661.0, 612, null, 1442, 137321], [20240517, 3661.0, 3661.0, 3664.8, 3661.0, 3663.2, 1026, null, 1443, 137717], [20240517, 3663.2, 3663.4, 3666.2, 3662.4, 3662.8, 917, null, 1444, 138218], [20240517, 3662.8, 3662.6, 3662.8, 3659.2, 3662.6, 705, null, 1445, 138494], [20240517, 3662.6, 3662.0, 3665.8, 3662.0, 3663.2, 653, null, 1446, 138839], [20240517, 3663.2, 3663.6, 3664.4, 3659.2, 3660.6, 607, null, 1447, 139113], [20240517, 3660.6, 3660.4, 3661.8, 3659.6, 3661.0, 364, null, 1448, 139274], [20240517, 3661.0, 3661.2, 3662.0, 3660.4, 3661.6, 331, null, 1449, 139428], [20240517, 3661.6, 3661.8, 3665.0, 3661.2, 3664.6, 480, null, 1450, 139655], [20240517, 3664.6, 3664.6, 3665.0, 3663.4, 3664.8, 434, null, 1451, 139802], [20240517, 3664.8, 3664.8, 3666.0, 3664.4, 3665.8, 345, null, 1452, 139904], [20240517, 3665.8, 3665.0, 3667.2, 3664.8, 3667.0, 554, null, 1453, 140038], [20240517, 3667.0, 3667.0, 3669.2, 3666.0, 3668.6, 538, null, 1454, 140206], [20240517, 3668.6, 3668.8, 3672.6, 3668.6, 3671.6, 1023, null, 1455, 140676], [20240517, 3671.6, 3671.4, 3672.0, 3667.4, 3668.0, 688, null, 1456, 141035], [20240517, 3668.0, 3668.2, 3672.0, 3667.8, 3671.2, 526, null, 1457, 141245], [20240517, 3671.2, 3671.2, 3674.8, 3671.2, 3673.2, 845, null, 1458, 141652], [20240517, 3673.2, 3673.4, 3673.8, 3667.8, 3667.8, 947, null, 1459, 141958], [20240517, 3667.8, 3667.6, 3670.0, 3667.4, 3669.0, 917, null, 1500, 142379], [20240520, 3669.0, 3676.2, 3686.4, 3676.2, 3685.6, 2973, null, 931, 141190], [20240520, 3685.6, 3685.4, 3688.0, 3680.0, 3680.2, 1595, null, 932, 140433], [20240520, 3680.2, 3680.4, 3685.6, 3679.4, 3685.4, 1144, null, 933, 140109], [20240520, 3685.4, 3685.4, 3690.8, 3685.4, 3687.2, 1397, null, 934, 139681], [20240520, 3687.2, 3687.4, 3688.0, 3685.2, 3686.6, 959, null, 935, 139400], [20240520, 3686.6, 3686.8, 3688.2, 3683.8, 3684.2, 878, null, 936, 139082], [20240520, 3684.2, 3684.6, 3687.4, 3684.4, 3686.2, 693, null, 937, 138965], [20240520, 3686.2, 3686.0, 3691.2, 3685.6, 3691.2, 805, null, 938, 138761], [20240520, 3691.2, 3691.4, 3694.8, 3691.4, 3692.4, 830, null, 939, 138551], [20240520, 3692.4, 3692.4, 3693.2, 3690.4, 3690.4, 469, null, 940, 138398], [20240520, 3690.4, 3691.0, 3694.6, 3690.8, 3693.2, 547, null, 941, 138277], [20240520, 3693.2, 3693.2, 3694.2, 3691.4, 3693.8, 492, null, 942, 138126], [20240520, 3693.8, 3694.0, 3695.6, 3692.2, 3692.2, 535, null, 943, 138023], [20240520, 3692.2, 3692.4, 3692.4, 3689.0, 3690.0, 627, null, 944, 137795], [20240520, 3690.0, 3690.0, 3690.8, 3688.8, 3689.6, 414, null, 945, 137602], [20240520, 3689.6, 3690.8, 3692.6, 3689.6, 3690.4, 450, null, 946, 137512], [20240520, 3690.4, 3690.8, 3691.4, 3689.2, 3689.4, 359, null, 947, 137419], [20240520, 3689.4, 3689.2, 3690.2, 3681.2, 3683.2, 793, null, 948, 137106], [20240520, 3683.2, 3683.6, 3685.6, 3682.6, 3685.4, 413, null, 949, 136932], [20240520, 3685.4, 3685.8, 3685.8, 3683.4, 3683.4, 208, null, 950, 136903], [20240520, 3683.4, 3683.8, 3683.8, 3682.0, 3682.8, 368, null, 951, 136786], [20240520, 3682.8, 3683.0, 3683.0, 3680.4, 3682.2, 510, null, 952, 136548], [20240520, 3682.2, 3682.2, 3685.0, 3681.6, 3684.4, 454, null, 953, 136435], [20240520, 3684.4, 3684.6, 3685.8, 3683.4, 3683.4, 274, null, 954, 136334], [20240520, 3683.4, 3683.8, 3685.8, 3682.2, 3684.6, 238, null, 955, 136269], [20240520, 3684.6, 3684.8, 3687.6, 3683.8, 3687.4, 254, null, 956, 136195], [20240520, 3687.4, 3687.2, 3689.2, 3686.8, 3689.2, 357, null, 957, 136102], [20240520, 3689.2, 3689.4, 3689.6, 3687.6, 3688.8, 242, null, 958, 136012], [20240520, 3688.8, 3688.6, 3690.0, 3688.4, 3689.0, 204, null, 959, 135948], [20240520, 3689.0, 3689.0, 3690.0, 3688.8, 3689.0, 279, null, 1000, 135939], [20240520, 3689.0, 3689.2, 3689.2, 3687.4, 3688.0, 314, null, 1001, 135894], [20240520, 3688.0, 3687.6, 3688.2, 3686.2, 3686.6, 212, null, 1002, 135866], [20240520, 3686.6, 3686.8, 3687.6, 3685.6, 3685.6, 215, null, 1003, 135846], [20240520, 3685.6, 3685.6, 3686.0, 3683.6, 3683.6, 261, null, 1004, 135814], [20240520, 3683.6, 3683.6, 3684.6, 3682.2, 3684.2, 233, null, 1005, 135760], [20240520, 3684.2, 3684.2, 3684.8, 3682.6, 3682.8, 222, null, 1006, 135701], [20240520, 3682.8, 3682.2, 3687.6, 3682.2, 3687.6, 290, null, 1007, 135654], [20240520, 3687.6, 3687.4, 3688.6, 3687.0, 3688.4, 214, null, 1008, 135656], [20240520, 3688.4, 3688.4, 3688.6, 3684.2, 3684.4, 173, null, 1009, 135650], [20240520, 3684.4, 3684.6, 3686.6, 3684.4, 3686.6, 210, null, 1010, 135630], [20240520, 3686.6, 3686.0, 3687.0, 3685.2, 3685.2, 97, null, 1011, 135590], [20240520, 3685.2, 3685.2, 3686.0, 3683.2, 3683.6, 232, null, 1012, 135576], [20240520, 3683.6, 3683.2, 3684.0, 3683.0, 3683.4, 114, null, 1013, 135543], [20240520, 3683.4, 3683.6, 3685.2, 3683.2, 3684.6, 188, null, 1014, 135508], [20240520, 3684.6, 3684.4, 3685.0, 3683.8, 3684.8, 67, null, 1015, 135507], [20240520, 3684.8, 3684.6, 3685.0, 3683.0, 3683.6, 159, null, 1016, 135480], [20240520, 3683.6, 3683.6, 3683.8, 3682.4, 3683.2, 150, null, 1017, 135477], [20240520, 3683.2, 3683.2, 3685.6, 3682.8, 3685.4, 240, null, 1018, 135470], [20240520, 3685.4, 3685.4, 3687.2, 3685.0, 3686.0, 183, null, 1019, 135442], [20240520, 3686.0, 3686.0, 3686.0, 3682.8, 3682.8, 124, null, 1020, 135416], [20240520, 3682.8, 3683.0, 3683.0, 3680.0, 3680.0, 430, null, 1021, 135317], [20240520, 3680.0, 3679.6, 3684.6, 3679.6, 3684.0, 356, null, 1022, 135265], [20240520, 3684.0, 3684.2, 3687.0, 3684.2, 3687.0, 233, null, 1023, 135241], [20240520, 3687.0, 3686.0, 3687.0, 3684.6, 3686.0, 169, null, 1024, 135227], [20240520, 3686.0, 3685.8, 3687.4, 3685.2, 3686.8, 186, null, 1025, 135203], [20240520, 3686.8, 3686.2, 3686.8, 3685.4, 3686.2, 125, null, 1026, 135174], [20240520, 3686.2, 3686.0, 3687.2, 3685.6, 3687.2, 104, null, 1027, 135156], [20240520, 3687.2, 3687.2, 3688.4, 3687.0, 3687.4, 184, null, 1028, 135138], [20240520, 3687.4, 3687.2, 3687.8, 3686.8, 3687.6, 97, null, 1029, 135131], [20240520, 3687.6, 3688.0, 3689.0, 3687.6, 3688.8, 243, null, 1030, 135108], [20240520, 3688.8, 3688.6, 3689.8, 3687.2, 3687.6, 342, null, 1031, 135124], [20240520, 3687.6, 3687.0, 3687.6, 3685.8, 3687.2, 211, null, 1032, 135144], [20240520, 3687.2, 3687.0, 3687.0, 3684.0, 3684.0, 230, null, 1033, 135150], [20240520, 3684.0, 3684.6, 3685.4, 3682.8, 3682.8, 190, null, 1034, 135114], [20240520, 3682.8, 3683.2, 3683.2, 3681.6, 3682.8, 195, null, 1035, 135067], [20240520, 3682.8, 3683.2, 3683.6, 3681.8, 3683.0, 136, null, 1036, 135076], [20240520, 3683.0, 3683.0, 3683.4, 3681.6, 3683.4, 177, null, 1037, 135059], [20240520, 3683.4, 3683.4, 3684.6, 3683.2, 3683.2, 147, null, 1038, 135062], [20240520, 3683.2, 3683.4, 3684.6, 3682.8, 3683.0, 104, null, 1039, 135047], [20240520, 3683.0, 3683.0, 3683.4, 3681.4, 3681.8, 148, null, 1040, 135002], [20240520, 3681.8, 3681.8, 3682.6, 3681.2, 3681.2, 210, null, 1041, 134955], [20240520, 3681.2, 3681.4, 3681.8, 3680.4, 3681.0, 231, null, 1042, 134900], [20240520, 3681.0, 3681.0, 3681.4, 3679.2, 3679.6, 231, null, 1043, 134846], [20240520, 3679.6, 3679.6, 3680.0, 3676.4, 3678.4, 472, null, 1044, 134762], [20240520, 3678.4, 3678.6, 3678.6, 3675.4, 3675.8, 396, null, 1045, 134658], [20240520, 3675.8, 3675.6, 3678.6, 3675.2, 3678.2, 312, null, 1046, 134647], [20240520, 3678.2, 3678.2, 3678.2, 3677.0, 3677.4, 159, null, 1047, 134646], [20240520, 3677.4, 3677.2, 3679.8, 3677.0, 3679.2, 238, null, 1048, 134638], [20240520, 3679.2, 3679.0, 3679.2, 3677.4, 3677.4, 176, null, 1049, 134648], [20240520, 3677.4, 3677.2, 3677.4, 3673.6, 3674.8, 440, null, 1050, 134577], [20240520, 3674.8, 3674.6, 3675.0, 3673.0, 3673.0, 255, null, 1051, 134593], [20240520, 3673.0, 3673.2, 3674.8, 3673.0, 3673.6, 254, null, 1052, 134535], [20240520, 3673.6, 3673.2, 3673.4, 3670.0, 3670.6, 604, null, 1053, 134415], [20240520, 3670.6, 3670.8, 3671.4, 3669.0, 3671.4, 396, null, 1054, 134363], [20240520, 3671.4, 3671.2, 3673.6, 3671.0, 3673.6, 313, null, 1055, 134330], [20240520, 3673.6, 3673.6, 3673.6, 3671.6, 3671.8, 233, null, 1056, 134378], [20240520, 3671.8, 3671.4, 3672.6, 3671.0, 3672.6, 254, null, 1057, 134426], [20240520, 3672.6, 3672.6, 3673.0, 3672.0, 3672.0, 225, null, 1058, 134448], [20240520, 3672.0, 3671.8, 3671.8, 3669.0, 3669.4, 386, null, 1059, 134516], [20240520, 3669.4, 3669.0, 3669.2, 3666.6, 3667.8, 563, null, 1100, 134466], [20240520, 3667.8, 3668.2, 3669.6, 3668.2, 3668.4, 331, null, 1101, 134487], [20240520, 3668.4, 3668.4, 3669.2, 3667.2, 3667.8, 265, null, 1102, 134520], [20240520, 3667.8, 3667.6, 3667.6, 3665.6, 3666.0, 476, null, 1103, 134494], [20240520, 3666.0, 3666.0, 3666.6, 3664.8, 3666.4, 445, null, 1104, 134481], [20240520, 3666.4, 3666.4, 3668.8, 3666.2, 3668.6, 326, null, 1105, 134447], [20240520, 3668.6, 3668.4, 3669.0, 3666.6, 3667.8, 353, null, 1106, 134530], [20240520, 3667.8, 3667.6, 3667.6, 3665.6, 3665.6, 256, null, 1107, 134550], [20240520, 3665.6, 3665.6, 3666.0, 3664.8, 3665.0, 289, null, 1108, 134570], [20240520, 3665.0, 3664.8, 3666.8, 3664.6, 3666.2, 207, null, 1109, 134618], [20240520, 3666.2, 3666.0, 3668.0, 3666.0, 3667.8, 152, null, 1110, 134636], [20240520, 3667.8, 3667.8, 3668.4, 3665.8, 3667.6, 293, null, 1111, 134643], [20240520, 3667.6, 3667.6, 3668.4, 3666.4, 3668.4, 214, null, 1112, 134661], [20240520, 3668.4, 3668.6, 3668.6, 3665.4, 3666.2, 318, null, 1113, 134730], [20240520, 3666.2, 3666.4, 3668.0, 3665.8, 3668.0, 145, null, 1114, 134766], [20240520, 3668.0, 3668.2, 3668.2, 3665.2, 3665.2, 156, null, 1115, 134793], [20240520, 3665.2, 3665.2, 3667.2, 3665.0, 3666.4, 132, null, 1116, 134811], [20240520, 3666.4, 3666.0, 3667.2, 3664.6, 3665.6, 280, null, 1117, 134784], [20240520, 3665.6, 3664.8, 3665.6, 3664.4, 3664.6, 389, null, 1118, 134687], [20240520, 3664.6, 3664.4, 3665.6, 3663.2, 3665.0, 487, null, 1119, 134735], [20240520, 3665.0, 3664.6, 3664.6, 3662.0, 3662.8, 329, null, 1120, 134701], [20240520, 3662.8, 3662.8, 3664.0, 3662.4, 3663.0, 185, null, 1121, 134695], [20240520, 3663.0, 3663.0, 3664.4, 3662.6, 3664.0, 202, null, 1122, 134670], [20240520, 3664.0, 3663.8, 3665.0, 3663.6, 3665.0, 139, null, 1123, 134660], [20240520, 3665.0, 3665.0, 3668.0, 3664.6, 3667.6, 429, null, 1124, 134722], [20240520, 3667.6, 3667.8, 3669.0, 3667.0, 3668.8, 292, null, 1125, 134771], [20240520, 3668.8, 3668.6, 3669.6, 3668.2, 3668.8, 196, null, 1126, 134764], [20240520, 3668.8, 3668.8, 3670.8, 3668.4, 3670.4, 262, null, 1127, 134760], [20240520, 3670.4, 3670.6, 3670.6, 3669.2, 3670.4, 285, null, 1128, 134817], [20240520, 3670.4, 3669.8, 3671.6, 3669.2, 3670.8, 427, null, 1129, 134925], [20240520, 3670.8, 3670.8, 3670.8, 3669.4, 3670.4, 245, null, 1130, 135015], [20240520, 3670.4, 3671.0, 3672.8, 3670.2, 3672.4, 517, null, 1301, 135105], [20240520, 3672.4, 3672.0, 3675.0, 3672.0, 3674.0, 290, null, 1302, 135097], [20240520, 3674.0, 3674.0, 3676.0, 3673.6, 3675.2, 313, null, 1303, 135128], [20240520, 3675.2, 3675.0, 3675.6, 3673.4, 3674.8, 227, null, 1304, 135119], [20240520, 3674.8, 3675.2, 3675.8, 3674.6, 3675.2, 173, null, 1305, 135120], [20240520, 3675.2, 3675.2, 3675.2, 3673.8, 3673.8, 205, null, 1306, 135155], [20240520, 3673.8, 3673.8, 3675.6, 3673.6, 3674.8, 134, null, 1307, 135172], [20240520, 3674.8, 3674.8, 3677.8, 3674.6, 3677.4, 236, null, 1308, 135227], [20240520, 3677.4, 3677.4, 3677.6, 3676.8, 3676.8, 157, null, 1309, 135229], [20240520, 3676.8, 3677.0, 3677.6, 3675.4, 3675.6, 179, null, 1310, 135254], [20240520, 3675.6, 3675.6, 3676.0, 3674.0, 3675.2, 225, null, 1311, 135269], [20240520, 3675.2, 3675.2, 3675.2, 3674.2, 3674.8, 110, null, 1312, 135299], [20240520, 3674.8, 3674.8, 3675.6, 3674.0, 3674.2, 152, null, 1313, 135317], [20240520, 3674.2, 3674.6, 3674.8, 3673.4, 3673.4, 152, null, 1314, 135317], [20240520, 3673.4, 3674.0, 3674.6, 3673.2, 3673.6, 159, null, 1315, 135319], [20240520, 3673.6, 3673.8, 3675.4, 3673.8, 3673.8, 120, null, 1316, 135322], [20240520, 3673.8, 3674.4, 3676.8, 3673.4, 3676.0, 158, null, 1317, 135337], [20240520, 3676.0, 3675.8, 3676.4, 3674.0, 3674.4, 107, null, 1318, 135321], [20240520, 3674.4, 3674.4, 3675.6, 3674.2, 3674.8, 115, null, 1319, 135288], [20240520, 3674.8, 3674.6, 3674.8, 3672.2, 3672.8, 128, null, 1320, 135285], [20240520, 3672.8, 3673.0, 3674.0, 3672.2, 3672.2, 102, null, 1321, 135275], [20240520, 3672.2, 3672.2, 3674.6, 3672.0, 3674.6, 164, null, 1322, 135281], [20240520, 3674.6, 3674.8, 3675.4, 3674.2, 3675.4, 100, null, 1323, 135260], [20240520, 3675.4, 3675.2, 3675.2, 3674.4, 3675.2, 72, null, 1324, 135260], [20240520, 3675.2, 3674.8, 3675.6, 3674.4, 3674.8, 74, null, 1325, 135247], [20240520, 3674.8, 3675.2, 3675.6, 3674.4, 3675.6, 60, null, 1326, 135244], [20240520, 3675.6, 3675.6, 3675.6, 3674.8, 3674.8, 63, null, 1327, 135230], [20240520, 3674.8, 3675.2, 3676.8, 3675.2, 3676.0, 177, null, 1328, 135238], [20240520, 3676.0, 3675.6, 3675.6, 3674.0, 3675.0, 150, null, 1329, 135275], [20240520, 3675.0, 3674.8, 3675.2, 3672.4, 3672.6, 120, null, 1330, 135257], [20240520, 3672.6, 3673.0, 3674.0, 3672.0, 3673.6, 207, null, 1331, 135283], [20240520, 3673.6, 3673.6, 3674.0, 3671.8, 3672.2, 199, null, 1332, 135256], [20240520, 3672.2, 3671.8, 3671.8, 3670.2, 3671.0, 300, null, 1333, 135208], [20240520, 3671.0, 3670.8, 3674.4, 3670.4, 3674.2, 244, null, 1334, 135237], [20240520, 3674.2, 3673.6, 3674.0, 3673.2, 3673.6, 88, null, 1335, 135251], [20240520, 3673.6, 3674.0, 3674.8, 3673.6, 3674.4, 91, null, 1336, 135251], [20240520, 3674.4, 3674.0, 3674.0, 3673.0, 3673.6, 93, null, 1337, 135248], [20240520, 3673.6, 3673.4, 3674.2, 3672.2, 3672.2, 106, null, 1338, 135258], [20240520, 3672.2, 3672.2, 3673.6, 3671.2, 3672.8, 147, null, 1339, 135283], [20240520, 3672.8, 3673.2, 3674.0, 3672.8, 3674.0, 73, null, 1340, 135282], [20240520, 3674.0, 3674.4, 3675.4, 3674.0, 3675.4, 93, null, 1341, 135272], [20240520, 3675.4, 3675.4, 3675.6, 3674.6, 3675.2, 142, null, 1342, 135222], [20240520, 3675.2, 3675.2, 3678.0, 3675.2, 3677.8, 279, null, 1343, 135190], [20240520, 3677.8, 3677.8, 3678.8, 3676.0, 3676.8, 366, null, 1344, 135189], [20240520, 3676.8, 3676.6, 3676.6, 3674.6, 3675.8, 205, null, 1345, 135249], [20240520, 3675.8, 3675.8, 3677.2, 3674.8, 3676.4, 163, null, 1346, 135252], [20240520, 3676.4, 3676.2, 3677.0, 3675.2, 3676.0, 87, null, 1347, 135253], [20240520, 3676.0, 3675.8, 3676.2, 3674.8, 3675.8, 107, null, 1348, 135259], [20240520, 3675.8, 3675.4, 3676.8, 3675.4, 3676.0, 116, null, 1349, 135269], [20240520, 3676.0, 3675.8, 3676.2, 3675.2, 3675.6, 86, null, 1350, 135280], [20240520, 3675.6, 3675.2, 3675.6, 3674.2, 3674.2, 116, null, 1351, 135307], [20240520, 3674.2, 3674.2, 3675.0, 3674.0, 3674.8, 95, null, 1352, 135323], [20240520, 3674.8, 3674.6, 3675.8, 3674.6, 3675.4, 110, null, 1353, 135350], [20240520, 3675.4, 3675.4, 3676.8, 3675.0, 3676.4, 90, null, 1354, 135363], [20240520, 3676.4, 3676.6, 3677.8, 3676.4, 3676.8, 136, null, 1355, 135377], [20240520, 3676.8, 3677.0, 3678.2, 3676.4, 3678.2, 176, null, 1356, 135393], [20240520, 3678.2, 3678.0, 3678.2, 3675.8, 3676.6, 148, null, 1357, 135401], [20240520, 3676.6, 3676.2, 3676.6, 3674.6, 3674.8, 144, null, 1358, 135436], [20240520, 3674.8, 3674.6, 3677.0, 3674.6, 3676.2, 129, null, 1359, 135485], [20240520, 3676.2, 3675.8, 3676.0, 3674.2, 3675.4, 105, null, 1400, 135501], [20240520, 3675.4, 3674.8, 3676.0, 3673.0, 3674.0, 219, null, 1401, 135541], [20240520, 3674.0, 3674.2, 3674.6, 3672.0, 3672.2, 197, null, 1402, 135589], [20240520, 3672.2, 3672.4, 3677.6, 3672.4, 3677.4, 269, null, 1403, 135651], [20240520, 3677.4, 3676.8, 3680.0, 3676.2, 3678.2, 409, null, 1404, 135703], [20240520, 3678.2, 3678.2, 3678.8, 3675.8, 3676.2, 209, null, 1405, 135754], [20240520, 3676.2, 3676.2, 3676.8, 3675.6, 3676.0, 94, null, 1406, 135751], [20240520, 3676.0, 3676.2, 3677.0, 3675.8, 3675.8, 88, null, 1407, 135755], [20240520, 3675.8, 3675.8, 3677.4, 3674.6, 3677.2, 152, null, 1408, 135778], [20240520, 3677.2, 3677.4, 3678.8, 3677.0, 3677.8, 154, null, 1409, 135796], [20240520, 3677.8, 3677.6, 3678.2, 3676.4, 3677.4, 154, null, 1410, 135785], [20240520, 3677.4, 3677.6, 3678.0, 3676.6, 3678.0, 125, null, 1411, 135747], [20240520, 3678.0, 3678.2, 3679.4, 3678.2, 3678.8, 134, null, 1412, 135777], [20240520, 3678.8, 3678.4, 3679.4, 3678.0, 3678.4, 113, null, 1413, 135796], [20240520, 3678.4, 3678.4, 3679.4, 3678.4, 3679.0, 89, null, 1414, 135798], [20240520, 3679.0, 3679.0, 3679.0, 3677.2, 3678.6, 113, null, 1415, 135810], [20240520, 3678.6, 3678.6, 3679.0, 3678.2, 3679.0, 88, null, 1416, 135815], [20240520, 3679.0, 3679.0, 3679.8, 3677.2, 3677.2, 219, null, 1417, 135901], [20240520, 3677.2, 3677.2, 3677.2, 3675.0, 3675.0, 296, null, 1418, 136009], [20240520, 3675.0, 3675.2, 3675.2, 3673.4, 3674.0, 231, null, 1419, 136083], [20240520, 3674.0, 3674.2, 3674.2, 3672.4, 3673.0, 257, null, 1420, 136170], [20240520, 3673.0, 3672.4, 3674.0, 3672.0, 3672.2, 213, null, 1421, 136211], [20240520, 3672.2, 3672.0, 3672.2, 3668.6, 3669.8, 555, null, 1422, 136327], [20240520, 3669.8, 3670.0, 3670.0, 3668.4, 3668.6, 262, null, 1423, 136383], [20240520, 3668.6, 3669.2, 3670.6, 3668.6, 3669.2, 244, null, 1424, 136363], [20240520, 3669.2, 3669.2, 3670.8, 3669.0, 3670.2, 194, null, 1425, 136390], [20240520, 3670.2, 3670.2, 3671.4, 3669.8, 3670.0, 140, null, 1426, 136395], [20240520, 3670.0, 3670.4, 3671.0, 3669.8, 3670.0, 90, null, 1427, 136387], [20240520, 3670.0, 3670.2, 3671.0, 3669.6, 3670.6, 138, null, 1428, 136410], [20240520, 3670.6, 3670.2, 3670.6, 3668.4, 3669.4, 237, null, 1429, 136463], [20240520, 3669.4, 3668.8, 3671.6, 3668.8, 3671.0, 165, null, 1430, 136525], [20240520, 3671.0, 3671.6, 3674.2, 3671.0, 3673.4, 299, null, 1431, 136621], [20240520, 3673.4, 3673.4, 3674.2, 3671.8, 3673.8, 181, null, 1432, 136652], [20240520, 3673.8, 3673.8, 3674.6, 3673.0, 3674.6, 129, null, 1433, 136652], [20240520, 3674.6, 3674.6, 3674.8, 3673.8, 3673.8, 93, null, 1434, 136669], [20240520, 3673.8, 3674.0, 3674.8, 3673.2, 3674.2, 101, null, 1435, 136672], [20240520, 3674.2, 3674.2, 3674.8, 3672.2, 3672.2, 131, null, 1436, 136692], [20240520, 3672.2, 3672.8, 3673.6, 3672.2, 3672.2, 104, null, 1437, 136706], [20240520, 3672.2, 3672.8, 3673.6, 3672.2, 3672.6, 124, null, 1438, 136700], [20240520, 3672.6, 3672.6, 3673.6, 3671.0, 3671.6, 271, null, 1439, 136674], [20240520, 3671.6, 3671.4, 3673.8, 3671.4, 3673.8, 232, null, 1440, 136632], [20240520, 3673.8, 3673.8, 3674.0, 3670.6, 3670.8, 345, null, 1441, 136631], [20240520, 3670.8, 3671.0, 3671.6, 3670.2, 3671.4, 113, null, 1442, 136652], [20240520, 3671.4, 3671.2, 3673.2, 3671.0, 3672.6, 164, null, 1443, 136737], [20240520, 3672.6, 3672.6, 3672.8, 3671.4, 3672.2, 102, null, 1444, 136739], [20240520, 3672.2, 3672.0, 3673.6, 3672.0, 3673.0, 163, null, 1445, 136709], [20240520, 3673.0, 3673.4, 3673.8, 3672.8, 3673.4, 135, null, 1446, 136733], [20240520, 3673.4, 3673.6, 3674.4, 3673.0, 3674.0, 204, null, 1447, 136776], [20240520, 3674.0, 3674.2, 3674.4, 3673.6, 3674.2, 107, null, 1448, 136799], [20240520, 3674.2, 3673.6, 3674.8, 3673.4, 3674.8, 137, null, 1449, 136811], [20240520, 3674.8, 3674.6, 3676.2, 3674.2, 3676.0, 329, null, 1450, 136875], [20240520, 3676.0, 3675.8, 3676.2, 3674.6, 3674.8, 301, null, 1451, 136972], [20240520, 3674.8, 3675.4, 3675.8, 3674.6, 3675.0, 206, null, 1452, 136970], [20240520, 3675.0, 3675.2, 3675.4, 3674.4, 3675.0, 174, null, 1453, 136983], [20240520, 3675.0, 3675.2, 3675.4, 3674.4, 3675.2, 172, null, 1454, 136997], [20240520, 3675.2, 3674.8, 3675.4, 3674.6, 3674.8, 184, null, 1455, 137048], [20240520, 3674.8, 3675.0, 3675.6, 3674.6, 3675.0, 368, null, 1456, 137157], [20240520, 3675.0, 3675.2, 3675.4, 3674.4, 3675.2, 309, null, 1457, 137276], [20240520, 3675.2, 3675.2, 3675.2, 3674.4, 3674.8, 360, null, 1458, 137388], [20240520, 3674.8, 3675.0, 3675.2, 3674.4, 3674.8, 460, null, 1459, 137535], [20240520, 3674.8, 3675.0, 3675.2, 3674.0, 3675.0, 544, null, 1500, 137734], [20240521, 3675.0, 3663.4, 3668.0, 3663.4, 3666.6, 1743, null, 931, 137029], [20240521, 3666.6, 3667.2, 3668.6, 3665.0, 3665.4, 582, null, 932, 136730], [20240521, 3665.4, 3665.2, 3665.2, 3663.8, 3664.6, 597, null, 933, 136426], [20240521, 3664.6, 3664.6, 3667.4, 3664.0, 3667.0, 381, null, 934, 136189], [20240521, 3667.0, 3667.0, 3670.2, 3666.2, 3669.8, 445, null, 935, 136017], [20240521, 3669.8, 3669.8, 3673.0, 3668.0, 3672.2, 516, null, 936, 135751], [20240521, 3672.2, 3672.0, 3674.0, 3671.2, 3672.0, 538, null, 937, 135475], [20240521, 3672.0, 3671.8, 3672.4, 3669.6, 3671.2, 339, null, 938, 135276], [20240521, 3671.2, 3671.0, 3671.8, 3668.2, 3668.8, 296, null, 939, 135090], [20240521, 3668.8, 3668.8, 3670.4, 3668.4, 3669.6, 277, null, 940, 134953], [20240521, 3669.6, 3670.0, 3671.8, 3668.4, 3670.8, 253, null, 941, 134824], [20240521, 3670.8, 3671.2, 3671.4, 3668.8, 3669.4, 192, null, 942, 134756], [20240521, 3669.4, 3669.0, 3670.4, 3668.0, 3670.0, 225, null, 943, 134658], [20240521, 3670.0, 3670.2, 3670.8, 3668.2, 3668.8, 184, null, 944, 134551], [20240521, 3668.8, 3668.4, 3668.8, 3666.2, 3667.8, 460, null, 945, 134359], [20240521, 3667.8, 3668.2, 3671.4, 3668.0, 3671.4, 325, null, 946, 134182], [20240521, 3671.4, 3671.4, 3671.6, 3669.2, 3669.4, 166, null, 947, 134100], [20240521, 3669.4, 3669.4, 3670.0, 3668.2, 3669.2, 164, null, 948, 133999], [20240521, 3669.2, 3669.2, 3670.6, 3669.2, 3669.6, 219, null, 949, 133919], [20240521, 3669.6, 3669.6, 3669.6, 3668.8, 3669.0, 111, null, 950, 133894], [20240521, 3669.0, 3668.8, 3668.8, 3667.0, 3667.0, 302, null, 951, 133857], [20240521, 3667.0, 3667.2, 3669.0, 3667.0, 3667.8, 239, null, 952, 133745], [20240521, 3667.8, 3667.8, 3668.0, 3666.4, 3666.4, 196, null, 953, 133665], [20240521, 3666.4, 3666.8, 3667.6, 3666.4, 3667.2, 153, null, 954, 133619], [20240521, 3667.2, 3667.2, 3667.2, 3666.2, 3666.8, 160, null, 955, 133562], [20240521, 3666.8, 3666.4, 3667.2, 3666.0, 3666.8, 192, null, 956, 133501], [20240521, 3666.8, 3667.0, 3667.2, 3664.8, 3665.2, 304, null, 957, 133373], [20240521, 3665.2, 3665.4, 3666.4, 3664.8, 3665.6, 200, null, 958, 133286], [20240521, 3665.6, 3665.4, 3665.8, 3664.0, 3664.8, 338, null, 959, 133171], [20240521, 3664.8, 3664.8, 3665.6, 3664.4, 3665.0, 237, null, 1000, 133065], [20240521, 3665.0, 3664.6, 3665.4, 3664.2, 3665.2, 192, null, 1001, 132959], [20240521, 3665.2, 3665.4, 3667.0, 3664.8, 3666.4, 270, null, 1002, 132852], [20240521, 3666.4, 3666.6, 3666.6, 3665.2, 3665.6, 139, null, 1003, 132784], [20240521, 3665.6, 3665.2, 3666.4, 3665.0, 3665.4, 194, null, 1004, 132694], [20240521, 3665.4, 3666.0, 3666.2, 3665.0, 3665.2, 170, null, 1005, 132633], [20240521, 3665.2, 3665.0, 3666.4, 3665.0, 3666.2, 166, null, 1006, 132584], [20240521, 3666.2, 3665.8, 3667.6, 3665.6, 3667.0, 239, null, 1007, 132529], [20240521, 3667.0, 3666.8, 3669.6, 3666.6, 3669.4, 238, null, 1008, 132436], [20240521, 3669.4, 3669.8, 3670.8, 3668.6, 3668.8, 255, null, 1009, 132383], [20240521, 3668.8, 3669.0, 3669.6, 3667.8, 3668.4, 168, null, 1010, 132323], [20240521, 3668.4, 3668.4, 3668.6, 3667.4, 3667.8, 144, null, 1011, 132258], [20240521, 3667.8, 3667.6, 3667.6, 3665.4, 3665.8, 217, null, 1012, 132177], [20240521, 3665.8, 3665.8, 3665.8, 3662.8, 3664.2, 556, null, 1013, 132042], [20240521, 3664.2, 3664.4, 3664.4, 3663.0, 3664.0, 207, null, 1014, 132009], [20240521, 3664.0, 3664.0, 3664.2, 3660.8, 3662.0, 501, null, 1015, 131794], [20240521, 3662.0, 3661.8, 3665.6, 3661.8, 3665.2, 401, null, 1016, 131615], [20240521, 3665.2, 3665.2, 3667.6, 3665.0, 3665.8, 252, null, 1017, 131552], [20240521, 3665.8, 3666.0, 3667.4, 3665.6, 3666.6, 316, null, 1018, 131428], [20240521, 3666.6, 3666.6, 3666.6, 3665.0, 3665.2, 144, null, 1019, 131362], [20240521, 3665.2, 3665.0, 3665.6, 3664.0, 3665.4, 132, null, 1020, 131298], [20240521, 3665.4, 3665.6, 3667.8, 3665.6, 3667.4, 229, null, 1021, 131242], [20240521, 3667.4, 3667.4, 3667.6, 3666.0, 3666.8, 133, null, 1022, 131206], [20240521, 3666.8, 3667.0, 3667.0, 3666.2, 3666.6, 51, null, 1023, 131200], [20240521, 3666.6, 3666.8, 3668.0, 3666.6, 3667.8, 139, null, 1024, 131122], [20240521, 3667.8, 3667.6, 3668.4, 3667.4, 3668.2, 172, null, 1025, 131077], [20240521, 3668.2, 3668.2, 3668.8, 3667.6, 3668.4, 148, null, 1026, 131020], [20240521, 3668.4, 3668.8, 3669.0, 3668.2, 3669.0, 206, null, 1027, 130919], [20240521, 3669.0, 3668.8, 3669.8, 3668.4, 3668.8, 353, null, 1028, 130768], [20240521, 3668.8, 3668.6, 3669.2, 3668.0, 3668.2, 122, null, 1029, 130762], [20240521, 3668.2, 3668.2, 3668.6, 3667.6, 3667.8, 127, null, 1030, 130746], [20240521, 3667.8, 3667.8, 3668.0, 3666.8, 3666.8, 140, null, 1031, 130725], [20240521, 3666.8, 3666.8, 3667.8, 3665.4, 3665.6, 167, null, 1032, 130678], [20240521, 3665.6, 3665.2, 3666.0, 3665.2, 3665.8, 164, null, 1033, 130641], [20240521, 3665.8, 3665.8, 3667.0, 3665.8, 3666.4, 120, null, 1034, 130609], [20240521, 3666.4, 3666.4, 3666.8, 3666.2, 3666.8, 40, null, 1035, 130601], [20240521, 3666.8, 3666.6, 3668.6, 3666.6, 3668.4, 179, null, 1036, 130594], [20240521, 3668.4, 3668.4, 3668.6, 3667.8, 3668.0, 68, null, 1037, 130581], [20240521, 3668.0, 3668.2, 3668.8, 3667.2, 3667.2, 85, null, 1038, 130565], [20240521, 3667.2, 3667.2, 3668.2, 3667.0, 3667.0, 89, null, 1039, 130527], [20240521, 3667.0, 3667.0, 3667.8, 3666.6, 3666.6, 90, null, 1040, 130518], [20240521, 3666.6, 3666.6, 3667.0, 3666.2, 3666.4, 76, null, 1041, 130493], [20240521, 3666.4, 3666.4, 3666.6, 3665.4, 3666.4, 117, null, 1042, 130459], [20240521, 3666.4, 3666.0, 3666.8, 3665.4, 3666.6, 112, null, 1043, 130440], [20240521, 3666.6, 3666.6, 3668.0, 3666.2, 3666.8, 130, null, 1044, 130429], [20240521, 3666.8, 3666.8, 3667.8, 3666.4, 3667.8, 116, null, 1045, 130407], [20240521, 3667.8, 3667.8, 3668.6, 3667.4, 3668.6, 90, null, 1046, 130403], [20240521, 3668.6, 3668.6, 3669.6, 3668.2, 3669.4, 193, null, 1047, 130377], [20240521, 3669.4, 3669.2, 3669.8, 3667.8, 3668.0, 109, null, 1048, 130358], [20240521, 3668.0, 3667.8, 3668.0, 3665.8, 3666.0, 169, null, 1049, 130328], [20240521, 3666.0, 3666.0, 3666.8, 3665.8, 3666.2, 104, null, 1050, 130313], [20240521, 3666.2, 3666.2, 3666.6, 3665.8, 3665.8, 82, null, 1051, 130307], [20240521, 3665.8, 3665.8, 3666.0, 3664.8, 3665.8, 155, null, 1052, 130261], [20240521, 3665.8, 3665.6, 3667.0, 3665.6, 3667.0, 76, null, 1053, 130237], [20240521, 3667.0, 3667.0, 3667.0, 3665.6, 3665.6, 102, null, 1054, 130237], [20240521, 3665.6, 3665.6, 3666.2, 3665.0, 3665.8, 122, null, 1055, 130188], [20240521, 3665.8, 3665.6, 3665.8, 3664.4, 3664.8, 186, null, 1056, 130156], [20240521, 3664.8, 3664.8, 3665.6, 3664.4, 3664.4, 74, null, 1057, 130127], [20240521, 3664.4, 3664.4, 3664.6, 3663.0, 3663.8, 219, null, 1058, 130098], [20240521, 3663.8, 3664.4, 3664.4, 3663.0, 3663.0, 173, null, 1059, 130097], [20240521, 3663.0, 3663.0, 3664.6, 3663.0, 3664.2, 136, null, 1100, 130058], [20240521, 3664.2, 3663.8, 3664.8, 3663.4, 3664.2, 92, null, 1101, 130049], [20240521, 3664.2, 3664.0, 3664.6, 3663.8, 3664.2, 73, null, 1102, 130027], [20240521, 3664.2, 3664.2, 3666.0, 3664.2, 3666.0, 125, null, 1103, 130015], [20240521, 3666.0, 3666.0, 3667.0, 3665.4, 3666.2, 137, null, 1104, 129983], [20240521, 3666.2, 3666.0, 3666.6, 3665.2, 3665.6, 74, null, 1105, 129983], [20240521, 3665.6, 3665.8, 3667.4, 3665.6, 3666.6, 190, null, 1106, 129990], [20240521, 3666.6, 3666.8, 3668.2, 3666.8, 3667.8, 129, null, 1107, 129930], [20240521, 3667.8, 3667.2, 3668.8, 3667.2, 3667.2, 204, null, 1108, 129855], [20240521, 3667.2, 3667.2, 3668.4, 3667.0, 3667.0, 99, null, 1109, 129835], [20240521, 3667.0, 3667.0, 3667.0, 3665.0, 3665.0, 130, null, 1110, 129808], [20240521, 3665.0, 3665.0, 3665.6, 3664.6, 3664.8, 79, null, 1111, 129799], [20240521, 3664.8, 3664.8, 3664.8, 3663.6, 3663.8, 95, null, 1112, 129798], [20240521, 3663.8, 3664.0, 3665.8, 3663.8, 3665.4, 70, null, 1113, 129794], [20240521, 3665.4, 3665.4, 3665.4, 3663.2, 3664.0, 112, null, 1114, 129790], [20240521, 3664.0, 3664.0, 3665.2, 3663.8, 3664.4, 89, null, 1115, 129794], [20240521, 3664.4, 3664.2, 3664.2, 3663.2, 3663.4, 116, null, 1116, 129804], [20240521, 3663.4, 3663.4, 3664.4, 3663.2, 3663.6, 109, null, 1117, 129803], [20240521, 3663.6, 3663.4, 3664.6, 3663.2, 3664.2, 75, null, 1118, 129814], [20240521, 3664.2, 3664.0, 3664.8, 3663.6, 3664.6, 61, null, 1119, 129821], [20240521, 3664.6, 3664.2, 3664.8, 3664.0, 3664.6, 45, null, 1120, 129820], [20240521, 3664.6, 3664.6, 3664.6, 3663.6, 3664.0, 68, null, 1121, 129809], [20240521, 3664.0, 3664.4, 3664.4, 3663.4, 3663.6, 49, null, 1122, 129801], [20240521, 3663.6, 3663.6, 3663.8, 3662.8, 3663.0, 164, null, 1123, 129828], [20240521, 3663.0, 3662.8, 3663.4, 3662.8, 3662.8, 73, null, 1124, 129805], [20240521, 3662.8, 3662.6, 3664.0, 3662.2, 3663.6, 194, null, 1125, 129796], [20240521, 3663.6, 3664.0, 3664.4, 3663.6, 3663.8, 83, null, 1126, 129781], [20240521, 3663.8, 3664.0, 3664.0, 3663.4, 3663.8, 60, null, 1127, 129771], [20240521, 3663.8, 3663.8, 3664.8, 3663.8, 3664.6, 53, null, 1128, 129768], [20240521, 3664.6, 3664.2, 3664.6, 3663.6, 3663.6, 62, null, 1129, 129754], [20240521, 3663.6, 3663.4, 3663.8, 3662.8, 3662.8, 125, null, 1130, 129745], [20240521, 3662.8, 3662.8, 3662.8, 3660.2, 3660.6, 424, null, 1301, 129679], [20240521, 3660.6, 3660.8, 3662.6, 3660.2, 3662.4, 206, null, 1302, 129654], [20240521, 3662.4, 3662.4, 3662.6, 3662.0, 3662.4, 109, null, 1303, 129643], [20240521, 3662.4, 3662.6, 3662.8, 3661.6, 3662.6, 123, null, 1304, 129634], [20240521, 3662.6, 3662.6, 3663.4, 3662.6, 3662.8, 86, null, 1305, 129643], [20240521, 3662.8, 3663.0, 3663.6, 3662.4, 3663.0, 83, null, 1306, 129658], [20240521, 3663.0, 3663.0, 3665.8, 3663.0, 3664.8, 177, null, 1307, 129652], [20240521, 3664.8, 3664.8, 3665.2, 3664.2, 3664.8, 57, null, 1308, 129634], [20240521, 3664.8, 3664.8, 3664.8, 3663.2, 3663.6, 61, null, 1309, 129633], [20240521, 3663.6, 3663.2, 3663.4, 3662.6, 3662.6, 72, null, 1310, 129638], [20240521, 3662.6, 3662.8, 3663.2, 3662.2, 3662.2, 87, null, 1311, 129621], [20240521, 3662.2, 3662.4, 3663.2, 3662.2, 3662.2, 65, null, 1312, 129620], [20240521, 3662.2, 3662.6, 3662.8, 3662.2, 3662.4, 61, null, 1313, 129603], [20240521, 3662.4, 3662.6, 3663.0, 3661.6, 3662.4, 141, null, 1314, 129572], [20240521, 3662.4, 3662.2, 3663.0, 3661.8, 3662.0, 75, null, 1315, 129562], [20240521, 3662.0, 3662.2, 3663.0, 3661.4, 3663.0, 87, null, 1316, 129558], [20240521, 3663.0, 3663.0, 3664.6, 3663.0, 3664.0, 104, null, 1317, 129547], [20240521, 3664.0, 3664.4, 3664.4, 3663.6, 3663.8, 57, null, 1318, 129545], [20240521, 3663.8, 3663.6, 3664.0, 3663.4, 3663.6, 64, null, 1319, 129526], [20240521, 3663.6, 3664.0, 3664.2, 3663.2, 3663.6, 82, null, 1320, 129530], [20240521, 3663.6, 3663.6, 3664.6, 3663.6, 3664.2, 76, null, 1321, 129521], [20240521, 3664.2, 3664.2, 3665.6, 3664.2, 3665.0, 112, null, 1322, 129526], [20240521, 3665.0, 3665.0, 3665.2, 3664.4, 3664.8, 55, null, 1323, 129541], [20240521, 3664.8, 3664.6, 3664.6, 3663.8, 3664.4, 73, null, 1324, 129543], [20240521, 3664.4, 3664.0, 3664.4, 3663.6, 3664.0, 56, null, 1325, 129542], [20240521, 3664.0, 3664.0, 3664.8, 3664.0, 3664.8, 64, null, 1326, 129528], [20240521, 3664.8, 3665.0, 3665.4, 3664.4, 3665.0, 71, null, 1327, 129524], [20240521, 3665.0, 3665.6, 3667.0, 3665.2, 3667.0, 200, null, 1328, 129539], [20240521, 3667.0, 3667.0, 3667.0, 3665.8, 3666.6, 160, null, 1329, 129549], [20240521, 3666.6, 3666.6, 3667.6, 3666.4, 3667.2, 179, null, 1330, 129569], [20240521, 3667.2, 3667.0, 3667.6, 3666.6, 3667.2, 182, null, 1331, 129586], [20240521, 3667.2, 3667.0, 3667.2, 3666.2, 3666.4, 92, null, 1332, 129587], [20240521, 3666.4, 3666.2, 3666.6, 3666.0, 3666.4, 114, null, 1333, 129605], [20240521, 3666.4, 3666.4, 3668.2, 3666.2, 3667.6, 200, null, 1334, 129571], [20240521, 3667.6, 3667.6, 3668.4, 3667.2, 3668.4, 153, null, 1335, 129606], [20240521, 3668.4, 3668.0, 3668.2, 3667.2, 3667.2, 138, null, 1336, 129625], [20240521, 3667.2, 3667.0, 3667.4, 3666.0, 3666.2, 133, null, 1337, 129628], [20240521, 3666.2, 3666.2, 3667.4, 3666.2, 3667.4, 80, null, 1338, 129642], [20240521, 3667.4, 3667.4, 3667.4, 3666.6, 3667.2, 59, null, 1339, 129642], [20240521, 3667.2, 3667.2, 3667.2, 3666.8, 3667.0, 72, null, 1340, 129633], [20240521, 3667.0, 3667.4, 3667.4, 3666.6, 3667.0, 76, null, 1341, 129618], [20240521, 3667.0, 3667.2, 3668.4, 3667.0, 3668.4, 94, null, 1342, 129608], [20240521, 3668.4, 3668.4, 3671.0, 3667.8, 3670.4, 489, null, 1343, 129548], [20240521, 3670.4, 3670.6, 3671.0, 3669.4, 3669.8, 274, null, 1344, 129590], [20240521, 3669.8, 3669.8, 3670.2, 3668.6, 3669.2, 131, null, 1345, 129592], [20240521, 3669.2, 3668.8, 3669.2, 3665.2, 3665.2, 352, null, 1346, 129551], [20240521, 3665.2, 3665.2, 3666.2, 3663.8, 3665.2, 371, null, 1347, 129550], [20240521, 3665.2, 3665.2, 3666.2, 3664.6, 3665.2, 145, null, 1348, 129553], [20240521, 3665.2, 3664.8, 3665.4, 3663.8, 3664.4, 196, null, 1349, 129569], [20240521, 3664.4, 3664.0, 3664.6, 3664.0, 3664.2, 109, null, 1350, 129607], [20240521, 3664.2, 3664.2, 3664.4, 3662.8, 3663.6, 341, null, 1351, 129716], [20240521, 3663.6, 3663.2, 3663.4, 3662.2, 3662.4, 273, null, 1352, 129789], [20240521, 3662.4, 3662.2, 3663.6, 3662.2, 3663.6, 126, null, 1353, 129821], [20240521, 3663.6, 3663.6, 3663.8, 3661.8, 3662.2, 190, null, 1354, 129844], [20240521, 3662.2, 3662.0, 3663.0, 3662.0, 3662.6, 114, null, 1355, 129859], [20240521, 3662.6, 3662.8, 3663.0, 3662.2, 3662.4, 72, null, 1356, 129870], [20240521, 3662.4, 3662.8, 3663.6, 3662.4, 3663.4, 135, null, 1357, 129863], [20240521, 3663.4, 3663.4, 3663.4, 3660.6, 3661.0, 462, null, 1358, 129895], [20240521, 3661.0, 3661.0, 3661.4, 3659.0, 3659.0, 457, null, 1359, 129943], [20240521, 3659.0, 3659.4, 3661.6, 3659.0, 3661.2, 199, null, 1400, 129975], [20240521, 3661.2, 3660.8, 3661.4, 3659.8, 3659.8, 157, null, 1401, 129957], [20240521, 3659.8, 3660.2, 3660.8, 3658.8, 3659.0, 289, null, 1402, 129951], [20240521, 3659.0, 3659.0, 3659.6, 3656.2, 3656.2, 651, null, 1403, 129940], [20240521, 3656.2, 3656.4, 3657.8, 3656.0, 3656.6, 309, null, 1404, 129960], [20240521, 3656.6, 3656.6, 3657.2, 3656.2, 3657.0, 200, null, 1405, 129978], [20240521, 3657.0, 3657.0, 3657.8, 3656.6, 3657.6, 193, null, 1406, 130014], [20240521, 3657.6, 3657.2, 3657.2, 3656.2, 3656.8, 185, null, 1407, 130049], [20240521, 3656.8, 3656.2, 3657.4, 3656.2, 3657.2, 134, null, 1408, 130081], [20240521, 3657.2, 3656.8, 3657.2, 3656.6, 3656.8, 122, null, 1409, 130074], [20240521, 3656.8, 3657.0, 3657.8, 3656.4, 3657.8, 194, null, 1410, 130093], [20240521, 3657.8, 3657.8, 3657.8, 3656.2, 3656.6, 147, null, 1411, 130104], [20240521, 3656.6, 3656.6, 3656.6, 3655.6, 3655.6, 230, null, 1412, 130160], [20240521, 3655.6, 3655.6, 3656.2, 3653.0, 3654.6, 638, null, 1413, 130215], [20240521, 3654.6, 3654.8, 3657.0, 3654.2, 3657.0, 305, null, 1414, 130254], [20240521, 3657.0, 3656.6, 3656.8, 3655.6, 3655.6, 129, null, 1415, 130244], [20240521, 3655.6, 3655.8, 3656.0, 3654.2, 3654.2, 146, null, 1416, 130264], [20240521, 3654.2, 3654.8, 3655.6, 3654.4, 3655.2, 190, null, 1417, 130298], [20240521, 3655.2, 3655.4, 3655.6, 3652.6, 3652.6, 222, null, 1418, 130341], [20240521, 3652.6, 3652.6, 3653.4, 3652.0, 3652.8, 372, null, 1419, 130423], [20240521, 3652.8, 3652.8, 3652.8, 3650.8, 3651.4, 359, null, 1420, 130489], [20240521, 3651.4, 3651.0, 3651.8, 3650.2, 3651.6, 270, null, 1421, 130573], [20240521, 3651.6, 3651.6, 3651.6, 3649.0, 3649.8, 504, null, 1422, 130706], [20240521, 3649.8, 3649.8, 3651.0, 3649.0, 3651.0, 231, null, 1423, 130762], [20240521, 3651.0, 3651.0, 3652.4, 3650.8, 3652.4, 259, null, 1424, 130834], [20240521, 3652.4, 3652.2, 3652.4, 3651.2, 3651.8, 132, null, 1425, 130873], [20240521, 3651.8, 3651.6, 3654.0, 3651.6, 3654.0, 297, null, 1426, 130927], [20240521, 3654.0, 3653.4, 3654.6, 3653.2, 3654.6, 140, null, 1427, 130931], [20240521, 3654.6, 3654.4, 3655.2, 3654.0, 3655.2, 166, null, 1428, 130924], [20240521, 3655.2, 3655.2, 3655.4, 3654.0, 3654.4, 120, null, 1429, 130942], [20240521, 3654.4, 3654.6, 3654.8, 3653.4, 3653.4, 98, null, 1430, 130934], [20240521, 3653.4, 3653.6, 3656.6, 3653.0, 3656.6, 301, null, 1431, 130962], [20240521, 3656.6, 3656.4, 3657.0, 3655.0, 3655.6, 215, null, 1432, 131010], [20240521, 3655.6, 3655.6, 3656.0, 3655.0, 3655.6, 74, null, 1433, 131026], [20240521, 3655.6, 3655.6, 3657.0, 3655.6, 3657.0, 138, null, 1434, 131062], [20240521, 3657.0, 3657.0, 3658.0, 3657.0, 3657.4, 319, null, 1435, 131002], [20240521, 3657.4, 3657.4, 3657.8, 3656.2, 3656.4, 244, null, 1436, 130985], [20240521, 3656.4, 3656.6, 3657.4, 3656.6, 3657.0, 129, null, 1437, 131016], [20240521, 3657.0, 3656.8, 3657.4, 3656.8, 3657.2, 118, null, 1438, 131042], [20240521, 3657.2, 3657.2, 3657.4, 3654.6, 3655.2, 177, null, 1439, 131098], [20240521, 3655.2, 3655.2, 3656.2, 3655.2, 3656.0, 144, null, 1440, 131130], [20240521, 3656.0, 3656.0, 3656.2, 3655.0, 3655.6, 104, null, 1441, 131164], [20240521, 3655.6, 3655.4, 3656.0, 3655.0, 3656.0, 97, null, 1442, 131174], [20240521, 3656.0, 3655.8, 3657.0, 3655.6, 3656.8, 153, null, 1443, 131240], [20240521, 3656.8, 3656.8, 3657.0, 3656.0, 3656.2, 188, null, 1444, 131312], [20240521, 3656.2, 3656.4, 3657.8, 3656.4, 3657.0, 192, null, 1445, 131383], [20240521, 3657.0, 3657.0, 3658.0, 3657.0, 3657.4, 214, null, 1446, 131440], [20240521, 3657.4, 3657.6, 3658.2, 3657.2, 3657.4, 224, null, 1447, 131487], [20240521, 3657.4, 3657.6, 3657.6, 3656.4, 3656.6, 146, null, 1448, 131546], [20240521, 3656.6, 3656.8, 3657.4, 3656.2, 3657.2, 159, null, 1449, 131606], [20240521, 3657.2, 3656.8, 3657.4, 3656.0, 3656.4, 190, null, 1450, 131696], [20240521, 3656.4, 3656.4, 3657.2, 3656.4, 3657.2, 205, null, 1451, 131750], [20240521, 3657.2, 3657.2, 3657.8, 3656.8, 3657.2, 204, null, 1452, 131842], [20240521, 3657.2, 3657.0, 3658.0, 3657.0, 3658.0, 179, null, 1453, 131881], [20240521, 3658.0, 3658.0, 3658.6, 3658.0, 3658.6, 245, null, 1454, 131912], [20240521, 3658.6, 3658.2, 3658.6, 3658.2, 3658.6, 231, null, 1455, 131920], [20240521, 3658.6, 3658.2, 3659.8, 3658.2, 3659.8, 295, null, 1456, 132016], [20240521, 3659.8, 3659.4, 3660.4, 3659.4, 3660.2, 269, null, 1457, 132082], [20240521, 3660.2, 3660.0, 3661.8, 3659.8, 3661.8, 441, null, 1458, 132257], [20240521, 3661.8, 3661.6, 3662.4, 3661.4, 3662.2, 437, null, 1459, 132424], [20240521, 3662.2, 3662.4, 3663.0, 3661.6, 3662.2, 633, null, 1500, 132670], [20240522, 3662.2, 3662.2, 3664.6, 3661.4, 3662.8, 1065, null, 931, 131983], [20240522, 3662.8, 3662.8, 3664.6, 3660.2, 3660.2, 698, null, 932, 131597], [20240522, 3660.2, 3660.4, 3660.6, 3659.2, 3660.0, 391, null, 933, 131411], [20240522, 3660.0, 3660.0, 3663.8, 3660.0, 3662.6, 416, null, 934, 131237], [20240522, 3662.6, 3662.6, 3663.8, 3662.0, 3663.2, 347, null, 935, 131132], [20240522, 3663.2, 3662.8, 3663.4, 3660.2, 3660.6, 331, null, 936, 130973], [20240522, 3660.6, 3660.8, 3660.8, 3658.0, 3659.8, 461, null, 937, 130742], [20240522, 3659.8, 3660.0, 3661.0, 3658.4, 3658.6, 263, null, 938, 130624], [20240522, 3658.6, 3658.4, 3658.4, 3656.4, 3656.4, 434, null, 939, 130457], [20240522, 3656.4, 3656.8, 3658.0, 3656.4, 3657.0, 257, null, 940, 130335], [20240522, 3657.0, 3656.8, 3656.8, 3655.4, 3655.4, 380, null, 941, 130315], [20240522, 3655.4, 3655.4, 3655.4, 3653.8, 3654.4, 354, null, 942, 130152], [20240522, 3654.4, 3654.6, 3657.0, 3654.0, 3656.4, 272, null, 943, 130037], [20240522, 3656.4, 3656.0, 3656.8, 3655.2, 3655.4, 148, null, 944, 129987], [20240522, 3655.4, 3655.2, 3656.8, 3654.2, 3656.0, 183, null, 945, 129881], [20240522, 3656.0, 3656.2, 3658.8, 3656.0, 3657.0, 423, null, 946, 129720], [20240522, 3657.0, 3656.4, 3658.6, 3655.6, 3658.2, 222, null, 947, 129653], [20240522, 3658.2, 3658.2, 3659.4, 3657.4, 3659.2, 292, null, 948, 129548], [20240522, 3659.2, 3659.2, 3661.8, 3658.8, 3661.0, 322, null, 949, 129418], [20240522, 3661.0, 3660.8, 3662.6, 3659.6, 3661.8, 339, null, 950, 129313], [20240522, 3661.8, 3661.8, 3662.2, 3661.0, 3662.2, 231, null, 951, 129247], [20240522, 3662.2, 3662.2, 3662.8, 3661.6, 3662.6, 294, null, 952, 129139], [20240522, 3662.6, 3662.6, 3664.4, 3662.6, 3663.6, 408, null, 953, 129006], [20240522, 3663.6, 3663.6, 3664.4, 3662.6, 3664.4, 285, null, 954, 128934], [20240522, 3664.4, 3664.6, 3665.6, 3663.8, 3664.0, 338, null, 955, 128823], [20240522, 3664.0, 3664.2, 3667.0, 3663.4, 3666.2, 356, null, 956, 128795], [20240522, 3666.2, 3665.8, 3668.8, 3665.4, 3668.4, 404, null, 957, 128702], [20240522, 3668.4, 3668.4, 3668.6, 3666.2, 3666.4, 222, null, 958, 128657], [20240522, 3666.4, 3666.2, 3666.6, 3664.0, 3664.8, 252, null, 959, 128568], [20240522, 3664.8, 3664.8, 3666.0, 3664.6, 3665.2, 111, null, 1000, 128564], [20240522, 3665.2, 3665.0, 3666.2, 3664.2, 3665.6, 183, null, 1001, 128533], [20240522, 3665.6, 3665.2, 3668.6, 3665.2, 3668.2, 306, null, 1002, 128455], [20240522, 3668.2, 3668.4, 3668.4, 3666.4, 3666.8, 188, null, 1003, 128398], [20240522, 3666.8, 3666.6, 3668.4, 3666.2, 3668.0, 205, null, 1004, 128384], [20240522, 3668.0, 3668.4, 3671.4, 3668.4, 3670.6, 613, null, 1005, 128252], [20240522, 3670.6, 3670.6, 3670.8, 3668.4, 3668.6, 262, null, 1006, 128166], [20240522, 3668.6, 3668.4, 3669.6, 3666.6, 3669.6, 250, null, 1007, 128080], [20240522, 3669.6, 3669.2, 3669.6, 3667.0, 3667.8, 159, null, 1008, 128056], [20240522, 3667.8, 3667.6, 3669.4, 3667.6, 3668.8, 191, null, 1009, 128017], [20240522, 3668.8, 3668.4, 3672.0, 3668.4, 3670.6, 426, null, 1010, 127895], [20240522, 3670.6, 3670.6, 3672.0, 3669.6, 3671.2, 368, null, 1011, 127793], [20240522, 3671.2, 3671.2, 3671.2, 3668.0, 3668.2, 316, null, 1012, 127684], [20240522, 3668.2, 3668.2, 3669.6, 3666.4, 3668.4, 385, null, 1013, 127628], [20240522, 3668.4, 3668.8, 3669.2, 3668.2, 3668.8, 110, null, 1014, 127605], [20240522, 3668.8, 3668.8, 3668.8, 3666.4, 3666.4, 169, null, 1015, 127564], [20240522, 3666.4, 3666.4, 3667.4, 3665.8, 3667.2, 194, null, 1016, 127518], [20240522, 3667.2, 3667.2, 3668.2, 3667.0, 3667.0, 75, null, 1017, 127513], [20240522, 3667.0, 3667.2, 3667.8, 3666.0, 3666.4, 168, null, 1018, 127498], [20240522, 3666.4, 3666.4, 3666.4, 3665.4, 3666.2, 210, null, 1019, 127472], [20240522, 3666.2, 3666.2, 3666.2, 3664.4, 3664.4, 218, null, 1020, 127462], [20240522, 3664.4, 3664.6, 3665.6, 3663.0, 3665.4, 428, null, 1021, 127365], [20240522, 3665.4, 3665.4, 3666.6, 3664.8, 3665.6, 151, null, 1022, 127365], [20240522, 3665.6, 3665.4, 3666.2, 3664.8, 3665.0, 80, null, 1023, 127364], [20240522, 3665.0, 3665.0, 3665.2, 3663.8, 3664.4, 86, null, 1024, 127350], [20240522, 3664.4, 3664.4, 3664.6, 3663.4, 3663.4, 107, null, 1025, 127316], [20240522, 3663.4, 3663.2, 3666.6, 3663.0, 3665.8, 195, null, 1026, 127252], [20240522, 3665.8, 3665.8, 3666.0, 3665.0, 3665.8, 108, null, 1027, 127230], [20240522, 3665.8, 3665.8, 3666.4, 3665.2, 3666.0, 104, null, 1028, 127206], [20240522, 3666.0, 3665.6, 3666.4, 3665.0, 3665.2, 81, null, 1029, 127183], [20240522, 3665.2, 3665.4, 3665.4, 3664.2, 3664.4, 81, null, 1030, 127162], [20240522, 3664.4, 3664.4, 3665.0, 3663.0, 3664.6, 290, null, 1031, 127156], [20240522, 3664.6, 3664.4, 3664.6, 3662.8, 3662.8, 158, null, 1032, 127129], [20240522, 3662.8, 3663.4, 3665.8, 3662.8, 3665.2, 174, null, 1033, 127122], [20240522, 3665.2, 3665.2, 3666.2, 3665.0, 3666.2, 103, null, 1034, 127102], [20240522, 3666.2, 3666.0, 3669.2, 3666.0, 3668.2, 348, null, 1035, 127024], [20240522, 3668.2, 3668.6, 3669.0, 3667.2, 3667.8, 187, null, 1036, 126992], [20240522, 3667.8, 3667.8, 3668.6, 3667.4, 3668.0, 89, null, 1037, 126993], [20240522, 3668.0, 3668.0, 3668.0, 3666.6, 3667.2, 129, null, 1038, 126967], [20240522, 3667.2, 3667.2, 3667.2, 3665.4, 3665.4, 109, null, 1039, 126959], [20240522, 3665.4, 3665.6, 3666.6, 3664.0, 3664.0, 184, null, 1040, 126944], [20240522, 3664.0, 3664.2, 3665.6, 3664.0, 3665.2, 219, null, 1041, 126928], [20240522, 3665.2, 3665.2, 3666.8, 3665.2, 3666.6, 113, null, 1042, 126951], [20240522, 3666.6, 3666.8, 3667.8, 3665.8, 3666.2, 167, null, 1043, 126925], [20240522, 3666.2, 3666.2, 3666.2, 3665.2, 3665.2, 67, null, 1044, 126919], [20240522, 3665.2, 3665.2, 3666.4, 3665.0, 3665.4, 71, null, 1045, 126914], [20240522, 3665.4, 3665.4, 3666.0, 3662.4, 3662.4, 226, null, 1046, 126880], [20240522, 3662.4, 3663.0, 3664.0, 3662.4, 3663.0, 208, null, 1047, 126857], [20240522, 3663.0, 3663.4, 3663.4, 3658.0, 3658.8, 615, null, 1048, 126803], [20240522, 3658.8, 3658.8, 3659.2, 3658.2, 3658.4, 388, null, 1049, 126809], [20240522, 3658.4, 3658.4, 3659.4, 3658.2, 3659.2, 171, null, 1050, 126815], [20240522, 3659.2, 3658.8, 3660.8, 3658.8, 3660.2, 288, null, 1051, 126835], [20240522, 3660.2, 3660.0, 3660.6, 3659.0, 3659.0, 162, null, 1052, 126866], [20240522, 3659.0, 3659.0, 3660.8, 3659.0, 3660.4, 110, null, 1053, 126860], [20240522, 3660.4, 3660.4, 3660.8, 3659.6, 3660.0, 96, null, 1054, 126872], [20240522, 3660.0, 3660.4, 3660.4, 3659.0, 3659.6, 101, null, 1055, 126855], [20240522, 3659.6, 3660.0, 3661.4, 3659.2, 3660.8, 130, null, 1056, 126833], [20240522, 3660.8, 3660.8, 3661.0, 3660.4, 3661.0, 63, null, 1057, 126822], [20240522, 3661.0, 3661.0, 3661.4, 3660.4, 3660.4, 56, null, 1058, 126808], [20240522, 3660.4, 3660.4, 3661.6, 3660.2, 3661.6, 99, null, 1059, 126808], [20240522, 3661.6, 3661.8, 3662.6, 3660.8, 3661.0, 160, null, 1100, 126815], [20240522, 3661.0, 3660.8, 3663.4, 3660.4, 3662.4, 236, null, 1101, 126814], [20240522, 3662.4, 3662.8, 3663.6, 3662.4, 3663.6, 141, null, 1102, 126810], [20240522, 3663.6, 3663.6, 3665.6, 3661.8, 3664.4, 281, null, 1103, 126794], [20240522, 3664.4, 3664.8, 3666.6, 3663.0, 3664.4, 208, null, 1104, 126795], [20240522, 3664.4, 3664.6, 3665.2, 3662.8, 3663.8, 138, null, 1105, 126782], [20240522, 3663.8, 3663.8, 3664.2, 3662.8, 3664.0, 124, null, 1106, 126760], [20240522, 3664.0, 3664.4, 3664.6, 3662.8, 3663.4, 64, null, 1107, 126760], [20240522, 3663.4, 3663.2, 3663.2, 3661.6, 3662.0, 90, null, 1108, 126770], [20240522, 3662.0, 3661.6, 3662.0, 3660.8, 3661.2, 111, null, 1109, 126798], [20240522, 3661.2, 3661.2, 3662.6, 3661.0, 3662.0, 112, null, 1110, 126796], [20240522, 3662.0, 3662.0, 3665.8, 3662.0, 3665.2, 189, null, 1111, 126777], [20240522, 3665.2, 3665.2, 3665.8, 3663.6, 3664.4, 173, null, 1112, 126764], [20240522, 3664.4, 3664.4, 3665.0, 3664.0, 3664.6, 128, null, 1113, 126746], [20240522, 3664.6, 3664.6, 3665.0, 3664.0, 3664.2, 110, null, 1114, 126762], [20240522, 3664.2, 3664.0, 3664.2, 3662.6, 3664.0, 152, null, 1115, 126753], [20240522, 3664.0, 3664.0, 3664.2, 3663.2, 3663.2, 75, null, 1116, 126757], [20240522, 3663.2, 3663.0, 3663.6, 3661.6, 3661.6, 110, null, 1117, 126758], [20240522, 3661.6, 3661.6, 3662.0, 3660.6, 3661.6, 143, null, 1118, 126821], [20240522, 3661.6, 3661.8, 3663.0, 3661.4, 3662.4, 124, null, 1119, 126838], [20240522, 3662.4, 3662.0, 3663.2, 3662.0, 3662.0, 67, null, 1120, 126842], [20240522, 3662.0, 3662.4, 3663.4, 3662.2, 3663.2, 50, null, 1121, 126846], [20240522, 3663.2, 3663.2, 3664.8, 3662.4, 3662.6, 156, null, 1122, 126858], [20240522, 3662.6, 3662.8, 3664.6, 3662.6, 3664.6, 94, null, 1123, 126862], [20240522, 3664.6, 3664.0, 3664.4, 3663.2, 3663.8, 71, null, 1124, 126872], [20240522, 3663.8, 3663.2, 3663.4, 3662.0, 3662.8, 60, null, 1125, 126904], [20240522, 3662.8, 3662.8, 3662.8, 3661.4, 3661.6, 100, null, 1126, 126926], [20240522, 3661.6, 3661.6, 3662.2, 3661.2, 3662.0, 52, null, 1127, 126922], [20240522, 3662.0, 3662.0, 3662.6, 3661.8, 3662.0, 54, null, 1128, 126928], [20240522, 3662.0, 3662.4, 3664.4, 3661.8, 3663.8, 192, null, 1129, 126997], [20240522, 3663.8, 3663.8, 3663.8, 3662.2, 3662.4, 143, null, 1130, 127012], [20240522, 3662.4, 3663.0, 3664.0, 3661.6, 3663.4, 190, null, 1301, 127050], [20240522, 3663.4, 3663.0, 3663.6, 3662.0, 3663.6, 150, null, 1302, 127109], [20240522, 3663.6, 3663.6, 3663.8, 3662.2, 3662.2, 130, null, 1303, 127152], [20240522, 3662.2, 3662.2, 3663.6, 3661.8, 3663.4, 131, null, 1304, 127182], [20240522, 3663.4, 3663.2, 3665.0, 3662.4, 3664.8, 194, null, 1305, 127195], [20240522, 3664.8, 3664.8, 3665.0, 3663.6, 3664.2, 122, null, 1306, 127194], [20240522, 3664.2, 3664.2, 3665.4, 3663.4, 3663.8, 173, null, 1307, 127226], [20240522, 3663.8, 3663.8, 3664.8, 3663.0, 3663.6, 96, null, 1308, 127260], [20240522, 3663.6, 3663.8, 3665.2, 3663.4, 3664.6, 86, null, 1309, 127290], [20240522, 3664.6, 3664.8, 3667.2, 3664.8, 3667.0, 271, null, 1310, 127354], [20240522, 3667.0, 3667.4, 3669.0, 3667.2, 3668.4, 366, null, 1311, 127399], [20240522, 3668.4, 3668.2, 3669.0, 3667.6, 3668.4, 306, null, 1312, 127426], [20240522, 3668.4, 3668.6, 3669.8, 3668.6, 3669.6, 387, null, 1313, 127486], [20240522, 3669.6, 3669.6, 3670.6, 3669.0, 3669.6, 314, null, 1314, 127542], [20240522, 3669.6, 3669.4, 3669.6, 3668.2, 3669.6, 188, null, 1315, 127586], [20240522, 3669.6, 3669.2, 3669.6, 3668.6, 3669.0, 127, null, 1316, 127631], [20240522, 3669.0, 3668.2, 3669.8, 3668.2, 3669.8, 140, null, 1317, 127675], [20240522, 3669.8, 3669.8, 3674.2, 3669.4, 3673.8, 932, null, 1318, 127758], [20240522, 3673.8, 3673.8, 3675.0, 3672.4, 3674.4, 500, null, 1319, 127799], [20240522, 3674.4, 3674.8, 3674.8, 3672.6, 3673.4, 270, null, 1320, 127882], [20240522, 3673.4, 3673.6, 3673.6, 3671.6, 3672.4, 239, null, 1321, 127919], [20240522, 3672.4, 3672.2, 3672.6, 3671.2, 3671.6, 200, null, 1322, 127960], [20240522, 3671.6, 3671.8, 3673.6, 3671.4, 3673.0, 213, null, 1323, 128005], [20240522, 3673.0, 3672.8, 3672.8, 3670.2, 3670.2, 273, null, 1324, 128068], [20240522, 3670.2, 3670.4, 3672.0, 3670.4, 3671.8, 146, null, 1325, 128110], [20240522, 3671.8, 3671.8, 3672.2, 3671.2, 3671.8, 119, null, 1326, 128125], [20240522, 3671.8, 3672.2, 3672.2, 3669.2, 3669.6, 280, null, 1327, 128184], [20240522, 3669.6, 3670.0, 3670.4, 3668.4, 3670.0, 198, null, 1328, 128240], [20240522, 3670.0, 3670.0, 3670.6, 3669.2, 3669.4, 94, null, 1329, 128252], [20240522, 3669.4, 3669.2, 3669.2, 3667.8, 3668.0, 233, null, 1330, 128336], [20240522, 3668.0, 3667.8, 3669.4, 3667.8, 3668.0, 112, null, 1331, 128367], [20240522, 3668.0, 3668.0, 3668.2, 3667.0, 3667.2, 140, null, 1332, 128389], [20240522, 3667.2, 3667.0, 3667.4, 3665.2, 3665.2, 387, null, 1333, 128449], [20240522, 3665.2, 3665.0, 3666.6, 3664.6, 3665.2, 342, null, 1334, 128524], [20240522, 3665.2, 3665.2, 3666.6, 3664.8, 3666.6, 199, null, 1335, 128494], [20240522, 3666.6, 3666.8, 3667.4, 3665.8, 3666.0, 143, null, 1336, 128497], [20240522, 3666.0, 3666.4, 3668.6, 3666.4, 3667.2, 104, null, 1337, 128522], [20240522, 3667.2, 3666.8, 3666.8, 3665.2, 3665.8, 141, null, 1338, 128536], [20240522, 3665.8, 3665.8, 3666.0, 3665.2, 3665.6, 70, null, 1339, 128563], [20240522, 3665.6, 3665.4, 3665.4, 3662.2, 3663.6, 466, null, 1340, 128671], [20240522, 3663.6, 3663.2, 3664.8, 3663.2, 3664.2, 103, null, 1341, 128684], [20240522, 3664.2, 3664.2, 3665.6, 3663.8, 3664.4, 92, null, 1342, 128716], [20240522, 3664.4, 3664.4, 3666.8, 3664.2, 3666.0, 122, null, 1343, 128751], [20240522, 3666.0, 3666.0, 3667.2, 3665.8, 3667.2, 116, null, 1344, 128798], [20240522, 3667.2, 3666.8, 3667.2, 3665.6, 3666.0, 78, null, 1345, 128820], [20240522, 3666.0, 3665.8, 3666.8, 3665.8, 3666.0, 69, null, 1346, 128828], [20240522, 3666.0, 3666.0, 3668.0, 3666.0, 3667.6, 118, null, 1347, 128862], [20240522, 3667.6, 3667.8, 3668.2, 3667.4, 3667.6, 101, null, 1348, 128890], [20240522, 3667.6, 3667.4, 3667.8, 3667.0, 3667.2, 77, null, 1349, 128913], [20240522, 3667.2, 3667.2, 3667.8, 3666.8, 3667.4, 66, null, 1350, 128939], [20240522, 3667.4, 3667.4, 3669.6, 3667.4, 3669.0, 225, null, 1351, 129027], [20240522, 3669.0, 3669.0, 3669.6, 3668.8, 3669.4, 127, null, 1352, 129079], [20240522, 3669.4, 3669.2, 3670.8, 3669.0, 3670.2, 273, null, 1353, 129153], [20240522, 3670.2, 3670.0, 3671.6, 3670.0, 3671.4, 159, null, 1354, 129211], [20240522, 3671.4, 3671.4, 3671.6, 3669.2, 3669.2, 123, null, 1355, 129243], [20240522, 3669.2, 3669.2, 3671.6, 3669.2, 3671.2, 143, null, 1356, 129281], [20240522, 3671.2, 3671.4, 3671.6, 3670.4, 3670.6, 99, null, 1357, 129311], [20240522, 3670.6, 3670.6, 3671.4, 3670.2, 3671.2, 131, null, 1358, 129325], [20240522, 3671.2, 3671.4, 3673.8, 3671.2, 3672.6, 293, null, 1359, 129446], [20240522, 3672.6, 3672.8, 3673.4, 3672.6, 3673.2, 166, null, 1400, 129482], [20240522, 3673.2, 3673.2, 3673.6, 3672.0, 3673.0, 272, null, 1401, 129610], [20240522, 3673.0, 3673.0, 3674.6, 3671.4, 3674.4, 280, null, 1402, 129701], [20240522, 3674.4, 3674.6, 3676.4, 3674.6, 3675.4, 853, null, 1403, 129797], [20240522, 3675.4, 3675.2, 3676.0, 3672.2, 3672.2, 416, null, 1404, 129974], [20240522, 3672.2, 3672.4, 3673.8, 3672.2, 3672.6, 152, null, 1405, 130022], [20240522, 3672.6, 3672.4, 3673.2, 3671.8, 3671.8, 127, null, 1406, 130074], [20240522, 3671.8, 3671.8, 3671.8, 3670.0, 3670.8, 295, null, 1407, 130158], [20240522, 3670.8, 3670.6, 3670.8, 3669.8, 3670.4, 156, null, 1408, 130191], [20240522, 3670.4, 3670.0, 3671.4, 3669.6, 3671.2, 164, null, 1409, 130275], [20240522, 3671.2, 3671.4, 3672.2, 3670.6, 3672.2, 84, null, 1410, 130307], [20240522, 3672.2, 3672.2, 3676.0, 3672.0, 3675.0, 447, null, 1411, 130580], [20240522, 3675.0, 3675.0, 3675.8, 3673.2, 3675.0, 270, null, 1412, 130743], [20240522, 3675.0, 3674.2, 3674.8, 3672.8, 3674.6, 135, null, 1413, 130810], [20240522, 3674.6, 3674.4, 3675.6, 3673.8, 3674.0, 151, null, 1414, 130840], [20240522, 3674.0, 3674.0, 3675.4, 3673.2, 3675.4, 121, null, 1415, 130873], [20240522, 3675.4, 3675.2, 3676.0, 3674.2, 3674.8, 181, null, 1416, 130905], [20240522, 3674.8, 3675.0, 3675.8, 3673.4, 3674.4, 152, null, 1417, 130969], [20240522, 3674.4, 3674.4, 3674.8, 3671.6, 3672.2, 197, null, 1418, 131015], [20240522, 3672.2, 3672.4, 3673.4, 3672.4, 3673.2, 121, null, 1419, 131079], [20240522, 3673.2, 3673.0, 3675.8, 3673.0, 3675.0, 184, null, 1420, 131144], [20240522, 3675.0, 3675.4, 3677.0, 3674.0, 3675.2, 343, null, 1421, 131192], [20240522, 3675.2, 3675.0, 3675.4, 3673.6, 3675.0, 109, null, 1422, 131224], [20240522, 3675.0, 3674.8, 3675.0, 3673.4, 3673.8, 86, null, 1423, 131255], [20240522, 3673.8, 3673.6, 3674.4, 3673.2, 3674.4, 63, null, 1424, 131270], [20240522, 3674.4, 3674.6, 3674.6, 3672.4, 3673.8, 205, null, 1425, 131328], [20240522, 3673.8, 3673.6, 3675.0, 3673.0, 3673.0, 145, null, 1426, 131362], [20240522, 3673.0, 3673.4, 3673.8, 3672.0, 3672.2, 128, null, 1427, 131375], [20240522, 3672.2, 3672.4, 3672.8, 3672.0, 3672.4, 76, null, 1428, 131384], [20240522, 3672.4, 3672.4, 3672.4, 3669.4, 3669.8, 401, null, 1429, 131518], [20240522, 3669.8, 3670.0, 3670.0, 3668.6, 3668.8, 273, null, 1430, 131577], [20240522, 3668.8, 3669.0, 3670.6, 3668.8, 3669.6, 178, null, 1431, 131632], [20240522, 3669.6, 3670.0, 3670.6, 3668.2, 3668.4, 215, null, 1432, 131725], [20240522, 3668.4, 3668.8, 3669.8, 3668.2, 3668.6, 233, null, 1433, 131734], [20240522, 3668.6, 3668.6, 3668.6, 3667.4, 3667.8, 190, null, 1434, 131784], [20240522, 3667.8, 3668.0, 3668.0, 3667.4, 3667.8, 122, null, 1435, 131810], [20240522, 3667.8, 3667.8, 3667.8, 3666.0, 3667.0, 326, null, 1436, 131911], [20240522, 3667.0, 3667.0, 3667.8, 3666.2, 3666.6, 174, null, 1437, 131966], [20240522, 3666.6, 3666.6, 3667.6, 3666.0, 3667.4, 177, null, 1438, 131983], [20240522, 3667.4, 3667.4, 3668.8, 3667.2, 3668.2, 190, null, 1439, 132014], [20240522, 3668.2, 3668.4, 3669.2, 3668.0, 3669.2, 97, null, 1440, 132027], [20240522, 3669.2, 3669.0, 3669.6, 3668.6, 3669.0, 109, null, 1441, 132045], [20240522, 3669.0, 3669.0, 3670.6, 3669.0, 3670.4, 178, null, 1442, 132089], [20240522, 3670.4, 3670.6, 3670.8, 3669.8, 3670.2, 148, null, 1443, 132148], [20240522, 3670.2, 3670.2, 3670.8, 3670.2, 3670.4, 83, null, 1444, 132148], [20240522, 3670.4, 3670.4, 3671.0, 3670.4, 3671.0, 143, null, 1445, 132166], [20240522, 3671.0, 3670.6, 3671.0, 3669.4, 3669.8, 202, null, 1446, 132236], [20240522, 3669.8, 3669.8, 3669.8, 3667.6, 3667.6, 253, null, 1447, 132287], [20240522, 3667.6, 3667.6, 3668.4, 3667.2, 3668.0, 121, null, 1448, 132293], [20240522, 3668.0, 3668.4, 3668.4, 3667.4, 3668.0, 118, null, 1449, 132319], [20240522, 3668.0, 3667.8, 3669.2, 3667.6, 3668.0, 194, null, 1450, 132395], [20240522, 3668.0, 3668.0, 3669.0, 3668.0, 3668.8, 144, null, 1451, 132439], [20240522, 3668.8, 3668.4, 3669.0, 3668.2, 3668.4, 135, null, 1452, 132490], [20240522, 3668.4, 3668.6, 3668.6, 3667.8, 3668.4, 191, null, 1453, 132578], [20240522, 3668.4, 3668.6, 3669.2, 3668.2, 3668.8, 147, null, 1454, 132629], [20240522, 3668.8, 3668.4, 3668.8, 3668.0, 3668.4, 209, null, 1455, 132722], [20240522, 3668.4, 3668.6, 3668.6, 3667.8, 3668.4, 247, null, 1456, 132837], [20240522, 3668.4, 3668.0, 3668.6, 3667.8, 3668.2, 277, null, 1457, 132950], [20240522, 3668.2, 3667.8, 3668.2, 3666.4, 3666.8, 399, null, 1458, 133046], [20240522, 3666.8, 3666.6, 3667.2, 3666.2, 3666.8, 363, null, 1459, 133183], [20240522, 3666.8, 3667.0, 3667.0, 3665.8, 3666.4, 611, null, 1500, 133359], [20240523, 3666.4, 3654.2, 3654.6, 3647.2, 3654.0, 2785, null, 931, 131907], [20240523, 3654.0, 3653.8, 3654.0, 3648.2, 3649.0, 1183, null, 932, 131385], [20240523, 3649.0, 3648.6, 3649.0, 3647.2, 3648.0, 862, null, 933, 131075], [20240523, 3648.0, 3647.2, 3649.2, 3645.0, 3648.4, 869, null, 934, 130694], [20240523, 3648.4, 3648.4, 3648.6, 3646.2, 3646.6, 531, null, 935, 130523], [20240523, 3646.6, 3646.2, 3646.4, 3642.0, 3642.0, 1118, null, 936, 130061], [20240523, 3642.0, 3641.6, 3641.8, 3639.8, 3640.6, 975, null, 937, 129567], [20240523, 3640.6, 3640.8, 3641.6, 3639.2, 3641.2, 811, null, 938, 129208], [20240523, 3641.2, 3641.0, 3641.0, 3637.4, 3637.6, 762, null, 939, 128839], [20240523, 3637.6, 3637.6, 3639.8, 3637.0, 3637.4, 572, null, 940, 128580], [20240523, 3637.4, 3637.4, 3641.0, 3637.0, 3639.8, 704, null, 941, 128282], [20240523, 3639.8, 3639.4, 3639.6, 3637.6, 3638.4, 454, null, 942, 128126], [20240523, 3638.4, 3638.6, 3639.2, 3636.6, 3637.6, 454, null, 943, 127977], [20240523, 3637.6, 3637.6, 3637.6, 3635.2, 3636.0, 684, null, 944, 127687], [20240523, 3636.0, 3635.6, 3638.0, 3635.0, 3637.6, 491, null, 945, 127559], [20240523, 3637.6, 3637.4, 3637.4, 3635.2, 3635.8, 462, null, 946, 127376], [20240523, 3635.8, 3636.4, 3636.4, 3634.4, 3635.6, 480, null, 947, 127216], [20240523, 3635.6, 3636.2, 3639.8, 3635.8, 3639.4, 435, null, 948, 127055], [20240523, 3639.4, 3639.0, 3641.6, 3639.0, 3641.2, 436, null, 949, 126878], [20240523, 3641.2, 3641.4, 3641.8, 3640.2, 3640.4, 355, null, 950, 126783], [20240523, 3640.4, 3640.0, 3640.4, 3638.2, 3638.4, 307, null, 951, 126675], [20240523, 3638.4, 3638.6, 3641.0, 3637.6, 3640.2, 265, null, 952, 126662], [20240523, 3640.2, 3640.0, 3640.0, 3637.4, 3638.6, 213, null, 953, 126595], [20240523, 3638.6, 3638.6, 3639.4, 3637.2, 3637.8, 193, null, 954, 126545], [20240523, 3637.8, 3637.8, 3638.8, 3637.0, 3638.8, 178, null, 955, 126472], [20240523, 3638.8, 3638.8, 3638.8, 3636.8, 3637.4, 215, null, 956, 126413], [20240523, 3637.4, 3637.8, 3637.8, 3636.6, 3637.0, 247, null, 957, 126313], [20240523, 3637.0, 3637.0, 3638.8, 3636.8, 3637.4, 268, null, 958, 126259], [20240523, 3637.4, 3637.4, 3637.4, 3634.2, 3634.8, 506, null, 959, 126238], [20240523, 3634.8, 3635.2, 3637.4, 3634.6, 3636.2, 313, null, 1000, 126173], [20240523, 3636.2, 3636.2, 3637.4, 3635.2, 3637.0, 255, null, 1001, 126095], [20240523, 3637.0, 3636.6, 3636.6, 3635.0, 3635.2, 255, null, 1002, 126082], [20240523, 3635.2, 3635.6, 3636.6, 3635.2, 3635.8, 155, null, 1003, 126071], [20240523, 3635.8, 3635.4, 3635.4, 3631.6, 3632.8, 586, null, 1004, 125984], [20240523, 3632.8, 3632.8, 3633.4, 3631.0, 3631.0, 403, null, 1005, 125939], [20240523, 3631.0, 3631.0, 3632.0, 3629.2, 3631.4, 678, null, 1006, 125878], [20240523, 3631.4, 3631.4, 3631.4, 3629.2, 3630.8, 301, null, 1007, 125850], [20240523, 3630.8, 3630.2, 3631.4, 3630.0, 3630.8, 176, null, 1008, 125815], [20240523, 3630.8, 3630.8, 3633.6, 3630.2, 3633.6, 310, null, 1009, 125748], [20240523, 3633.6, 3633.6, 3636.2, 3633.0, 3636.0, 554, null, 1010, 125675], [20240523, 3636.0, 3636.0, 3636.2, 3634.6, 3635.4, 254, null, 1011, 125673], [20240523, 3635.4, 3635.2, 3635.8, 3633.6, 3633.6, 215, null, 1012, 125691], [20240523, 3633.6, 3633.8, 3635.6, 3633.4, 3635.6, 267, null, 1013, 125639], [20240523, 3635.6, 3635.8, 3635.8, 3633.6, 3634.2, 153, null, 1014, 125606], [20240523, 3634.2, 3634.0, 3634.0, 3632.0, 3632.0, 159, null, 1015, 125578], [20240523, 3632.0, 3632.0, 3634.0, 3630.2, 3633.4, 329, null, 1016, 125542], [20240523, 3633.4, 3633.8, 3633.8, 3631.0, 3631.8, 153, null, 1017, 125542], [20240523, 3631.8, 3631.6, 3632.4, 3630.0, 3630.0, 316, null, 1018, 125546], [20240523, 3630.0, 3630.2, 3630.2, 3628.4, 3628.6, 309, null, 1019, 125594], [20240523, 3628.6, 3628.4, 3628.6, 3626.6, 3627.8, 431, null, 1020, 125553], [20240523, 3627.8, 3628.0, 3629.2, 3626.6, 3627.0, 391, null, 1021, 125551], [20240523, 3627.0, 3626.6, 3628.4, 3626.4, 3628.2, 285, null, 1022, 125548], [20240523, 3628.2, 3628.2, 3630.4, 3627.8, 3630.0, 252, null, 1023, 125484], [20240523, 3630.0, 3630.0, 3631.2, 3630.0, 3630.8, 221, null, 1024, 125475], [20240523, 3630.8, 3631.0, 3632.2, 3630.6, 3630.8, 216, null, 1025, 125446], [20240523, 3630.8, 3630.8, 3633.0, 3630.4, 3632.6, 220, null, 1026, 125440], [20240523, 3632.6, 3632.4, 3632.8, 3631.0, 3632.2, 176, null, 1027, 125437], [20240523, 3632.2, 3632.0, 3632.8, 3631.2, 3631.4, 139, null, 1028, 125438], [20240523, 3631.4, 3631.8, 3632.4, 3631.2, 3631.8, 160, null, 1029, 125460], [20240523, 3631.8, 3632.0, 3632.0, 3631.0, 3631.0, 122, null, 1030, 125429], [20240523, 3631.0, 3631.0, 3631.6, 3630.0, 3631.4, 332, null, 1031, 125417], [20240523, 3631.4, 3630.8, 3632.2, 3630.6, 3631.0, 183, null, 1032, 125454], [20240523, 3631.0, 3631.0, 3633.8, 3630.4, 3633.4, 201, null, 1033, 125443], [20240523, 3633.4, 3633.4, 3633.8, 3632.6, 3633.8, 129, null, 1034, 125439], [20240523, 3633.8, 3633.6, 3634.8, 3633.6, 3634.4, 217, null, 1035, 125386], [20240523, 3634.4, 3634.0, 3635.0, 3633.8, 3634.6, 165, null, 1036, 125356], [20240523, 3634.6, 3634.8, 3634.8, 3633.2, 3634.0, 187, null, 1037, 125351], [20240523, 3634.0, 3634.0, 3634.8, 3633.8, 3634.4, 153, null, 1038, 125370], [20240523, 3634.4, 3634.2, 3635.6, 3634.2, 3634.4, 209, null, 1039, 125357], [20240523, 3634.4, 3634.4, 3634.6, 3633.4, 3634.2, 199, null, 1040, 125367], [20240523, 3634.2, 3634.4, 3636.0, 3634.0, 3636.0, 231, null, 1041, 125357], [20240523, 3636.0, 3636.0, 3636.4, 3635.2, 3635.6, 162, null, 1042, 125358], [20240523, 3635.6, 3635.6, 3637.8, 3634.4, 3637.4, 321, null, 1043, 125306], [20240523, 3637.4, 3637.6, 3638.0, 3636.6, 3637.4, 350, null, 1044, 125280], [20240523, 3637.4, 3637.4, 3637.6, 3635.8, 3636.8, 290, null, 1045, 125239], [20240523, 3636.8, 3636.4, 3637.2, 3636.2, 3636.8, 117, null, 1046, 125245], [20240523, 3636.8, 3636.8, 3638.4, 3636.6, 3638.4, 212, null, 1047, 125254], [20240523, 3638.4, 3638.4, 3638.6, 3637.2, 3637.2, 209, null, 1048, 125294], [20240523, 3637.2, 3637.2, 3638.2, 3637.0, 3637.4, 112, null, 1049, 125289], [20240523, 3637.4, 3637.4, 3638.4, 3637.0, 3637.8, 128, null, 1050, 125278], [20240523, 3637.8, 3637.8, 3637.8, 3635.4, 3636.4, 225, null, 1051, 125305], [20240523, 3636.4, 3636.2, 3637.4, 3636.0, 3636.4, 117, null, 1052, 125299], [20240523, 3636.4, 3636.4, 3637.6, 3636.2, 3636.6, 88, null, 1053, 125308], [20240523, 3636.6, 3636.0, 3636.8, 3635.4, 3635.4, 117, null, 1054, 125316], [20240523, 3635.4, 3635.6, 3637.6, 3635.4, 3637.6, 138, null, 1055, 125345], [20240523, 3637.6, 3637.4, 3637.6, 3636.4, 3636.6, 55, null, 1056, 125358], [20240523, 3636.6, 3636.6, 3637.0, 3636.2, 3636.6, 62, null, 1057, 125346], [20240523, 3636.6, 3636.6, 3637.8, 3636.6, 3637.8, 116, null, 1058, 125337], [20240523, 3637.8, 3637.6, 3637.6, 3634.0, 3634.4, 217, null, 1059, 125346], [20240523, 3634.4, 3634.6, 3635.4, 3633.8, 3634.8, 122, null, 1100, 125338], [20240523, 3634.8, 3634.6, 3636.2, 3634.6, 3635.8, 116, null, 1101, 125333], [20240523, 3635.8, 3635.6, 3635.6, 3634.0, 3635.4, 97, null, 1102, 125327], [20240523, 3635.4, 3635.2, 3635.6, 3635.0, 3635.6, 73, null, 1103, 125327], [20240523, 3635.6, 3635.8, 3638.0, 3635.8, 3637.6, 176, null, 1104, 125338], [20240523, 3637.6, 3637.8, 3638.8, 3637.6, 3637.8, 139, null, 1105, 125348], [20240523, 3637.8, 3637.4, 3638.2, 3636.6, 3638.0, 85, null, 1106, 125358], [20240523, 3638.0, 3638.0, 3638.8, 3637.6, 3638.2, 107, null, 1107, 125366], [20240523, 3638.2, 3638.4, 3639.0, 3638.0, 3638.0, 145, null, 1108, 125347], [20240523, 3638.0, 3638.0, 3638.2, 3636.8, 3637.6, 125, null, 1109, 125369], [20240523, 3637.6, 3637.8, 3638.2, 3637.2, 3637.6, 58, null, 1110, 125365], [20240523, 3637.6, 3637.6, 3638.6, 3637.6, 3638.0, 63, null, 1111, 125368], [20240523, 3638.0, 3637.6, 3639.0, 3637.4, 3639.0, 144, null, 1112, 125361], [20240523, 3639.0, 3639.0, 3639.2, 3636.8, 3637.0, 151, null, 1113, 125350], [20240523, 3637.0, 3637.0, 3637.8, 3636.6, 3637.6, 98, null, 1114, 125355], [20240523, 3637.6, 3637.4, 3638.6, 3636.8, 3638.4, 47, null, 1115, 125340], [20240523, 3638.4, 3638.2, 3639.2, 3637.0, 3637.4, 142, null, 1116, 125327], [20240523, 3637.4, 3637.6, 3639.0, 3637.6, 3638.4, 84, null, 1117, 125348], [20240523, 3638.4, 3638.4, 3639.4, 3637.6, 3639.2, 67, null, 1118, 125345], [20240523, 3639.2, 3639.4, 3639.6, 3638.2, 3639.4, 81, null, 1119, 125318], [20240523, 3639.4, 3639.2, 3640.0, 3639.0, 3640.0, 109, null, 1120, 125322], [20240523, 3640.0, 3640.0, 3641.8, 3640.0, 3641.0, 308, null, 1121, 125359], [20240523, 3641.0, 3640.6, 3641.2, 3638.6, 3638.8, 133, null, 1122, 125364], [20240523, 3638.8, 3638.8, 3639.4, 3637.0, 3637.0, 138, null, 1123, 125349], [20240523, 3637.0, 3636.8, 3637.2, 3635.2, 3635.2, 229, null, 1124, 125370], [20240523, 3635.2, 3635.6, 3636.6, 3635.2, 3635.4, 125, null, 1125, 125329], [20240523, 3635.4, 3635.8, 3636.2, 3633.8, 3634.6, 211, null, 1126, 125353], [20240523, 3634.6, 3634.6, 3635.2, 3633.8, 3633.8, 97, null, 1127, 125356], [20240523, 3633.8, 3633.8, 3634.4, 3633.6, 3633.8, 146, null, 1128, 125378], [20240523, 3633.8, 3633.8, 3634.0, 3632.2, 3632.4, 226, null, 1129, 125401], [20240523, 3632.4, 3633.0, 3633.6, 3632.0, 3632.6, 176, null, 1130, 125396], [20240523, 3632.6, 3632.2, 3633.6, 3630.8, 3632.4, 477, null, 1301, 125554], [20240523, 3632.4, 3632.2, 3632.4, 3630.4, 3631.8, 287, null, 1302, 125547], [20240523, 3631.8, 3631.4, 3631.8, 3630.8, 3631.4, 114, null, 1303, 125536], [20240523, 3631.4, 3631.2, 3631.4, 3630.4, 3631.0, 134, null, 1304, 125536], [20240523, 3631.0, 3630.8, 3631.6, 3630.6, 3630.8, 114, null, 1305, 125511], [20240523, 3630.8, 3630.8, 3631.0, 3629.8, 3630.2, 351, null, 1306, 125572], [20240523, 3630.2, 3629.8, 3630.2, 3629.6, 3629.6, 164, null, 1307, 125580], [20240523, 3629.6, 3630.0, 3630.0, 3628.0, 3628.4, 361, null, 1308, 125693], [20240523, 3628.4, 3628.6, 3629.0, 3627.6, 3628.2, 185, null, 1309, 125700], [20240523, 3628.2, 3627.8, 3628.2, 3627.2, 3627.8, 151, null, 1310, 125743], [20240523, 3627.8, 3627.4, 3629.8, 3627.0, 3628.8, 197, null, 1311, 125785], [20240523, 3628.8, 3628.8, 3629.2, 3628.0, 3629.2, 163, null, 1312, 125803], [20240523, 3629.2, 3629.4, 3629.4, 3627.2, 3627.4, 160, null, 1313, 125829], [20240523, 3627.4, 3627.2, 3628.0, 3626.0, 3626.0, 346, null, 1314, 125844], [20240523, 3626.0, 3626.4, 3628.0, 3626.0, 3626.6, 332, null, 1315, 125883], [20240523, 3626.6, 3626.6, 3628.2, 3626.0, 3628.2, 181, null, 1316, 125954], [20240523, 3628.2, 3628.2, 3629.8, 3628.0, 3629.0, 194, null, 1317, 125996], [20240523, 3629.0, 3628.8, 3629.4, 3627.0, 3627.0, 105, null, 1318, 126018], [20240523, 3627.0, 3627.0, 3627.2, 3625.4, 3625.8, 201, null, 1319, 126079], [20240523, 3625.8, 3625.8, 3626.2, 3625.0, 3625.2, 229, null, 1320, 126116], [20240523, 3625.2, 3625.2, 3627.4, 3625.2, 3626.6, 279, null, 1321, 126105], [20240523, 3626.6, 3626.8, 3627.0, 3625.2, 3625.6, 107, null, 1322, 126123], [20240523, 3625.6, 3625.4, 3626.2, 3625.0, 3625.6, 106, null, 1323, 126147], [20240523, 3625.6, 3625.4, 3627.0, 3625.0, 3626.4, 128, null, 1324, 126185], [20240523, 3626.4, 3626.6, 3626.8, 3625.2, 3626.0, 108, null, 1325, 126216], [20240523, 3626.0, 3626.0, 3626.0, 3625.0, 3626.0, 91, null, 1326, 126231], [20240523, 3626.0, 3626.2, 3626.6, 3625.2, 3626.2, 125, null, 1327, 126246], [20240523, 3626.2, 3626.0, 3626.2, 3625.2, 3625.4, 130, null, 1328, 126301], [20240523, 3625.4, 3625.4, 3625.6, 3624.0, 3624.8, 248, null, 1329, 126331], [20240523, 3624.8, 3624.8, 3625.4, 3623.8, 3623.8, 190, null, 1330, 126354], [20240523, 3623.8, 3624.2, 3624.8, 3623.2, 3623.2, 244, null, 1331, 126382], [20240523, 3623.2, 3623.6, 3625.6, 3622.8, 3625.2, 402, null, 1332, 126451], [20240523, 3625.2, 3625.6, 3625.6, 3624.4, 3625.2, 153, null, 1333, 126490], [20240523, 3625.2, 3625.0, 3626.0, 3624.6, 3625.4, 193, null, 1334, 126497], [20240523, 3625.4, 3625.4, 3627.8, 3625.2, 3627.8, 225, null, 1335, 126564], [20240523, 3627.8, 3627.8, 3628.4, 3627.0, 3628.2, 200, null, 1336, 126652], [20240523, 3628.2, 3628.4, 3628.4, 3627.6, 3627.6, 128, null, 1337, 126695], [20240523, 3627.6, 3627.8, 3627.8, 3625.4, 3626.2, 149, null, 1338, 126768], [20240523, 3626.2, 3626.2, 3626.4, 3624.4, 3625.0, 150, null, 1339, 126795], [20240523, 3625.0, 3625.4, 3625.4, 3624.0, 3624.4, 110, null, 1340, 126829], [20240523, 3624.4, 3624.4, 3625.6, 3624.0, 3625.4, 103, null, 1341, 126850], [20240523, 3625.4, 3625.2, 3625.6, 3623.8, 3623.8, 80, null, 1342, 126858], [20240523, 3623.8, 3623.8, 3623.8, 3621.0, 3622.4, 482, null, 1343, 126889], [20240523, 3622.4, 3622.6, 3622.6, 3620.6, 3620.8, 227, null, 1344, 126920], [20240523, 3620.8, 3620.8, 3621.2, 3619.6, 3620.2, 419, null, 1345, 126972], [20240523, 3620.2, 3620.4, 3621.6, 3620.0, 3620.4, 188, null, 1346, 127025], [20240523, 3620.4, 3620.8, 3621.2, 3620.0, 3620.0, 148, null, 1347, 127034], [20240523, 3620.0, 3620.0, 3620.2, 3618.4, 3618.4, 329, null, 1348, 127103], [20240523, 3618.4, 3618.4, 3618.6, 3617.0, 3617.0, 482, null, 1349, 127199], [20240523, 3617.0, 3617.4, 3618.0, 3616.2, 3616.6, 401, null, 1350, 127383], [20240523, 3616.6, 3616.6, 3620.6, 3616.6, 3620.0, 289, null, 1351, 127492], [20240523, 3620.0, 3620.4, 3621.2, 3619.6, 3620.2, 248, null, 1352, 127585], [20240523, 3620.2, 3620.4, 3620.4, 3617.6, 3617.8, 320, null, 1353, 127638], [20240523, 3617.8, 3618.0, 3619.8, 3616.6, 3617.2, 276, null, 1354, 127698], [20240523, 3617.2, 3617.0, 3617.8, 3616.6, 3617.2, 119, null, 1355, 127761], [20240523, 3617.2, 3616.6, 3618.2, 3616.4, 3617.2, 168, null, 1356, 127825], [20240523, 3617.2, 3616.8, 3617.0, 3615.0, 3616.2, 338, null, 1357, 127880], [20240523, 3616.2, 3616.2, 3618.4, 3615.8, 3616.8, 193, null, 1358, 127920], [20240523, 3616.8, 3616.8, 3616.8, 3615.4, 3616.0, 126, null, 1359, 127940], [20240523, 3616.0, 3616.0, 3617.2, 3615.8, 3616.8, 114, null, 1400, 127980], [20240523, 3616.8, 3616.6, 3621.4, 3616.2, 3619.8, 460, null, 1401, 128165], [20240523, 3619.8, 3619.8, 3622.4, 3619.8, 3622.2, 356, null, 1402, 128311], [20240523, 3622.2, 3622.4, 3623.8, 3622.2, 3623.4, 286, null, 1403, 128400], [20240523, 3623.4, 3623.6, 3624.2, 3622.2, 3622.6, 247, null, 1404, 128505], [20240523, 3622.6, 3622.8, 3622.8, 3621.8, 3622.4, 120, null, 1405, 128545], [20240523, 3622.4, 3622.4, 3624.8, 3621.6, 3624.2, 244, null, 1406, 128604], [20240523, 3624.2, 3624.2, 3625.0, 3623.6, 3624.8, 165, null, 1407, 128645], [20240523, 3624.8, 3624.8, 3625.0, 3621.4, 3622.2, 148, null, 1408, 128702], [20240523, 3622.2, 3622.4, 3623.4, 3621.4, 3622.2, 90, null, 1409, 128726], [20240523, 3622.2, 3622.2, 3624.0, 3621.6, 3623.4, 80, null, 1410, 128761], [20240523, 3623.4, 3623.6, 3626.0, 3623.6, 3625.2, 262, null, 1411, 128810], [20240523, 3625.2, 3625.0, 3625.8, 3624.2, 3624.6, 199, null, 1412, 128845], [20240523, 3624.6, 3624.6, 3625.8, 3624.4, 3625.0, 158, null, 1413, 128874], [20240523, 3625.0, 3625.0, 3625.4, 3624.2, 3624.4, 126, null, 1414, 128900], [20240523, 3624.4, 3624.6, 3625.0, 3624.4, 3624.6, 64, null, 1415, 128915], [20240523, 3624.6, 3624.6, 3626.0, 3624.2, 3626.0, 141, null, 1416, 128946], [20240523, 3626.0, 3626.0, 3626.0, 3624.6, 3624.6, 125, null, 1417, 128959], [20240523, 3624.6, 3624.4, 3624.6, 3620.6, 3621.4, 251, null, 1418, 129011], [20240523, 3621.4, 3621.6, 3624.8, 3621.2, 3623.6, 138, null, 1419, 129056], [20240523, 3623.6, 3624.0, 3624.6, 3623.4, 3624.4, 126, null, 1420, 129098], [20240523, 3624.4, 3624.2, 3627.2, 3624.2, 3626.6, 357, null, 1421, 129130], [20240523, 3626.6, 3626.6, 3627.6, 3625.8, 3627.4, 243, null, 1422, 129172], [20240523, 3627.4, 3627.4, 3629.0, 3627.4, 3628.8, 385, null, 1423, 129281], [20240523, 3628.8, 3628.4, 3629.0, 3628.2, 3628.8, 190, null, 1424, 129337], [20240523, 3628.8, 3628.6, 3629.8, 3628.0, 3629.2, 332, null, 1425, 129428], [20240523, 3629.2, 3629.4, 3629.6, 3628.0, 3628.0, 290, null, 1426, 129489], [20240523, 3628.0, 3627.8, 3629.4, 3627.0, 3629.0, 282, null, 1427, 129540], [20240523, 3629.0, 3629.2, 3629.8, 3628.4, 3629.0, 219, null, 1428, 129613], [20240523, 3629.0, 3629.0, 3629.6, 3627.8, 3628.4, 155, null, 1429, 129630], [20240523, 3628.4, 3628.4, 3628.4, 3625.6, 3627.2, 285, null, 1430, 129722], [20240523, 3627.2, 3626.8, 3627.8, 3625.4, 3626.0, 344, null, 1431, 129807], [20240523, 3626.0, 3625.4, 3626.0, 3624.6, 3624.6, 174, null, 1432, 129874], [20240523, 3624.6, 3624.8, 3625.0, 3621.2, 3621.4, 346, null, 1433, 130006], [20240523, 3621.4, 3621.6, 3624.0, 3621.4, 3623.6, 137, null, 1434, 130053], [20240523, 3623.6, 3623.6, 3624.4, 3622.0, 3622.2, 148, null, 1435, 130092], [20240523, 3622.2, 3621.8, 3622.6, 3620.6, 3621.0, 202, null, 1436, 130162], [20240523, 3621.0, 3621.0, 3622.0, 3620.8, 3622.0, 128, null, 1437, 130211], [20240523, 3622.0, 3621.8, 3622.0, 3620.4, 3621.2, 138, null, 1438, 130241], [20240523, 3621.2, 3621.0, 3621.0, 3619.4, 3619.8, 239, null, 1439, 130269], [20240523, 3619.8, 3620.2, 3620.4, 3618.4, 3619.2, 252, null, 1440, 130304], [20240523, 3619.2, 3619.4, 3620.8, 3619.2, 3620.4, 180, null, 1441, 130369], [20240523, 3620.4, 3620.4, 3620.6, 3619.0, 3619.0, 165, null, 1442, 130382], [20240523, 3619.0, 3619.2, 3621.4, 3619.2, 3620.6, 237, null, 1443, 130422], [20240523, 3620.6, 3620.6, 3621.2, 3620.2, 3621.2, 183, null, 1444, 130466], [20240523, 3621.2, 3621.2, 3621.2, 3619.8, 3619.8, 185, null, 1445, 130521], [20240523, 3619.8, 3619.8, 3624.6, 3619.4, 3623.0, 513, null, 1446, 130725], [20240523, 3623.0, 3622.6, 3623.8, 3622.2, 3623.2, 180, null, 1447, 130758], [20240523, 3623.2, 3623.2, 3623.6, 3622.6, 3623.6, 142, null, 1448, 130799], [20240523, 3623.6, 3623.2, 3624.8, 3622.4, 3624.2, 321, null, 1449, 130950], [20240523, 3624.2, 3624.2, 3624.6, 3622.6, 3623.0, 200, null, 1450, 131052], [20240523, 3623.0, 3622.8, 3624.0, 3622.0, 3622.4, 208, null, 1451, 131132], [20240523, 3622.4, 3622.6, 3623.0, 3622.2, 3622.8, 160, null, 1452, 131163], [20240523, 3622.8, 3622.8, 3624.6, 3622.6, 3623.2, 269, null, 1453, 131277], [20240523, 3623.2, 3624.0, 3625.4, 3623.6, 3624.8, 333, null, 1454, 131377], [20240523, 3624.8, 3625.0, 3626.6, 3625.0, 3626.6, 325, null, 1455, 131519], [20240523, 3626.6, 3626.8, 3628.0, 3626.8, 3627.2, 468, null, 1456, 131731], [20240523, 3627.2, 3627.4, 3628.2, 3627.0, 3628.0, 377, null, 1457, 131797], [20240523, 3628.0, 3628.2, 3629.2, 3628.0, 3629.0, 485, null, 1458, 132019], [20240523, 3629.0, 3629.2, 3629.6, 3628.2, 3629.2, 516, null, 1459, 132239], [20240523, 3629.2, 3629.2, 3629.8, 3628.6, 3629.2, 627, null, 1500, 132524], [20240524, 3629.2, 3618.8, 3624.8, 3618.8, 3622.6, 2053, null, 931, 131348], [20240524, 3622.6, 3623.0, 3623.0, 3620.4, 3620.6, 669, null, 932, 130912], [20240524, 3620.6, 3620.8, 3621.2, 3618.2, 3619.8, 818, null, 933, 130492], [20240524, 3619.8, 3619.8, 3626.0, 3619.0, 3623.8, 773, null, 934, 130020], [20240524, 3623.8, 3623.8, 3626.8, 3623.0, 3625.6, 544, null, 935, 129749], [20240524, 3625.6, 3626.0, 3629.0, 3626.0, 3627.4, 726, null, 936, 129346], [20240524, 3627.4, 3627.0, 3629.4, 3626.2, 3627.4, 696, null, 937, 129030], [20240524, 3627.4, 3627.0, 3627.0, 3625.4, 3626.8, 490, null, 938, 128827], [20240524, 3626.8, 3626.8, 3628.6, 3625.2, 3628.2, 377, null, 939, 128776], [20240524, 3628.2, 3628.2, 3629.6, 3627.6, 3629.4, 429, null, 940, 128694], [20240524, 3629.4, 3629.2, 3630.0, 3628.0, 3630.0, 635, null, 941, 128450], [20240524, 3630.0, 3629.8, 3630.6, 3628.2, 3629.6, 641, null, 942, 128313], [20240524, 3629.6, 3629.2, 3633.4, 3629.2, 3632.4, 705, null, 943, 128052], [20240524, 3632.4, 3632.4, 3633.4, 3631.6, 3633.0, 349, null, 944, 127981], [20240524, 3633.0, 3633.4, 3634.4, 3632.4, 3633.0, 408, null, 945, 127910], [20240524, 3633.0, 3633.2, 3635.0, 3633.0, 3633.6, 582, null, 946, 127761], [20240524, 3633.6, 3633.8, 3635.4, 3633.6, 3634.2, 350, null, 947, 127679], [20240524, 3634.2, 3634.4, 3635.0, 3633.0, 3633.2, 302, null, 948, 127649], [20240524, 3633.2, 3633.2, 3634.0, 3632.8, 3633.2, 298, null, 949, 127537], [20240524, 3633.2, 3632.8, 3635.0, 3632.4, 3634.6, 342, null, 950, 127430], [20240524, 3634.6, 3634.8, 3637.6, 3634.8, 3635.4, 468, null, 951, 127288], [20240524, 3635.4, 3635.6, 3636.2, 3634.6, 3634.8, 282, null, 952, 127225], [20240524, 3634.8, 3634.4, 3634.6, 3633.4, 3634.4, 241, null, 953, 127185], [20240524, 3634.4, 3634.2, 3636.0, 3633.0, 3634.0, 279, null, 954, 127095], [20240524, 3634.0, 3634.4, 3635.0, 3632.0, 3632.4, 389, null, 955, 126914], [20240524, 3632.4, 3632.4, 3633.0, 3631.0, 3632.0, 254, null, 956, 126816], [20240524, 3632.0, 3632.0, 3632.6, 3631.4, 3631.8, 165, null, 957, 126763], [20240524, 3631.8, 3632.0, 3632.0, 3630.4, 3630.6, 204, null, 958, 126691], [20240524, 3630.6, 3630.4, 3630.8, 3629.2, 3629.2, 223, null, 959, 126615], [20240524, 3629.2, 3629.0, 3630.6, 3628.8, 3630.0, 211, null, 1000, 126527], [20240524, 3630.0, 3630.0, 3631.0, 3628.8, 3629.4, 252, null, 1001, 126443], [20240524, 3629.4, 3629.0, 3629.2, 3626.0, 3626.6, 436, null, 1002, 126312], [20240524, 3626.6, 3626.4, 3626.8, 3624.4, 3625.2, 323, null, 1003, 126169], [20240524, 3625.2, 3625.6, 3626.6, 3625.2, 3625.8, 187, null, 1004, 126133], [20240524, 3625.8, 3626.0, 3626.6, 3623.6, 3623.8, 256, null, 1005, 126038], [20240524, 3623.8, 3623.8, 3625.0, 3621.6, 3621.6, 310, null, 1006, 125956], [20240524, 3621.6, 3621.6, 3623.2, 3621.0, 3621.0, 244, null, 1007, 125885], [20240524, 3621.0, 3621.0, 3622.4, 3620.0, 3620.0, 299, null, 1008, 125802], [20240524, 3620.0, 3619.8, 3622.6, 3619.4, 3622.0, 412, null, 1009, 125745], [20240524, 3622.0, 3621.4, 3622.6, 3621.0, 3621.0, 220, null, 1010, 125711], [20240524, 3621.0, 3621.0, 3622.0, 3620.4, 3621.2, 260, null, 1011, 125666], [20240524, 3621.2, 3621.6, 3621.6, 3620.0, 3620.8, 223, null, 1012, 125625], [20240524, 3620.8, 3620.8, 3621.0, 3619.8, 3620.2, 147, null, 1013, 125599], [20240524, 3620.2, 3620.2, 3620.2, 3617.8, 3618.2, 424, null, 1014, 125555], [20240524, 3618.2, 3618.2, 3619.6, 3617.0, 3617.0, 372, null, 1015, 125438], [20240524, 3617.0, 3617.0, 3619.6, 3616.2, 3618.6, 399, null, 1016, 125301], [20240524, 3618.6, 3618.4, 3618.8, 3618.0, 3618.2, 134, null, 1017, 125265], [20240524, 3618.2, 3618.0, 3618.4, 3617.2, 3617.6, 135, null, 1018, 125250], [20240524, 3617.6, 3617.6, 3620.2, 3617.6, 3619.2, 249, null, 1019, 125194], [20240524, 3619.2, 3619.0, 3619.2, 3617.2, 3617.4, 160, null, 1020, 125161], [20240524, 3617.4, 3617.2, 3617.6, 3615.2, 3615.6, 363, null, 1021, 125127], [20240524, 3615.6, 3615.6, 3616.8, 3612.8, 3614.6, 919, null, 1022, 124793], [20240524, 3614.6, 3614.6, 3615.4, 3614.2, 3615.0, 312, null, 1023, 124708], [20240524, 3615.0, 3615.0, 3617.0, 3614.6, 3616.4, 239, null, 1024, 124649], [20240524, 3616.4, 3616.4, 3616.6, 3614.4, 3615.4, 196, null, 1025, 124616], [20240524, 3615.4, 3615.4, 3615.4, 3614.2, 3614.2, 117, null, 1026, 124615], [20240524, 3614.2, 3614.2, 3616.0, 3613.8, 3614.4, 186, null, 1027, 124596], [20240524, 3614.4, 3614.4, 3614.6, 3612.8, 3614.0, 261, null, 1028, 124541], [20240524, 3614.0, 3613.6, 3616.8, 3613.4, 3615.8, 244, null, 1029, 124521], [20240524, 3615.8, 3615.6, 3616.4, 3615.0, 3615.2, 203, null, 1030, 124476], [20240524, 3615.2, 3615.4, 3616.2, 3614.4, 3614.8, 171, null, 1031, 124488], [20240524, 3614.8, 3614.4, 3614.8, 3612.6, 3612.6, 174, null, 1032, 124488], [20240524, 3612.6, 3613.0, 3613.0, 3609.6, 3611.4, 787, null, 1033, 124314], [20240524, 3611.4, 3611.4, 3614.6, 3611.0, 3613.6, 448, null, 1034, 124255], [20240524, 3613.6, 3613.6, 3614.4, 3612.8, 3613.4, 137, null, 1035, 124268], [20240524, 3613.4, 3613.4, 3614.2, 3612.6, 3613.6, 152, null, 1036, 124303], [20240524, 3613.6, 3613.6, 3613.6, 3611.4, 3611.4, 129, null, 1037, 124301], [20240524, 3611.4, 3611.4, 3614.0, 3611.2, 3613.4, 164, null, 1038, 124314], [20240524, 3613.4, 3613.4, 3613.4, 3611.2, 3612.2, 137, null, 1039, 124316], [20240524, 3612.2, 3612.2, 3613.2, 3611.2, 3611.4, 157, null, 1040, 124347], [20240524, 3611.4, 3611.8, 3612.2, 3610.6, 3610.8, 168, null, 1041, 124331], [20240524, 3610.8, 3610.6, 3611.6, 3609.6, 3610.2, 248, null, 1042, 124332], [20240524, 3610.2, 3610.0, 3611.8, 3610.0, 3610.6, 155, null, 1043, 124338], [20240524, 3610.6, 3611.0, 3611.0, 3610.0, 3610.2, 83, null, 1044, 124345], [20240524, 3610.2, 3610.2, 3611.4, 3609.4, 3611.4, 237, null, 1045, 124346], [20240524, 3611.4, 3611.0, 3611.2, 3610.0, 3610.4, 163, null, 1046, 124361], [20240524, 3610.4, 3610.6, 3610.8, 3609.4, 3609.8, 133, null, 1047, 124359], [20240524, 3609.8, 3609.8, 3613.8, 3609.8, 3613.0, 389, null, 1048, 124357], [20240524, 3613.0, 3613.0, 3614.6, 3612.4, 3614.2, 299, null, 1049, 124320], [20240524, 3614.2, 3614.2, 3614.4, 3613.2, 3613.4, 118, null, 1050, 124310], [20240524, 3613.4, 3613.4, 3614.4, 3613.0, 3614.4, 195, null, 1051, 124304], [20240524, 3614.4, 3614.6, 3615.6, 3613.8, 3615.6, 180, null, 1052, 124273], [20240524, 3615.6, 3615.6, 3615.8, 3615.2, 3615.8, 199, null, 1053, 124294], [20240524, 3615.8, 3615.6, 3616.0, 3615.0, 3616.0, 152, null, 1054, 124294], [20240524, 3616.0, 3616.0, 3616.0, 3614.4, 3615.0, 170, null, 1055, 124306], [20240524, 3615.0, 3614.6, 3615.0, 3614.2, 3614.4, 87, null, 1056, 124300], [20240524, 3614.4, 3614.6, 3614.6, 3613.4, 3613.4, 123, null, 1057, 124299], [20240524, 3613.4, 3613.8, 3615.0, 3613.6, 3614.0, 111, null, 1058, 124304], [20240524, 3614.0, 3614.0, 3615.2, 3613.8, 3615.2, 126, null, 1059, 124250], [20240524, 3615.2, 3615.2, 3615.4, 3614.2, 3614.6, 100, null, 1100, 124241], [20240524, 3614.6, 3613.8, 3615.8, 3613.8, 3615.8, 186, null, 1101, 124178], [20240524, 3615.8, 3615.6, 3616.8, 3615.6, 3616.4, 272, null, 1102, 124096], [20240524, 3616.4, 3616.2, 3617.8, 3616.2, 3617.8, 250, null, 1103, 124068], [20240524, 3617.8, 3617.8, 3618.0, 3616.8, 3617.0, 264, null, 1104, 123974], [20240524, 3617.0, 3617.0, 3617.2, 3613.8, 3613.8, 222, null, 1105, 123926], [20240524, 3613.8, 3613.8, 3614.4, 3612.6, 3614.2, 184, null, 1106, 123918], [20240524, 3614.2, 3614.0, 3614.0, 3612.0, 3612.0, 142, null, 1107, 123906], [20240524, 3612.0, 3612.2, 3615.4, 3612.2, 3615.0, 159, null, 1108, 123875], [20240524, 3615.0, 3614.6, 3615.0, 3613.6, 3613.8, 67, null, 1109, 123883], [20240524, 3613.8, 3614.0, 3614.8, 3613.0, 3614.8, 86, null, 1110, 123876], [20240524, 3614.8, 3614.4, 3617.0, 3614.0, 3616.8, 123, null, 1111, 123874], [20240524, 3616.8, 3616.6, 3616.8, 3615.6, 3615.8, 89, null, 1112, 123886], [20240524, 3615.8, 3615.8, 3616.6, 3615.0, 3616.0, 72, null, 1113, 123897], [20240524, 3616.0, 3615.8, 3616.8, 3615.8, 3616.6, 71, null, 1114, 123903], [20240524, 3616.6, 3616.6, 3617.6, 3615.4, 3615.4, 147, null, 1115, 123901], [20240524, 3615.4, 3615.2, 3616.0, 3614.0, 3614.6, 157, null, 1116, 123917], [20240524, 3614.6, 3614.4, 3615.8, 3613.0, 3615.8, 149, null, 1117, 123918], [20240524, 3615.8, 3616.2, 3617.4, 3615.8, 3617.0, 199, null, 1118, 123897], [20240524, 3617.0, 3617.0, 3617.4, 3616.2, 3616.6, 111, null, 1119, 123903], [20240524, 3616.6, 3616.8, 3617.2, 3616.4, 3616.8, 102, null, 1120, 123918], [20240524, 3616.8, 3616.8, 3618.0, 3616.6, 3617.0, 145, null, 1121, 123895], [20240524, 3617.0, 3617.0, 3617.2, 3616.2, 3616.4, 82, null, 1122, 123887], [20240524, 3616.4, 3616.4, 3616.4, 3613.6, 3614.0, 147, null, 1123, 123875], [20240524, 3614.0, 3614.0, 3614.8, 3613.4, 3614.6, 124, null, 1124, 123886], [20240524, 3614.6, 3614.2, 3614.2, 3612.4, 3613.8, 122, null, 1125, 123890], [20240524, 3613.8, 3613.6, 3613.6, 3612.0, 3612.0, 121, null, 1126, 123884], [20240524, 3612.0, 3612.0, 3612.8, 3611.6, 3612.0, 100, null, 1127, 123858], [20240524, 3612.0, 3612.4, 3612.4, 3611.2, 3611.4, 126, null, 1128, 123857], [20240524, 3611.4, 3612.0, 3612.8, 3611.6, 3612.2, 73, null, 1129, 123864], [20240524, 3612.2, 3612.0, 3612.4, 3611.0, 3611.0, 193, null, 1130, 123890], [20240524, 3611.0, 3611.0, 3611.4, 3609.0, 3610.0, 347, null, 1301, 123885], [20240524, 3610.0, 3610.2, 3610.6, 3609.6, 3610.6, 135, null, 1302, 123892], [20240524, 3610.6, 3610.8, 3611.8, 3610.4, 3611.2, 290, null, 1303, 123956], [20240524, 3611.2, 3611.0, 3612.4, 3610.4, 3611.6, 133, null, 1304, 123975], [20240524, 3611.6, 3611.4, 3614.2, 3611.2, 3613.4, 167, null, 1305, 123956], [20240524, 3613.4, 3613.6, 3613.8, 3612.6, 3613.0, 116, null, 1306, 123949], [20240524, 3613.0, 3612.8, 3613.0, 3611.8, 3612.4, 116, null, 1307, 123965], [20240524, 3612.4, 3612.4, 3613.0, 3612.0, 3612.4, 109, null, 1308, 123969], [20240524, 3612.4, 3612.2, 3613.4, 3611.6, 3612.8, 100, null, 1309, 123967], [20240524, 3612.8, 3613.0, 3614.6, 3612.4, 3613.4, 172, null, 1310, 123957], [20240524, 3613.4, 3613.2, 3613.2, 3612.2, 3612.6, 112, null, 1311, 123986], [20240524, 3612.6, 3612.8, 3613.0, 3611.0, 3612.8, 149, null, 1312, 123992], [20240524, 3612.8, 3613.0, 3613.0, 3610.8, 3611.4, 77, null, 1313, 123994], [20240524, 3611.4, 3611.2, 3611.4, 3609.8, 3610.8, 151, null, 1314, 123971], [20240524, 3610.8, 3610.8, 3612.4, 3610.8, 3611.6, 82, null, 1315, 123984], [20240524, 3611.6, 3612.0, 3612.2, 3611.0, 3611.8, 59, null, 1316, 123989], [20240524, 3611.8, 3611.2, 3611.4, 3610.0, 3610.2, 98, null, 1317, 123978], [20240524, 3610.2, 3610.4, 3610.4, 3606.4, 3607.0, 656, null, 1318, 123935], [20240524, 3607.0, 3607.0, 3609.6, 3606.6, 3609.2, 313, null, 1319, 123974], [20240524, 3609.2, 3609.0, 3609.4, 3607.8, 3608.2, 95, null, 1320, 123993], [20240524, 3608.2, 3607.8, 3608.6, 3607.2, 3608.6, 110, null, 1321, 124015], [20240524, 3608.6, 3608.2, 3609.0, 3607.4, 3608.4, 107, null, 1322, 124012], [20240524, 3608.4, 3608.6, 3608.6, 3607.6, 3608.0, 87, null, 1323, 124002], [20240524, 3608.0, 3608.0, 3609.8, 3605.8, 3609.4, 370, null, 1324, 124075], [20240524, 3609.4, 3609.8, 3610.0, 3608.0, 3608.4, 183, null, 1325, 124081], [20240524, 3608.4, 3608.4, 3608.8, 3606.4, 3606.8, 136, null, 1326, 124104], [20240524, 3606.8, 3606.6, 3607.6, 3606.6, 3606.8, 87, null, 1327, 124117], [20240524, 3606.8, 3606.6, 3608.0, 3606.0, 3607.2, 144, null, 1328, 124137], [20240524, 3607.2, 3606.8, 3607.2, 3605.6, 3606.2, 129, null, 1329, 124131], [20240524, 3606.2, 3606.4, 3606.8, 3605.0, 3606.0, 227, null, 1330, 124182], [20240524, 3606.0, 3605.8, 3607.0, 3604.8, 3606.8, 328, null, 1331, 124277], [20240524, 3606.8, 3606.4, 3607.2, 3604.4, 3604.6, 200, null, 1332, 124314], [20240524, 3604.6, 3604.6, 3605.8, 3604.4, 3605.0, 274, null, 1333, 124319], [20240524, 3605.0, 3604.8, 3605.0, 3604.0, 3604.4, 164, null, 1334, 124325], [20240524, 3604.4, 3604.4, 3605.0, 3603.6, 3603.8, 264, null, 1335, 124306], [20240524, 3603.8, 3603.8, 3608.2, 3603.6, 3607.4, 432, null, 1336, 124330], [20240524, 3607.4, 3607.6, 3609.4, 3607.2, 3608.6, 251, null, 1337, 124312], [20240524, 3608.6, 3608.6, 3608.8, 3607.6, 3608.6, 149, null, 1338, 124342], [20240524, 3608.6, 3608.4, 3608.6, 3607.2, 3607.2, 87, null, 1339, 124340], [20240524, 3607.2, 3607.0, 3607.6, 3606.0, 3606.4, 161, null, 1340, 124345], [20240524, 3606.4, 3606.4, 3606.8, 3604.2, 3605.4, 219, null, 1341, 124403], [20240524, 3605.4, 3605.2, 3606.2, 3603.8, 3606.2, 134, null, 1342, 124392], [20240524, 3606.2, 3606.2, 3607.2, 3604.6, 3607.2, 114, null, 1343, 124403], [20240524, 3607.2, 3607.4, 3608.8, 3607.2, 3607.4, 257, null, 1344, 124459], [20240524, 3607.4, 3607.4, 3607.8, 3605.2, 3605.2, 86, null, 1345, 124472], [20240524, 3605.2, 3605.2, 3606.0, 3603.6, 3604.2, 157, null, 1346, 124483], [20240524, 3604.2, 3604.4, 3605.8, 3604.2, 3605.8, 117, null, 1347, 124514], [20240524, 3605.8, 3605.6, 3605.8, 3604.4, 3604.4, 87, null, 1348, 124544], [20240524, 3604.4, 3604.8, 3605.8, 3604.4, 3605.4, 122, null, 1349, 124579], [20240524, 3605.4, 3605.4, 3607.2, 3605.0, 3607.2, 202, null, 1350, 124631], [20240524, 3607.2, 3607.0, 3607.4, 3604.8, 3604.8, 167, null, 1351, 124678], [20240524, 3604.8, 3604.8, 3607.4, 3604.4, 3606.8, 206, null, 1352, 124721], [20240524, 3606.8, 3606.6, 3610.2, 3606.6, 3610.2, 369, null, 1353, 124768], [20240524, 3610.2, 3610.4, 3610.4, 3608.8, 3609.0, 122, null, 1354, 124779], [20240524, 3609.0, 3609.0, 3609.8, 3608.4, 3609.6, 95, null, 1355, 124786], [20240524, 3609.6, 3609.6, 3609.6, 3607.8, 3608.0, 108, null, 1356, 124815], [20240524, 3608.0, 3607.8, 3608.0, 3606.8, 3607.2, 81, null, 1357, 124824], [20240524, 3607.2, 3607.6, 3607.8, 3604.8, 3605.0, 239, null, 1358, 124836], [20240524, 3605.0, 3604.8, 3605.6, 3604.6, 3605.6, 150, null, 1359, 124871], [20240524, 3605.6, 3605.4, 3606.2, 3605.0, 3605.6, 112, null, 1400, 124898], [20240524, 3605.6, 3606.0, 3606.8, 3605.2, 3605.6, 123, null, 1401, 124914], [20240524, 3605.6, 3605.8, 3607.8, 3605.0, 3607.8, 122, null, 1402, 124912], [20240524, 3607.8, 3607.8, 3608.2, 3605.2, 3607.0, 101, null, 1403, 124917], [20240524, 3607.0, 3606.4, 3606.4, 3605.2, 3606.2, 65, null, 1404, 124921], [20240524, 3606.2, 3606.2, 3608.0, 3606.0, 3607.2, 105, null, 1405, 124948], [20240524, 3607.2, 3607.0, 3607.6, 3606.2, 3606.6, 64, null, 1406, 124961], [20240524, 3606.6, 3606.2, 3608.0, 3606.2, 3608.0, 73, null, 1407, 124969], [20240524, 3608.0, 3608.2, 3609.2, 3607.2, 3608.0, 95, null, 1408, 124990], [20240524, 3608.0, 3608.0, 3609.4, 3608.0, 3609.0, 71, null, 1409, 125005], [20240524, 3609.0, 3608.2, 3608.8, 3607.6, 3608.4, 81, null, 1410, 125015], [20240524, 3608.4, 3608.4, 3608.8, 3608.0, 3608.6, 72, null, 1411, 125019], [20240524, 3608.6, 3608.4, 3608.6, 3607.8, 3608.0, 56, null, 1412, 125028], [20240524, 3608.0, 3607.6, 3608.6, 3607.2, 3607.8, 64, null, 1413, 125028], [20240524, 3607.8, 3608.4, 3612.0, 3607.8, 3611.8, 284, null, 1414, 125075], [20240524, 3611.8, 3611.8, 3613.2, 3611.2, 3611.6, 328, null, 1415, 125200], [20240524, 3611.6, 3611.8, 3611.8, 3609.4, 3609.8, 130, null, 1416, 125237], [20240524, 3609.8, 3609.4, 3610.0, 3606.6, 3607.2, 244, null, 1417, 125319], [20240524, 3607.2, 3606.8, 3607.4, 3605.4, 3606.0, 310, null, 1418, 125368], [20240524, 3606.0, 3606.4, 3607.6, 3606.0, 3607.2, 165, null, 1419, 125383], [20240524, 3607.2, 3606.8, 3608.0, 3605.0, 3605.2, 193, null, 1420, 125378], [20240524, 3605.2, 3605.2, 3606.0, 3604.6, 3605.0, 186, null, 1421, 125379], [20240524, 3605.0, 3605.0, 3605.0, 3602.4, 3604.8, 417, null, 1422, 125435], [20240524, 3604.8, 3604.8, 3604.8, 3603.0, 3603.8, 117, null, 1423, 125461], [20240524, 3603.8, 3604.0, 3604.2, 3602.8, 3602.8, 113, null, 1424, 125486], [20240524, 3602.8, 3602.6, 3604.0, 3601.2, 3601.4, 249, null, 1425, 125504], [20240524, 3601.4, 3601.4, 3601.4, 3599.2, 3600.0, 572, null, 1426, 125624], [20240524, 3600.0, 3600.4, 3601.4, 3599.6, 3601.0, 184, null, 1427, 125650], [20240524, 3601.0, 3600.6, 3603.4, 3600.0, 3603.0, 219, null, 1428, 125646], [20240524, 3603.0, 3603.0, 3603.0, 3600.0, 3600.0, 181, null, 1429, 125667], [20240524, 3600.0, 3600.4, 3602.2, 3600.4, 3601.0, 172, null, 1430, 125698], [20240524, 3601.0, 3601.2, 3603.0, 3600.6, 3602.0, 246, null, 1431, 125725], [20240524, 3602.0, 3602.0, 3602.8, 3600.0, 3600.8, 198, null, 1432, 125800], [20240524, 3600.8, 3601.2, 3601.2, 3595.4, 3596.8, 739, null, 1433, 125992], [20240524, 3596.8, 3596.6, 3598.4, 3594.0, 3594.4, 416, null, 1434, 126090], [20240524, 3594.4, 3594.8, 3595.4, 3594.0, 3594.2, 393, null, 1435, 126083], [20240524, 3594.2, 3594.4, 3597.0, 3594.2, 3595.0, 244, null, 1436, 126137], [20240524, 3595.0, 3595.0, 3595.0, 3593.2, 3593.6, 247, null, 1437, 126181], [20240524, 3593.6, 3593.6, 3594.8, 3592.6, 3593.2, 304, null, 1438, 126257], [20240524, 3593.2, 3592.8, 3594.0, 3591.8, 3594.0, 367, null, 1439, 126298], [20240524, 3594.0, 3593.6, 3598.2, 3593.6, 3597.8, 445, null, 1440, 126414], [20240524, 3597.8, 3597.2, 3597.8, 3595.8, 3596.4, 254, null, 1441, 126479], [20240524, 3596.4, 3596.2, 3597.2, 3594.6, 3597.2, 186, null, 1442, 126524], [20240524, 3597.2, 3597.2, 3597.6, 3594.0, 3594.6, 163, null, 1443, 126543], [20240524, 3594.6, 3595.0, 3596.6, 3594.6, 3595.0, 231, null, 1444, 126560], [20240524, 3595.0, 3594.8, 3594.8, 3591.0, 3592.4, 421, null, 1445, 126657], [20240524, 3592.4, 3592.4, 3593.4, 3588.8, 3592.4, 569, null, 1446, 126805], [20240524, 3592.4, 3592.4, 3592.4, 3586.0, 3588.6, 609, null, 1447, 126945], [20240524, 3588.6, 3588.6, 3589.2, 3587.4, 3588.4, 356, null, 1448, 127006], [20240524, 3588.4, 3588.4, 3589.0, 3586.4, 3588.0, 378, null, 1449, 126987], [20240524, 3588.0, 3587.4, 3591.0, 3587.0, 3590.4, 359, null, 1450, 127059], [20240524, 3590.4, 3590.2, 3590.4, 3588.8, 3588.8, 370, null, 1451, 127147], [20240524, 3588.8, 3589.0, 3589.6, 3586.4, 3587.4, 328, null, 1452, 127257], [20240524, 3587.4, 3587.4, 3588.0, 3586.0, 3587.2, 385, null, 1453, 127400], [20240524, 3587.2, 3587.6, 3589.0, 3586.6, 3587.4, 351, null, 1454, 127543], [20240524, 3587.4, 3587.6, 3588.0, 3586.6, 3587.8, 272, null, 1455, 127606], [20240524, 3587.8, 3588.0, 3591.0, 3587.6, 3590.0, 712, null, 1456, 127779], [20240524, 3590.0, 3590.0, 3592.6, 3590.0, 3592.0, 580, null, 1457, 127947], [20240524, 3592.0, 3592.2, 3592.8, 3590.8, 3591.0, 514, null, 1458, 128119], [20240524, 3591.0, 3591.2, 3591.8, 3590.6, 3591.8, 518, null, 1459, 128271], [20240524, 3591.8, 3591.8, 3592.2, 3588.2, 3589.0, 742, null, 1500, 128483], [20240527, 3589.0, 3598.6, 3603.6, 3598.6, 3601.2, 2498, null, 931, 126934], [20240527, 3601.2, 3600.8, 3601.6, 3596.8, 3598.8, 1223, null, 932, 126288], [20240527, 3598.8, 3598.6, 3599.2, 3593.4, 3598.6, 943, null, 933, 125702], [20240527, 3598.6, 3598.6, 3603.6, 3598.4, 3602.2, 754, null, 934, 125333], [20240527, 3602.2, 3602.2, 3603.4, 3597.0, 3598.2, 563, null, 935, 125019], [20240527, 3598.2, 3598.6, 3599.4, 3595.2, 3596.6, 537, null, 936, 124756], [20240527, 3596.6, 3596.4, 3599.2, 3595.4, 3596.6, 470, null, 937, 124561], [20240527, 3596.6, 3596.8, 3598.6, 3596.0, 3596.8, 255, null, 938, 124422], [20240527, 3596.8, 3596.6, 3597.6, 3594.0, 3597.0, 377, null, 939, 124238], [20240527, 3597.0, 3597.0, 3599.8, 3596.8, 3598.4, 323, null, 940, 124080], [20240527, 3598.4, 3598.0, 3598.6, 3596.0, 3598.2, 342, null, 941, 123901], [20240527, 3598.2, 3597.4, 3597.8, 3594.4, 3594.4, 321, null, 942, 123774], [20240527, 3594.4, 3594.6, 3599.6, 3594.0, 3597.6, 483, null, 943, 123516], [20240527, 3597.6, 3597.2, 3597.6, 3594.0, 3596.2, 229, null, 944, 123390], [20240527, 3596.2, 3595.8, 3596.6, 3594.4, 3596.4, 172, null, 945, 123337], [20240527, 3596.4, 3596.6, 3600.6, 3595.2, 3600.2, 367, null, 946, 123202], [20240527, 3600.2, 3601.0, 3605.2, 3601.0, 3605.2, 804, null, 947, 122850], [20240527, 3605.2, 3605.2, 3605.8, 3601.4, 3603.0, 391, null, 948, 122722], [20240527, 3603.0, 3603.0, 3603.4, 3601.4, 3602.8, 224, null, 949, 122664], [20240527, 3602.8, 3602.6, 3603.0, 3599.4, 3599.4, 282, null, 950, 122540], [20240527, 3599.4, 3599.6, 3600.8, 3598.2, 3598.8, 305, null, 951, 122410], [20240527, 3598.8, 3598.4, 3598.8, 3596.4, 3598.4, 254, null, 952, 122332], [20240527, 3598.4, 3598.0, 3598.6, 3597.0, 3597.8, 204, null, 953, 122295], [20240527, 3597.8, 3597.8, 3598.4, 3596.6, 3597.2, 181, null, 954, 122258], [20240527, 3597.2, 3597.0, 3601.0, 3596.6, 3601.0, 189, null, 955, 122231], [20240527, 3601.0, 3600.8, 3602.6, 3600.4, 3602.4, 250, null, 956, 122168], [20240527, 3602.4, 3602.4, 3603.6, 3601.4, 3601.4, 303, null, 957, 122066], [20240527, 3601.4, 3601.8, 3603.6, 3601.8, 3603.0, 225, null, 958, 122002], [20240527, 3603.0, 3602.8, 3603.6, 3602.2, 3603.0, 183, null, 959, 121917], [20240527, 3603.0, 3602.6, 3603.4, 3600.6, 3601.6, 284, null, 1000, 121804], [20240527, 3601.6, 3601.6, 3601.8, 3599.6, 3599.8, 273, null, 1001, 121705], [20240527, 3599.8, 3599.6, 3600.4, 3598.8, 3600.2, 214, null, 1002, 121643], [20240527, 3600.2, 3600.0, 3602.4, 3599.6, 3601.0, 200, null, 1003, 121570], [20240527, 3601.0, 3601.2, 3602.2, 3600.0, 3600.0, 164, null, 1004, 121549], [20240527, 3600.0, 3600.0, 3602.6, 3599.8, 3602.6, 108, null, 1005, 121529], [20240527, 3602.6, 3602.8, 3604.6, 3602.2, 3603.0, 261, null, 1006, 121470], [20240527, 3603.0, 3602.4, 3603.8, 3602.0, 3603.2, 160, null, 1007, 121426], [20240527, 3603.2, 3603.2, 3604.4, 3601.6, 3602.6, 225, null, 1008, 121377], [20240527, 3602.6, 3602.6, 3604.4, 3602.0, 3603.0, 187, null, 1009, 121289], [20240527, 3603.0, 3602.8, 3604.0, 3601.8, 3602.0, 166, null, 1010, 121255], [20240527, 3602.0, 3601.8, 3603.0, 3599.8, 3599.8, 156, null, 1011, 121201], [20240527, 3599.8, 3599.6, 3600.6, 3599.4, 3600.0, 196, null, 1012, 121195], [20240527, 3600.0, 3599.8, 3600.6, 3597.2, 3598.4, 265, null, 1013, 121115], [20240527, 3598.4, 3597.6, 3598.2, 3597.0, 3597.0, 134, null, 1014, 121092], [20240527, 3597.0, 3597.2, 3597.6, 3595.6, 3595.6, 260, null, 1015, 121062], [20240527, 3595.6, 3595.6, 3595.6, 3593.8, 3595.0, 399, null, 1016, 120984], [20240527, 3595.0, 3594.4, 3594.4, 3590.2, 3590.8, 590, null, 1017, 120924], [20240527, 3590.8, 3591.0, 3592.4, 3590.8, 3591.2, 293, null, 1018, 120837], [20240527, 3591.2, 3591.0, 3592.4, 3591.0, 3591.8, 217, null, 1019, 120781], [20240527, 3591.8, 3592.0, 3592.2, 3591.0, 3591.4, 128, null, 1020, 120747], [20240527, 3591.4, 3591.6, 3594.2, 3591.6, 3593.6, 229, null, 1021, 120732], [20240527, 3593.6, 3593.6, 3593.8, 3591.4, 3592.2, 135, null, 1022, 120699], [20240527, 3592.2, 3592.0, 3592.4, 3589.2, 3591.0, 296, null, 1023, 120636], [20240527, 3591.0, 3591.0, 3591.2, 3589.0, 3590.4, 265, null, 1024, 120603], [20240527, 3590.4, 3590.2, 3593.0, 3590.2, 3592.0, 237, null, 1025, 120579], [20240527, 3592.0, 3591.8, 3594.0, 3591.2, 3592.8, 222, null, 1026, 120517], [20240527, 3592.8, 3592.4, 3592.8, 3591.4, 3592.0, 102, null, 1027, 120479], [20240527, 3592.0, 3592.0, 3593.6, 3591.6, 3592.4, 83, null, 1028, 120449], [20240527, 3592.4, 3592.2, 3593.0, 3591.4, 3592.0, 96, null, 1029, 120419], [20240527, 3592.0, 3592.0, 3593.2, 3591.8, 3591.8, 98, null, 1030, 120394], [20240527, 3591.8, 3591.8, 3591.8, 3589.0, 3589.2, 264, null, 1031, 120352], [20240527, 3589.2, 3589.2, 3590.4, 3588.8, 3590.0, 215, null, 1032, 120265], [20240527, 3590.0, 3589.8, 3591.2, 3589.2, 3589.6, 183, null, 1033, 120234], [20240527, 3589.6, 3589.6, 3591.4, 3589.4, 3591.0, 105, null, 1034, 120208], [20240527, 3591.0, 3591.0, 3593.4, 3590.4, 3593.2, 179, null, 1035, 120158], [20240527, 3593.2, 3593.2, 3595.4, 3593.0, 3594.0, 252, null, 1036, 120112], [20240527, 3594.0, 3593.8, 3594.6, 3593.2, 3594.6, 82, null, 1037, 120099], [20240527, 3594.6, 3594.4, 3595.4, 3593.8, 3595.4, 100, null, 1038, 120078], [20240527, 3595.4, 3595.4, 3595.8, 3594.8, 3595.4, 95, null, 1039, 120060], [20240527, 3595.4, 3595.8, 3596.8, 3595.0, 3595.8, 146, null, 1040, 120030], [20240527, 3595.8, 3595.8, 3598.8, 3594.8, 3597.6, 299, null, 1041, 119965], [20240527, 3597.6, 3597.6, 3597.8, 3595.6, 3596.4, 109, null, 1042, 119951], [20240527, 3596.4, 3596.4, 3596.4, 3594.6, 3595.6, 85, null, 1043, 119942], [20240527, 3595.6, 3595.6, 3596.8, 3595.4, 3596.0, 128, null, 1044, 119929], [20240527, 3596.0, 3595.8, 3595.8, 3594.6, 3595.0, 85, null, 1045, 119926], [20240527, 3595.0, 3595.2, 3598.0, 3594.6, 3596.4, 143, null, 1046, 119908], [20240527, 3596.4, 3596.0, 3596.8, 3595.6, 3596.8, 105, null, 1047, 119894], [20240527, 3596.8, 3597.0, 3599.0, 3597.0, 3598.4, 136, null, 1048, 119859], [20240527, 3598.4, 3598.2, 3601.0, 3598.0, 3599.6, 204, null, 1049, 119825], [20240527, 3599.6, 3599.8, 3599.8, 3598.2, 3598.2, 124, null, 1050, 119827], [20240527, 3598.2, 3598.2, 3599.4, 3598.2, 3598.4, 75, null, 1051, 119823], [20240527, 3598.4, 3598.6, 3599.2, 3597.0, 3597.0, 96, null, 1052, 119821], [20240527, 3597.0, 3597.0, 3597.4, 3596.4, 3596.6, 78, null, 1053, 119805], [20240527, 3596.6, 3596.6, 3598.6, 3596.6, 3597.6, 81, null, 1054, 119801], [20240527, 3597.6, 3597.6, 3598.2, 3596.6, 3597.8, 36, null, 1055, 119790], [20240527, 3597.8, 3597.8, 3598.8, 3597.2, 3598.2, 87, null, 1056, 119788], [20240527, 3598.2, 3598.0, 3598.4, 3597.8, 3597.8, 34, null, 1057, 119779], [20240527, 3597.8, 3598.2, 3599.6, 3597.8, 3599.6, 155, null, 1058, 119754], [20240527, 3599.6, 3599.6, 3599.6, 3597.8, 3597.8, 72, null, 1059, 119729], [20240527, 3597.8, 3598.0, 3598.2, 3596.2, 3596.4, 69, null, 1100, 119718], [20240527, 3596.4, 3596.4, 3597.8, 3596.4, 3597.0, 72, null, 1101, 119717], [20240527, 3597.0, 3597.0, 3597.0, 3595.2, 3596.0, 188, null, 1102, 119662], [20240527, 3596.0, 3595.6, 3596.8, 3595.6, 3596.4, 47, null, 1103, 119643], [20240527, 3596.4, 3596.8, 3598.0, 3595.8, 3596.6, 120, null, 1104, 119600], [20240527, 3596.6, 3596.8, 3596.8, 3595.2, 3595.2, 89, null, 1105, 119578], [20240527, 3595.2, 3595.2, 3596.8, 3595.0, 3596.0, 104, null, 1106, 119538], [20240527, 3596.0, 3596.0, 3596.8, 3595.8, 3595.8, 63, null, 1107, 119539], [20240527, 3595.8, 3596.8, 3596.8, 3595.4, 3596.6, 37, null, 1108, 119530], [20240527, 3596.6, 3596.6, 3597.0, 3596.2, 3596.4, 60, null, 1109, 119526], [20240527, 3596.4, 3596.4, 3598.6, 3596.4, 3598.4, 123, null, 1110, 119508], [20240527, 3598.4, 3598.4, 3599.8, 3598.2, 3598.8, 207, null, 1111, 119516], [20240527, 3598.8, 3599.0, 3600.8, 3598.8, 3600.4, 154, null, 1112, 119495], [20240527, 3600.4, 3600.4, 3601.2, 3600.4, 3600.6, 201, null, 1113, 119445], [20240527, 3600.6, 3600.6, 3601.2, 3600.2, 3600.6, 113, null, 1114, 119439], [20240527, 3600.6, 3601.0, 3601.2, 3599.6, 3601.2, 107, null, 1115, 119409], [20240527, 3601.2, 3601.2, 3602.0, 3599.4, 3599.6, 191, null, 1116, 119365], [20240527, 3599.6, 3599.2, 3599.8, 3598.4, 3598.8, 89, null, 1117, 119359], [20240527, 3598.8, 3598.4, 3599.8, 3598.2, 3599.2, 123, null, 1118, 119311], [20240527, 3599.2, 3599.0, 3600.8, 3599.0, 3600.8, 93, null, 1119, 119296], [20240527, 3600.8, 3600.4, 3600.6, 3599.0, 3599.4, 91, null, 1120, 119264], [20240527, 3599.4, 3599.8, 3599.8, 3597.4, 3599.0, 131, null, 1121, 119256], [20240527, 3599.0, 3599.2, 3599.8, 3597.8, 3598.2, 76, null, 1122, 119247], [20240527, 3598.2, 3598.2, 3599.6, 3598.0, 3599.2, 67, null, 1123, 119243], [20240527, 3599.2, 3599.4, 3599.8, 3598.2, 3599.0, 86, null, 1124, 119225], [20240527, 3599.0, 3599.4, 3600.8, 3599.4, 3600.6, 81, null, 1125, 119219], [20240527, 3600.6, 3600.2, 3600.2, 3599.0, 3599.2, 49, null, 1126, 119198], [20240527, 3599.2, 3599.4, 3600.2, 3599.0, 3599.8, 65, null, 1127, 119184], [20240527, 3599.8, 3599.8, 3599.8, 3598.8, 3598.8, 27, null, 1128, 119179], [20240527, 3598.8, 3599.0, 3599.8, 3598.8, 3599.0, 60, null, 1129, 119165], [20240527, 3599.0, 3599.0, 3600.0, 3599.0, 3599.2, 115, null, 1130, 119124], [20240527, 3599.2, 3598.0, 3599.6, 3597.6, 3598.4, 177, null, 1301, 119104], [20240527, 3598.4, 3598.2, 3599.0, 3597.6, 3598.0, 115, null, 1302, 119096], [20240527, 3598.0, 3597.6, 3597.6, 3595.8, 3597.4, 261, null, 1303, 119106], [20240527, 3597.4, 3597.4, 3597.4, 3593.6, 3595.2, 236, null, 1304, 119107], [20240527, 3595.2, 3594.8, 3596.6, 3593.8, 3596.6, 153, null, 1305, 119104], [20240527, 3596.6, 3596.2, 3598.0, 3595.4, 3597.8, 107, null, 1306, 119098], [20240527, 3597.8, 3598.0, 3599.8, 3598.0, 3599.4, 246, null, 1307, 119145], [20240527, 3599.4, 3599.4, 3599.4, 3596.8, 3598.4, 221, null, 1308, 119163], [20240527, 3598.4, 3598.0, 3600.2, 3598.0, 3599.8, 257, null, 1309, 119185], [20240527, 3599.8, 3599.6, 3601.2, 3599.6, 3600.6, 132, null, 1310, 119182], [20240527, 3600.6, 3600.6, 3602.0, 3599.6, 3600.0, 194, null, 1311, 119173], [20240527, 3600.0, 3600.0, 3600.6, 3598.8, 3600.2, 153, null, 1312, 119190], [20240527, 3600.2, 3600.6, 3603.8, 3600.4, 3603.8, 241, null, 1313, 119199], [20240527, 3603.8, 3603.6, 3605.0, 3603.0, 3604.8, 406, null, 1314, 119182], [20240527, 3604.8, 3604.4, 3607.2, 3604.4, 3606.2, 565, null, 1315, 119050], [20240527, 3606.2, 3606.2, 3606.6, 3605.2, 3605.6, 216, null, 1316, 119038], [20240527, 3605.6, 3605.4, 3605.6, 3604.0, 3604.4, 216, null, 1317, 119037], [20240527, 3604.4, 3604.6, 3606.0, 3604.0, 3606.0, 154, null, 1318, 119012], [20240527, 3606.0, 3606.0, 3606.2, 3603.8, 3604.0, 202, null, 1319, 118991], [20240527, 3604.0, 3603.6, 3604.0, 3602.2, 3603.6, 171, null, 1320, 119010], [20240527, 3603.6, 3603.6, 3603.6, 3602.0, 3602.4, 146, null, 1321, 119022], [20240527, 3602.4, 3602.4, 3602.8, 3601.8, 3602.6, 127, null, 1322, 119022], [20240527, 3602.6, 3602.4, 3602.4, 3601.4, 3602.0, 119, null, 1323, 119024], [20240527, 3602.0, 3602.2, 3602.2, 3599.0, 3599.0, 230, null, 1324, 119098], [20240527, 3599.0, 3599.0, 3600.0, 3597.6, 3597.8, 267, null, 1325, 119159], [20240527, 3597.8, 3598.0, 3598.6, 3597.2, 3598.2, 116, null, 1326, 119163], [20240527, 3598.2, 3598.4, 3598.4, 3596.4, 3596.6, 229, null, 1327, 119202], [20240527, 3596.6, 3596.8, 3598.2, 3596.2, 3597.6, 133, null, 1328, 119207], [20240527, 3597.6, 3597.4, 3599.6, 3597.4, 3599.0, 124, null, 1329, 119216], [20240527, 3599.0, 3599.0, 3601.6, 3599.0, 3601.6, 98, null, 1330, 119218], [20240527, 3601.6, 3601.2, 3602.2, 3600.4, 3602.2, 155, null, 1331, 119205], [20240527, 3602.2, 3602.2, 3602.4, 3600.8, 3602.4, 139, null, 1332, 119244], [20240527, 3602.4, 3602.4, 3602.8, 3601.6, 3602.4, 142, null, 1333, 119261], [20240527, 3602.4, 3602.4, 3602.4, 3601.2, 3602.4, 109, null, 1334, 119285], [20240527, 3602.4, 3602.6, 3604.0, 3602.4, 3602.8, 185, null, 1335, 119300], [20240527, 3602.8, 3602.8, 3603.0, 3602.0, 3602.8, 105, null, 1336, 119307], [20240527, 3602.8, 3602.8, 3604.6, 3602.6, 3604.0, 185, null, 1337, 119344], [20240527, 3604.0, 3604.0, 3604.2, 3602.8, 3603.0, 163, null, 1338, 119376], [20240527, 3603.0, 3603.2, 3603.6, 3602.2, 3602.4, 104, null, 1339, 119387], [20240527, 3602.4, 3602.6, 3603.4, 3602.2, 3603.4, 103, null, 1340, 119394], [20240527, 3603.4, 3603.2, 3604.8, 3602.8, 3603.8, 154, null, 1341, 119436], [20240527, 3603.8, 3603.4, 3604.6, 3603.2, 3603.8, 119, null, 1342, 119458], [20240527, 3603.8, 3603.4, 3603.4, 3601.0, 3601.0, 176, null, 1343, 119445], [20240527, 3601.0, 3601.4, 3602.4, 3600.6, 3602.0, 139, null, 1344, 119482], [20240527, 3602.0, 3602.0, 3602.2, 3599.6, 3600.0, 135, null, 1345, 119512], [20240527, 3600.0, 3600.0, 3601.4, 3599.4, 3600.4, 174, null, 1346, 119566], [20240527, 3600.4, 3600.4, 3601.4, 3600.4, 3601.2, 65, null, 1347, 119577], [20240527, 3601.2, 3601.2, 3602.0, 3601.0, 3601.6, 71, null, 1348, 119574], [20240527, 3601.6, 3601.6, 3601.6, 3600.2, 3601.2, 121, null, 1349, 119589], [20240527, 3601.2, 3601.2, 3602.2, 3600.6, 3600.8, 83, null, 1350, 119596], [20240527, 3600.8, 3601.0, 3601.4, 3600.0, 3601.0, 100, null, 1351, 119620], [20240527, 3601.0, 3600.6, 3603.0, 3600.6, 3602.6, 95, null, 1352, 119653], [20240527, 3602.6, 3602.2, 3603.4, 3602.2, 3602.6, 103, null, 1353, 119682], [20240527, 3602.6, 3602.6, 3603.2, 3602.2, 3603.0, 64, null, 1354, 119676], [20240527, 3603.0, 3602.8, 3602.8, 3600.6, 3601.4, 86, null, 1355, 119689], [20240527, 3601.4, 3601.2, 3602.0, 3600.4, 3601.6, 78, null, 1356, 119711], [20240527, 3601.6, 3601.6, 3602.4, 3601.2, 3602.4, 47, null, 1357, 119728], [20240527, 3602.4, 3602.6, 3603.2, 3601.8, 3602.8, 62, null, 1358, 119741], [20240527, 3602.8, 3602.4, 3603.2, 3602.2, 3603.0, 91, null, 1359, 119743], [20240527, 3603.0, 3603.4, 3603.4, 3602.0, 3602.4, 111, null, 1400, 119745], [20240527, 3602.4, 3602.6, 3604.0, 3601.4, 3603.4, 210, null, 1401, 119763], [20240527, 3603.4, 3603.4, 3604.2, 3602.8, 3603.8, 83, null, 1402, 119778], [20240527, 3603.8, 3603.8, 3605.0, 3603.6, 3605.0, 180, null, 1403, 119766], [20240527, 3605.0, 3605.0, 3605.0, 3604.0, 3605.0, 153, null, 1404, 119777], [20240527, 3605.0, 3604.8, 3606.6, 3604.6, 3606.4, 241, null, 1405, 119772], [20240527, 3606.4, 3606.6, 3606.8, 3604.6, 3604.8, 301, null, 1406, 119756], [20240527, 3604.8, 3605.0, 3605.0, 3603.8, 3604.8, 176, null, 1407, 119820], [20240527, 3604.8, 3604.6, 3605.8, 3604.2, 3605.6, 145, null, 1408, 119801], [20240527, 3605.6, 3605.8, 3608.0, 3605.4, 3607.8, 351, null, 1409, 119819], [20240527, 3607.8, 3607.4, 3608.4, 3606.6, 3608.2, 282, null, 1410, 119823], [20240527, 3608.2, 3608.2, 3608.2, 3606.6, 3607.6, 253, null, 1411, 119895], [20240527, 3607.6, 3607.6, 3608.0, 3607.0, 3607.2, 166, null, 1412, 119923], [20240527, 3607.2, 3607.2, 3608.2, 3607.0, 3608.2, 166, null, 1413, 119961], [20240527, 3608.2, 3608.2, 3608.8, 3607.6, 3607.8, 174, null, 1414, 119980], [20240527, 3607.8, 3608.0, 3608.0, 3605.6, 3606.8, 256, null, 1415, 120008], [20240527, 3606.8, 3606.6, 3606.6, 3604.6, 3605.2, 189, null, 1416, 119985], [20240527, 3605.2, 3605.4, 3607.0, 3605.4, 3606.6, 128, null, 1417, 119968], [20240527, 3606.6, 3606.4, 3607.6, 3606.0, 3607.4, 108, null, 1418, 119964], [20240527, 3607.4, 3607.4, 3607.4, 3606.2, 3607.0, 140, null, 1419, 119958], [20240527, 3607.0, 3607.4, 3607.4, 3606.0, 3607.0, 131, null, 1420, 119956], [20240527, 3607.0, 3607.2, 3607.8, 3606.8, 3607.4, 76, null, 1421, 119941], [20240527, 3607.4, 3607.8, 3609.8, 3607.2, 3609.0, 360, null, 1422, 119956], [20240527, 3609.0, 3609.0, 3609.6, 3607.8, 3609.2, 149, null, 1423, 119961], [20240527, 3609.2, 3609.2, 3611.4, 3609.0, 3611.4, 332, null, 1424, 119946], [20240527, 3611.4, 3611.6, 3612.8, 3611.2, 3611.8, 416, null, 1425, 119953], [20240527, 3611.8, 3611.8, 3611.8, 3610.0, 3610.4, 311, null, 1426, 119957], [20240527, 3610.4, 3610.4, 3610.4, 3609.0, 3609.6, 221, null, 1427, 119934], [20240527, 3609.6, 3609.8, 3611.4, 3609.2, 3611.4, 153, null, 1428, 119931], [20240527, 3611.4, 3611.6, 3613.0, 3611.2, 3612.8, 294, null, 1429, 119981], [20240527, 3612.8, 3613.0, 3613.2, 3612.0, 3612.2, 281, null, 1430, 119961], [20240527, 3612.2, 3611.8, 3615.0, 3611.8, 3614.4, 548, null, 1431, 120016], [20240527, 3614.4, 3614.6, 3617.4, 3614.2, 3616.8, 457, null, 1432, 120029], [20240527, 3616.8, 3616.8, 3617.6, 3615.6, 3616.4, 342, null, 1433, 120026], [20240527, 3616.4, 3616.4, 3616.4, 3615.0, 3615.8, 264, null, 1434, 120042], [20240527, 3615.8, 3615.8, 3616.8, 3615.8, 3615.8, 187, null, 1435, 120095], [20240527, 3615.8, 3616.0, 3616.4, 3613.0, 3613.2, 310, null, 1436, 120198], [20240527, 3613.2, 3613.0, 3614.6, 3613.0, 3614.2, 135, null, 1437, 120235], [20240527, 3614.2, 3614.6, 3617.8, 3614.0, 3617.6, 217, null, 1438, 120275], [20240527, 3617.6, 3617.8, 3618.0, 3616.4, 3617.0, 399, null, 1439, 120307], [20240527, 3617.0, 3617.0, 3617.0, 3614.4, 3615.6, 201, null, 1440, 120353], [20240527, 3615.6, 3615.4, 3615.4, 3613.2, 3613.2, 215, null, 1441, 120399], [20240527, 3613.2, 3613.2, 3615.0, 3612.6, 3614.8, 214, null, 1442, 120486], [20240527, 3614.8, 3614.6, 3616.2, 3613.8, 3613.8, 157, null, 1443, 120541], [20240527, 3613.8, 3613.6, 3615.6, 3613.6, 3615.4, 156, null, 1444, 120586], [20240527, 3615.4, 3615.2, 3616.6, 3615.2, 3615.4, 173, null, 1445, 120625], [20240527, 3615.4, 3615.4, 3616.4, 3615.2, 3616.0, 148, null, 1446, 120640], [20240527, 3616.0, 3615.6, 3618.2, 3615.6, 3617.6, 295, null, 1447, 120670], [20240527, 3617.6, 3617.6, 3617.6, 3616.0, 3617.0, 205, null, 1448, 120716], [20240527, 3617.0, 3616.8, 3617.6, 3616.0, 3617.6, 168, null, 1449, 120762], [20240527, 3617.6, 3617.8, 3618.0, 3616.4, 3616.6, 173, null, 1450, 120797], [20240527, 3616.6, 3616.4, 3618.0, 3615.4, 3617.4, 349, null, 1451, 120864], [20240527, 3617.4, 3617.0, 3618.0, 3616.8, 3617.4, 214, null, 1452, 120920], [20240527, 3617.4, 3617.2, 3618.8, 3617.0, 3618.8, 257, null, 1453, 120977], [20240527, 3618.8, 3618.8, 3619.4, 3618.4, 3619.0, 324, null, 1454, 121066], [20240527, 3619.0, 3618.6, 3619.2, 3618.2, 3618.6, 328, null, 1455, 121188], [20240527, 3618.6, 3618.4, 3619.0, 3618.2, 3619.0, 398, null, 1456, 121286], [20240527, 3619.0, 3618.8, 3619.4, 3618.2, 3618.4, 405, null, 1457, 121388], [20240527, 3618.4, 3618.2, 3618.8, 3617.2, 3617.4, 473, null, 1458, 121538], [20240527, 3617.4, 3617.2, 3618.2, 3617.0, 3618.0, 405, null, 1459, 121684], [20240527, 3618.0, 3617.8, 3618.0, 3616.6, 3617.4, 595, null, 1500, 121946], [20240528, 3617.4, 3612.8, 3621.4, 3612.8, 3617.0, 1464, null, 931, 121095], [20240528, 3617.0, 3616.0, 3618.0, 3615.0, 3615.2, 613, null, 932, 120726], [20240528, 3615.2, 3616.0, 3616.0, 3614.2, 3614.8, 624, null, 933, 120336], [20240528, 3614.8, 3615.0, 3615.0, 3612.2, 3612.2, 528, null, 934, 120004], [20240528, 3612.2, 3611.8, 3613.4, 3611.2, 3611.6, 466, null, 935, 119711], [20240528, 3611.6, 3611.6, 3611.6, 3608.6, 3609.8, 601, null, 936, 119407], [20240528, 3609.8, 3610.2, 3611.2, 3608.4, 3609.2, 510, null, 937, 119144], [20240528, 3609.2, 3609.2, 3609.6, 3607.0, 3607.2, 527, null, 938, 118853], [20240528, 3607.2, 3607.4, 3608.8, 3607.0, 3607.2, 350, null, 939, 118696], [20240528, 3607.2, 3607.2, 3608.0, 3606.2, 3607.6, 343, null, 940, 118562], [20240528, 3607.6, 3607.4, 3607.4, 3606.0, 3606.6, 451, null, 941, 118383], [20240528, 3606.6, 3607.0, 3608.0, 3605.2, 3606.4, 448, null, 942, 118188], [20240528, 3606.4, 3606.2, 3606.4, 3603.8, 3605.0, 453, null, 943, 117981], [20240528, 3605.0, 3605.2, 3606.4, 3604.0, 3605.4, 309, null, 944, 117858], [20240528, 3605.4, 3605.4, 3605.8, 3604.0, 3605.2, 321, null, 945, 117743], [20240528, 3605.2, 3605.8, 3607.2, 3604.4, 3604.4, 458, null, 946, 117584], [20240528, 3604.4, 3604.4, 3609.0, 3603.0, 3608.0, 466, null, 947, 117425], [20240528, 3608.0, 3608.6, 3608.6, 3606.4, 3607.2, 262, null, 948, 117349], [20240528, 3607.2, 3607.0, 3607.0, 3605.0, 3607.0, 211, null, 949, 117292], [20240528, 3607.0, 3606.8, 3610.4, 3606.2, 3609.8, 370, null, 950, 117169], [20240528, 3609.8, 3609.4, 3609.4, 3607.6, 3608.4, 254, null, 951, 117130], [20240528, 3608.4, 3608.8, 3610.0, 3607.6, 3608.4, 335, null, 952, 117032], [20240528, 3608.4, 3608.8, 3608.8, 3604.8, 3605.6, 243, null, 953, 116944], [20240528, 3605.6, 3606.0, 3608.2, 3605.6, 3608.2, 230, null, 954, 116902], [20240528, 3608.2, 3608.4, 3610.0, 3607.6, 3608.8, 244, null, 955, 116832], [20240528, 3608.8, 3608.6, 3610.0, 3607.0, 3607.6, 238, null, 956, 116754], [20240528, 3607.6, 3607.6, 3608.4, 3607.2, 3607.6, 170, null, 957, 116704], [20240528, 3607.6, 3608.2, 3608.2, 3606.0, 3606.8, 146, null, 958, 116651], [20240528, 3606.8, 3606.6, 3609.0, 3606.6, 3609.0, 158, null, 959, 116608], [20240528, 3609.0, 3608.6, 3610.8, 3608.6, 3610.2, 228, null, 1000, 116514], [20240528, 3610.2, 3610.0, 3611.8, 3609.2, 3610.8, 348, null, 1001, 116385], [20240528, 3610.8, 3611.0, 3612.0, 3610.0, 3612.0, 254, null, 1002, 116274], [20240528, 3612.0, 3612.0, 3613.4, 3611.8, 3613.2, 357, null, 1003, 116166], [20240528, 3613.2, 3613.0, 3615.0, 3613.0, 3614.2, 243, null, 1004, 116093], [20240528, 3614.2, 3614.2, 3615.8, 3613.2, 3615.2, 279, null, 1005, 116019], [20240528, 3615.2, 3615.4, 3615.6, 3613.8, 3614.0, 231, null, 1006, 115981], [20240528, 3614.0, 3613.8, 3615.2, 3613.4, 3615.0, 197, null, 1007, 115964], [20240528, 3615.0, 3614.8, 3615.0, 3613.0, 3613.4, 190, null, 1008, 115961], [20240528, 3613.4, 3613.6, 3614.8, 3613.0, 3613.4, 149, null, 1009, 115921], [20240528, 3613.4, 3613.4, 3615.0, 3612.8, 3615.0, 155, null, 1010, 115901], [20240528, 3615.0, 3614.6, 3616.4, 3614.6, 3615.8, 249, null, 1011, 115817], [20240528, 3615.8, 3615.8, 3617.2, 3615.6, 3616.2, 231, null, 1012, 115806], [20240528, 3616.2, 3616.0, 3616.6, 3615.2, 3615.8, 204, null, 1013, 115757], [20240528, 3615.8, 3615.8, 3615.8, 3613.4, 3614.6, 140, null, 1014, 115734], [20240528, 3614.6, 3614.8, 3615.6, 3613.8, 3614.4, 154, null, 1015, 115679], [20240528, 3614.4, 3614.2, 3614.2, 3612.4, 3612.6, 280, null, 1016, 115650], [20240528, 3612.6, 3612.6, 3613.4, 3612.2, 3613.0, 165, null, 1017, 115618], [20240528, 3613.0, 3612.6, 3613.0, 3611.0, 3612.0, 190, null, 1018, 115582], [20240528, 3612.0, 3612.0, 3612.2, 3611.0, 3612.2, 135, null, 1019, 115565], [20240528, 3612.2, 3612.2, 3614.0, 3612.2, 3613.4, 131, null, 1020, 115535], [20240528, 3613.4, 3613.8, 3614.2, 3613.0, 3614.0, 114, null, 1021, 115525], [20240528, 3614.0, 3614.0, 3614.8, 3613.6, 3614.2, 126, null, 1022, 115458], [20240528, 3614.2, 3614.4, 3616.0, 3614.0, 3616.0, 157, null, 1023, 115427], [20240528, 3616.0, 3616.0, 3616.4, 3613.2, 3614.0, 209, null, 1024, 115388], [20240528, 3614.0, 3614.0, 3615.0, 3613.8, 3614.0, 158, null, 1025, 115362], [20240528, 3614.0, 3613.6, 3614.4, 3613.0, 3613.2, 147, null, 1026, 115337], [20240528, 3613.2, 3612.8, 3613.0, 3610.8, 3611.2, 265, null, 1027, 115300], [20240528, 3611.2, 3610.8, 3611.2, 3609.4, 3609.8, 230, null, 1028, 115287], [20240528, 3609.8, 3609.6, 3612.0, 3609.6, 3612.0, 109, null, 1029, 115277], [20240528, 3612.0, 3612.0, 3612.8, 3611.0, 3611.2, 184, null, 1030, 115229], [20240528, 3611.2, 3611.2, 3613.0, 3610.8, 3612.4, 170, null, 1031, 115188], [20240528, 3612.4, 3612.2, 3612.6, 3611.0, 3611.6, 99, null, 1032, 115146], [20240528, 3611.6, 3611.4, 3612.8, 3611.0, 3612.2, 104, null, 1033, 115149], [20240528, 3612.2, 3612.2, 3613.8, 3611.6, 3612.2, 142, null, 1034, 115114], [20240528, 3612.2, 3611.8, 3613.8, 3611.4, 3613.0, 107, null, 1035, 115076], [20240528, 3613.0, 3612.8, 3613.0, 3610.4, 3610.4, 138, null, 1036, 115028], [20240528, 3610.4, 3610.8, 3612.0, 3610.2, 3611.0, 94, null, 1037, 115001], [20240528, 3611.0, 3610.8, 3613.0, 3610.8, 3612.6, 117, null, 1038, 115013], [20240528, 3612.6, 3612.6, 3612.8, 3610.8, 3611.4, 120, null, 1039, 114999], [20240528, 3611.4, 3611.4, 3612.4, 3610.8, 3611.4, 82, null, 1040, 114971], [20240528, 3611.4, 3611.0, 3611.6, 3610.6, 3611.0, 71, null, 1041, 114955], [20240528, 3611.0, 3610.8, 3611.4, 3609.6, 3609.6, 128, null, 1042, 114947], [20240528, 3609.6, 3609.4, 3609.4, 3607.2, 3608.0, 341, null, 1043, 114848], [20240528, 3608.0, 3607.8, 3609.6, 3607.4, 3608.8, 210, null, 1044, 114845], [20240528, 3608.8, 3609.0, 3609.4, 3607.6, 3608.6, 141, null, 1045, 114864], [20240528, 3608.6, 3608.4, 3611.4, 3608.2, 3608.4, 234, null, 1046, 114850], [20240528, 3608.4, 3608.2, 3608.4, 3607.0, 3607.2, 194, null, 1047, 114821], [20240528, 3607.2, 3607.4, 3609.0, 3607.2, 3608.6, 94, null, 1048, 114802], [20240528, 3608.6, 3608.4, 3609.2, 3608.0, 3608.4, 70, null, 1049, 114810], [20240528, 3608.4, 3608.2, 3608.4, 3607.0, 3607.4, 113, null, 1050, 114812], [20240528, 3607.4, 3607.2, 3607.8, 3606.6, 3606.8, 129, null, 1051, 114807], [20240528, 3606.8, 3606.6, 3606.6, 3605.6, 3605.8, 184, null, 1052, 114831], [20240528, 3605.8, 3606.0, 3607.0, 3605.4, 3605.8, 162, null, 1053, 114825], [20240528, 3605.8, 3605.8, 3605.8, 3604.6, 3605.0, 160, null, 1054, 114825], [20240528, 3605.0, 3605.0, 3606.2, 3604.8, 3605.8, 111, null, 1055, 114792], [20240528, 3605.8, 3605.8, 3607.4, 3604.8, 3607.2, 197, null, 1056, 114810], [20240528, 3607.2, 3607.4, 3608.6, 3607.0, 3608.4, 127, null, 1057, 114802], [20240528, 3608.4, 3608.4, 3608.6, 3607.8, 3608.0, 85, null, 1058, 114807], [20240528, 3608.0, 3608.0, 3608.6, 3607.8, 3608.6, 57, null, 1059, 114806], [20240528, 3608.6, 3608.6, 3608.6, 3606.2, 3606.2, 121, null, 1100, 114805], [20240528, 3606.2, 3606.2, 3607.0, 3606.0, 3606.2, 88, null, 1101, 114799], [20240528, 3606.2, 3606.0, 3606.6, 3605.0, 3606.6, 112, null, 1102, 114807], [20240528, 3606.6, 3606.4, 3607.4, 3605.8, 3607.0, 164, null, 1103, 114837], [20240528, 3607.0, 3606.8, 3607.2, 3606.2, 3606.6, 64, null, 1104, 114836], [20240528, 3606.6, 3606.6, 3607.2, 3605.2, 3606.0, 108, null, 1105, 114853], [20240528, 3606.0, 3605.6, 3607.2, 3605.6, 3606.2, 55, null, 1106, 114854], [20240528, 3606.2, 3606.2, 3606.4, 3604.4, 3605.0, 204, null, 1107, 114813], [20240528, 3605.0, 3604.4, 3606.4, 3604.4, 3605.6, 109, null, 1108, 114826], [20240528, 3605.6, 3605.8, 3606.8, 3605.6, 3606.2, 61, null, 1109, 114820], [20240528, 3606.2, 3606.2, 3606.6, 3605.6, 3606.6, 55, null, 1110, 114808], [20240528, 3606.6, 3606.6, 3607.8, 3606.2, 3607.2, 101, null, 1111, 114805], [20240528, 3607.2, 3607.0, 3607.2, 3606.4, 3606.4, 56, null, 1112, 114810], [20240528, 3606.4, 3606.2, 3606.2, 3605.2, 3606.0, 92, null, 1113, 114800], [20240528, 3606.0, 3605.8, 3606.2, 3605.2, 3605.4, 89, null, 1114, 114792], [20240528, 3605.4, 3605.6, 3606.4, 3605.4, 3606.4, 34, null, 1115, 114786], [20240528, 3606.4, 3606.4, 3607.6, 3606.4, 3607.4, 103, null, 1116, 114781], [20240528, 3607.4, 3607.8, 3608.8, 3607.2, 3607.2, 157, null, 1117, 114768], [20240528, 3607.2, 3607.2, 3607.6, 3606.0, 3607.2, 76, null, 1118, 114763], [20240528, 3607.2, 3607.0, 3607.2, 3604.8, 3604.8, 124, null, 1119, 114764], [20240528, 3604.8, 3604.8, 3604.8, 3601.8, 3603.2, 515, null, 1120, 114724], [20240528, 3603.2, 3603.4, 3604.0, 3601.4, 3601.6, 272, null, 1121, 114693], [20240528, 3601.6, 3601.2, 3602.6, 3600.6, 3602.4, 287, null, 1122, 114728], [20240528, 3602.4, 3602.2, 3602.8, 3601.8, 3602.2, 73, null, 1123, 114735], [20240528, 3602.2, 3602.6, 3603.6, 3602.0, 3602.6, 110, null, 1124, 114730], [20240528, 3602.6, 3602.6, 3605.2, 3602.6, 3605.0, 125, null, 1125, 114749], [20240528, 3605.0, 3604.8, 3608.0, 3604.6, 3607.4, 254, null, 1126, 114749], [20240528, 3607.4, 3607.6, 3608.4, 3607.0, 3607.0, 147, null, 1127, 114788], [20240528, 3607.0, 3607.0, 3608.4, 3606.8, 3607.8, 106, null, 1128, 114823], [20240528, 3607.8, 3607.6, 3608.0, 3606.8, 3607.4, 40, null, 1129, 114828], [20240528, 3607.4, 3607.0, 3607.8, 3606.0, 3606.6, 156, null, 1130, 114867], [20240528, 3606.6, 3607.4, 3608.2, 3606.2, 3607.6, 210, null, 1301, 114952], [20240528, 3607.6, 3607.6, 3608.6, 3606.8, 3608.6, 95, null, 1302, 114956], [20240528, 3608.6, 3608.6, 3610.0, 3608.6, 3608.8, 236, null, 1303, 115030], [20240528, 3608.8, 3609.0, 3609.2, 3607.4, 3608.2, 145, null, 1304, 115025], [20240528, 3608.2, 3608.2, 3609.8, 3607.8, 3609.8, 124, null, 1305, 115030], [20240528, 3609.8, 3609.8, 3610.0, 3608.0, 3608.4, 129, null, 1306, 115038], [20240528, 3608.4, 3608.4, 3608.6, 3607.4, 3607.4, 71, null, 1307, 115042], [20240528, 3607.4, 3607.8, 3608.6, 3607.4, 3608.2, 78, null, 1308, 115046], [20240528, 3608.2, 3607.6, 3608.2, 3606.8, 3607.2, 124, null, 1309, 115067], [20240528, 3607.2, 3607.8, 3608.4, 3607.6, 3608.4, 79, null, 1310, 115052], [20240528, 3608.4, 3608.2, 3609.4, 3607.6, 3609.2, 115, null, 1311, 115038], [20240528, 3609.2, 3609.2, 3609.4, 3608.6, 3609.2, 116, null, 1312, 115037], [20240528, 3609.2, 3609.2, 3610.0, 3608.4, 3608.8, 163, null, 1313, 115062], [20240528, 3608.8, 3608.8, 3608.8, 3607.2, 3608.0, 119, null, 1314, 115058], [20240528, 3608.0, 3608.2, 3608.2, 3606.8, 3607.4, 146, null, 1315, 115071], [20240528, 3607.4, 3607.6, 3607.8, 3606.6, 3607.2, 74, null, 1316, 115083], [20240528, 3607.2, 3607.2, 3608.0, 3606.2, 3607.6, 151, null, 1317, 115116], [20240528, 3607.6, 3607.4, 3607.6, 3606.0, 3606.0, 126, null, 1318, 115159], [20240528, 3606.0, 3606.4, 3606.4, 3604.8, 3605.0, 154, null, 1319, 115208], [20240528, 3605.0, 3605.2, 3605.8, 3604.6, 3605.6, 129, null, 1320, 115224], [20240528, 3605.6, 3605.6, 3606.4, 3605.0, 3605.4, 118, null, 1321, 115250], [20240528, 3605.4, 3605.2, 3605.4, 3604.0, 3604.6, 142, null, 1322, 115283], [20240528, 3604.6, 3604.8, 3604.8, 3603.6, 3603.6, 115, null, 1323, 115300], [20240528, 3603.6, 3603.8, 3605.0, 3603.8, 3605.0, 85, null, 1324, 115301], [20240528, 3605.0, 3605.0, 3605.0, 3604.0, 3604.8, 68, null, 1325, 115294], [20240528, 3604.8, 3605.0, 3605.0, 3603.0, 3603.2, 152, null, 1326, 115272], [20240528, 3603.2, 3603.0, 3605.0, 3602.8, 3604.8, 119, null, 1327, 115278], [20240528, 3604.8, 3605.0, 3605.0, 3603.0, 3604.0, 116, null, 1328, 115269], [20240528, 3604.0, 3604.0, 3604.8, 3603.6, 3604.2, 88, null, 1329, 115295], [20240528, 3604.2, 3604.0, 3604.0, 3603.2, 3603.8, 81, null, 1330, 115302], [20240528, 3603.8, 3603.8, 3604.8, 3603.0, 3603.2, 147, null, 1331, 115316], [20240528, 3603.2, 3603.4, 3604.4, 3603.2, 3603.2, 92, null, 1332, 115316], [20240528, 3603.2, 3603.2, 3603.8, 3602.0, 3603.6, 155, null, 1333, 115352], [20240528, 3603.6, 3603.2, 3603.6, 3603.0, 3603.0, 50, null, 1334, 115359], [20240528, 3603.0, 3603.4, 3604.0, 3602.8, 3604.0, 103, null, 1335, 115370], [20240528, 3604.0, 3603.6, 3604.4, 3603.2, 3603.2, 111, null, 1336, 115396], [20240528, 3603.2, 3603.4, 3604.8, 3603.0, 3604.4, 95, null, 1337, 115393], [20240528, 3604.4, 3604.6, 3604.8, 3603.6, 3604.0, 88, null, 1338, 115412], [20240528, 3604.0, 3604.0, 3604.0, 3603.2, 3603.4, 112, null, 1339, 115413], [20240528, 3603.4, 3603.4, 3604.6, 3603.2, 3604.2, 64, null, 1340, 115422], [20240528, 3604.2, 3604.0, 3604.0, 3602.6, 3603.2, 141, null, 1341, 115448], [20240528, 3603.2, 3603.4, 3603.8, 3603.0, 3603.2, 64, null, 1342, 115467], [20240528, 3603.2, 3603.6, 3603.6, 3602.2, 3602.2, 142, null, 1343, 115483], [20240528, 3602.2, 3602.2, 3602.6, 3600.6, 3601.8, 307, null, 1344, 115524], [20240528, 3601.8, 3602.2, 3603.0, 3601.6, 3602.8, 129, null, 1345, 115536], [20240528, 3602.8, 3602.8, 3602.8, 3601.4, 3601.4, 148, null, 1346, 115566], [20240528, 3601.4, 3601.4, 3602.6, 3601.4, 3602.6, 114, null, 1347, 115572], [20240528, 3602.6, 3602.4, 3604.8, 3602.2, 3604.2, 257, null, 1348, 115592], [20240528, 3604.2, 3603.8, 3604.8, 3603.6, 3604.4, 106, null, 1349, 115623], [20240528, 3604.4, 3604.2, 3604.4, 3602.4, 3602.8, 137, null, 1350, 115632], [20240528, 3602.8, 3602.8, 3603.0, 3601.8, 3602.8, 99, null, 1351, 115620], [20240528, 3602.8, 3602.0, 3602.2, 3601.0, 3601.6, 140, null, 1352, 115649], [20240528, 3601.6, 3601.6, 3603.4, 3601.6, 3602.4, 106, null, 1353, 115645], [20240528, 3602.4, 3601.8, 3602.0, 3599.4, 3600.6, 366, null, 1354, 115740], [20240528, 3600.6, 3600.0, 3601.4, 3600.0, 3600.6, 107, null, 1355, 115764], [20240528, 3600.6, 3600.6, 3601.6, 3600.4, 3601.2, 78, null, 1356, 115767], [20240528, 3601.2, 3601.2, 3601.2, 3599.0, 3599.0, 197, null, 1357, 115789], [20240528, 3599.0, 3599.2, 3599.8, 3598.4, 3599.0, 170, null, 1358, 115808], [20240528, 3599.0, 3599.0, 3599.0, 3596.6, 3597.2, 331, null, 1359, 115816], [20240528, 3597.2, 3597.2, 3599.2, 3597.2, 3598.4, 228, null, 1400, 115834], [20240528, 3598.4, 3598.4, 3598.4, 3596.8, 3596.8, 186, null, 1401, 115836], [20240528, 3596.8, 3597.2, 3597.2, 3595.2, 3595.2, 274, null, 1402, 115886], [20240528, 3595.2, 3595.8, 3596.6, 3594.4, 3594.6, 303, null, 1403, 115963], [20240528, 3594.6, 3594.4, 3595.0, 3594.2, 3594.4, 160, null, 1404, 116001], [20240528, 3594.4, 3594.2, 3594.6, 3592.2, 3593.8, 339, null, 1405, 116023], [20240528, 3593.8, 3593.0, 3594.4, 3592.4, 3592.4, 249, null, 1406, 116081], [20240528, 3592.4, 3592.4, 3594.8, 3592.2, 3594.4, 204, null, 1407, 116164], [20240528, 3594.4, 3594.6, 3594.6, 3592.6, 3593.8, 148, null, 1408, 116218], [20240528, 3593.8, 3593.8, 3596.2, 3593.8, 3595.8, 251, null, 1409, 116279], [20240528, 3595.8, 3596.0, 3596.8, 3595.4, 3595.6, 167, null, 1410, 116330], [20240528, 3595.6, 3595.2, 3595.2, 3593.8, 3594.4, 143, null, 1411, 116387], [20240528, 3594.4, 3594.4, 3594.4, 3592.4, 3593.0, 173, null, 1412, 116459], [20240528, 3593.0, 3592.8, 3593.2, 3591.0, 3591.8, 297, null, 1413, 116525], [20240528, 3591.8, 3591.8, 3592.6, 3590.6, 3591.4, 229, null, 1414, 116573], [20240528, 3591.4, 3591.4, 3592.8, 3590.4, 3591.6, 213, null, 1415, 116660], [20240528, 3591.6, 3591.6, 3591.8, 3590.2, 3591.4, 171, null, 1416, 116684], [20240528, 3591.4, 3590.8, 3592.0, 3590.4, 3590.4, 119, null, 1417, 116723], [20240528, 3590.4, 3590.2, 3593.0, 3588.8, 3591.8, 493, null, 1418, 116823], [20240528, 3591.8, 3591.6, 3592.0, 3589.6, 3590.2, 209, null, 1419, 116838], [20240528, 3590.2, 3589.8, 3590.4, 3587.0, 3589.4, 435, null, 1420, 116926], [20240528, 3589.4, 3589.0, 3590.4, 3588.8, 3589.6, 241, null, 1421, 116937], [20240528, 3589.6, 3589.4, 3589.6, 3587.8, 3588.2, 179, null, 1422, 116983], [20240528, 3588.2, 3588.8, 3589.6, 3587.0, 3587.2, 205, null, 1423, 116973], [20240528, 3587.2, 3587.2, 3589.0, 3587.0, 3589.0, 224, null, 1424, 117000], [20240528, 3589.0, 3588.8, 3589.0, 3587.2, 3587.8, 173, null, 1425, 117012], [20240528, 3587.8, 3588.0, 3591.0, 3588.0, 3590.6, 357, null, 1426, 117073], [20240528, 3590.6, 3590.4, 3591.4, 3589.2, 3589.2, 337, null, 1427, 117171], [20240528, 3589.2, 3589.6, 3591.4, 3589.2, 3591.2, 116, null, 1428, 117203], [20240528, 3591.2, 3591.4, 3592.0, 3590.6, 3591.2, 203, null, 1429, 117302], [20240528, 3591.2, 3590.8, 3591.6, 3590.2, 3591.2, 72, null, 1430, 117326], [20240528, 3591.2, 3591.6, 3593.8, 3591.6, 3592.8, 322, null, 1431, 117495], [20240528, 3592.8, 3592.6, 3593.0, 3590.8, 3591.8, 246, null, 1432, 117628], [20240528, 3591.8, 3591.6, 3593.6, 3591.6, 3593.2, 176, null, 1433, 117680], [20240528, 3593.2, 3592.6, 3593.6, 3592.2, 3592.4, 171, null, 1434, 117676], [20240528, 3592.4, 3592.4, 3592.4, 3591.0, 3591.8, 185, null, 1435, 117725], [20240528, 3591.8, 3591.4, 3593.2, 3591.4, 3592.8, 79, null, 1436, 117748], [20240528, 3592.8, 3593.2, 3594.2, 3592.8, 3593.0, 154, null, 1437, 117792], [20240528, 3593.0, 3593.0, 3593.0, 3591.6, 3593.0, 165, null, 1438, 117850], [20240528, 3593.0, 3593.0, 3593.8, 3593.0, 3593.4, 114, null, 1439, 117880], [20240528, 3593.4, 3593.2, 3593.2, 3591.6, 3592.2, 107, null, 1440, 117894], [20240528, 3592.2, 3592.0, 3592.0, 3590.4, 3590.6, 191, null, 1441, 117941], [20240528, 3590.6, 3590.2, 3591.8, 3590.2, 3591.2, 160, null, 1442, 117926], [20240528, 3591.2, 3591.0, 3591.8, 3590.2, 3591.8, 185, null, 1443, 117980], [20240528, 3591.8, 3591.8, 3593.0, 3590.8, 3593.0, 213, null, 1444, 118051], [20240528, 3593.0, 3593.0, 3596.4, 3592.8, 3595.8, 413, null, 1445, 118225], [20240528, 3595.8, 3595.4, 3596.2, 3595.4, 3596.0, 246, null, 1446, 118312], [20240528, 3596.0, 3596.2, 3596.2, 3594.8, 3595.6, 152, null, 1447, 118365], [20240528, 3595.6, 3595.8, 3596.2, 3594.8, 3595.0, 160, null, 1448, 118413], [20240528, 3595.0, 3595.0, 3596.0, 3594.8, 3596.0, 235, null, 1449, 118431], [20240528, 3596.0, 3596.0, 3598.0, 3595.8, 3597.6, 397, null, 1450, 118567], [20240528, 3597.6, 3597.4, 3598.2, 3595.2, 3595.2, 326, null, 1451, 118665], [20240528, 3595.2, 3595.2, 3596.2, 3593.4, 3593.8, 274, null, 1452, 118768], [20240528, 3593.8, 3593.8, 3594.4, 3592.6, 3593.6, 229, null, 1453, 118885], [20240528, 3593.6, 3593.4, 3594.4, 3592.8, 3593.6, 294, null, 1454, 118965], [20240528, 3593.6, 3593.2, 3594.6, 3593.0, 3593.6, 243, null, 1455, 119071], [20240528, 3593.6, 3593.8, 3595.6, 3593.8, 3594.0, 450, null, 1456, 119283], [20240528, 3594.0, 3593.6, 3594.4, 3593.4, 3594.0, 436, null, 1457, 119549], [20240528, 3594.0, 3594.2, 3595.0, 3593.4, 3594.6, 385, null, 1458, 119695], [20240528, 3594.6, 3595.0, 3595.2, 3594.2, 3595.0, 422, null, 1459, 119860], [20240528, 3595.0, 3594.8, 3597.2, 3594.8, 3596.4, 705, null, 1500, 120145], [20240529, 3596.4, 3598.2, 3609.0, 3598.2, 3605.4, 1935, null, 931, 118925], [20240529, 3605.4, 3605.2, 3607.6, 3604.0, 3606.6, 1145, null, 932, 118377], [20240529, 3606.6, 3607.2, 3607.2, 3605.2, 3606.2, 594, null, 933, 118092], [20240529, 3606.2, 3606.4, 3611.4, 3605.8, 3610.6, 1017, null, 934, 117599], [20240529, 3610.6, 3610.0, 3612.4, 3609.8, 3610.0, 613, null, 935, 117341], [20240529, 3610.0, 3610.0, 3611.8, 3609.4, 3610.6, 645, null, 936, 117089], [20240529, 3610.6, 3610.8, 3611.4, 3607.8, 3607.8, 578, null, 937, 116804], [20240529, 3607.8, 3608.0, 3612.0, 3608.0, 3612.0, 392, null, 938, 116620], [20240529, 3612.0, 3611.8, 3616.8, 3611.8, 3613.2, 903, null, 939, 116229], [20240529, 3613.2, 3613.2, 3613.2, 3610.6, 3610.6, 487, null, 940, 116051], [20240529, 3610.6, 3611.0, 3612.6, 3610.2, 3610.4, 398, null, 941, 115915], [20240529, 3610.4, 3610.4, 3612.0, 3609.0, 3611.8, 347, null, 942, 115754], [20240529, 3611.8, 3611.8, 3612.6, 3609.2, 3609.2, 321, null, 943, 115576], [20240529, 3609.2, 3609.4, 3610.6, 3609.0, 3609.4, 212, null, 944, 115466], [20240529, 3609.4, 3609.4, 3611.8, 3608.8, 3609.2, 295, null, 945, 115314], [20240529, 3609.2, 3609.4, 3610.6, 3608.2, 3610.0, 315, null, 946, 115188], [20240529, 3610.0, 3610.6, 3613.6, 3609.0, 3613.6, 404, null, 947, 115030], [20240529, 3613.6, 3613.0, 3614.0, 3610.2, 3610.8, 317, null, 948, 114928], [20240529, 3610.8, 3610.8, 3612.8, 3610.4, 3611.4, 284, null, 949, 114855], [20240529, 3611.4, 3611.2, 3612.6, 3608.6, 3608.6, 271, null, 950, 114759], [20240529, 3608.6, 3608.8, 3610.4, 3608.4, 3609.0, 233, null, 951, 114648], [20240529, 3609.0, 3609.2, 3610.4, 3608.8, 3609.4, 219, null, 952, 114601], [20240529, 3609.4, 3609.4, 3611.4, 3609.4, 3610.8, 204, null, 953, 114534], [20240529, 3610.8, 3611.0, 3612.6, 3610.6, 3611.6, 253, null, 954, 114488], [20240529, 3611.6, 3611.8, 3613.0, 3611.6, 3612.6, 241, null, 955, 114453], [20240529, 3612.6, 3612.0, 3614.8, 3611.6, 3613.8, 355, null, 956, 114379], [20240529, 3613.8, 3613.2, 3615.8, 3613.0, 3615.2, 363, null, 957, 114289], [20240529, 3615.2, 3615.2, 3615.6, 3613.8, 3613.8, 295, null, 958, 114171], [20240529, 3613.8, 3613.8, 3615.8, 3613.8, 3615.4, 233, null, 959, 114102], [20240529, 3615.4, 3615.0, 3616.2, 3614.6, 3616.0, 292, null, 1000, 114000], [20240529, 3616.0, 3616.0, 3618.8, 3615.4, 3617.2, 795, null, 1001, 113864], [20240529, 3617.2, 3617.0, 3619.4, 3616.6, 3619.4, 418, null, 1002, 113780], [20240529, 3619.4, 3619.2, 3619.8, 3616.0, 3617.0, 351, null, 1003, 113715], [20240529, 3617.0, 3617.0, 3617.2, 3615.6, 3615.6, 313, null, 1004, 113622], [20240529, 3615.6, 3615.4, 3615.8, 3614.2, 3615.0, 290, null, 1005, 113576], [20240529, 3615.0, 3615.2, 3616.4, 3615.0, 3616.2, 165, null, 1006, 113534], [20240529, 3616.2, 3616.4, 3616.6, 3613.4, 3613.8, 221, null, 1007, 113486], [20240529, 3613.8, 3614.0, 3614.0, 3612.6, 3613.4, 200, null, 1008, 113428], [20240529, 3613.4, 3613.4, 3613.4, 3612.6, 3612.8, 101, null, 1009, 113409], [20240529, 3612.8, 3612.8, 3613.2, 3611.2, 3613.2, 224, null, 1010, 113323], [20240529, 3613.2, 3613.0, 3613.4, 3611.8, 3613.2, 225, null, 1011, 113289], [20240529, 3613.2, 3612.8, 3613.6, 3612.0, 3613.4, 172, null, 1012, 113298], [20240529, 3613.4, 3613.0, 3615.0, 3613.0, 3614.0, 180, null, 1013, 113281], [20240529, 3614.0, 3614.6, 3615.2, 3613.8, 3614.4, 89, null, 1014, 113279], [20240529, 3614.4, 3614.4, 3615.6, 3614.4, 3615.0, 110, null, 1015, 113275], [20240529, 3615.0, 3615.0, 3617.8, 3614.8, 3617.8, 345, null, 1016, 113181], [20240529, 3617.8, 3617.8, 3617.8, 3616.8, 3617.6, 140, null, 1017, 113158], [20240529, 3617.6, 3617.4, 3619.0, 3616.8, 3617.0, 347, null, 1018, 113139], [20240529, 3617.0, 3617.0, 3617.4, 3615.4, 3615.8, 187, null, 1019, 113124], [20240529, 3615.8, 3616.0, 3617.0, 3614.4, 3615.8, 195, null, 1020, 113084], [20240529, 3615.8, 3616.0, 3617.0, 3615.0, 3616.0, 149, null, 1021, 113095], [20240529, 3616.0, 3616.2, 3616.6, 3614.4, 3615.6, 149, null, 1022, 113080], [20240529, 3615.6, 3615.6, 3615.6, 3613.2, 3614.4, 217, null, 1023, 113058], [20240529, 3614.4, 3614.8, 3615.6, 3613.2, 3613.4, 166, null, 1024, 113050], [20240529, 3613.4, 3613.6, 3616.2, 3613.6, 3616.0, 103, null, 1025, 113039], [20240529, 3616.0, 3616.4, 3617.0, 3615.6, 3616.8, 111, null, 1026, 113038], [20240529, 3616.8, 3616.8, 3617.4, 3615.0, 3615.4, 173, null, 1027, 113025], [20240529, 3615.4, 3615.6, 3616.4, 3615.4, 3616.0, 85, null, 1028, 113013], [20240529, 3616.0, 3616.2, 3616.6, 3615.6, 3615.8, 86, null, 1029, 112995], [20240529, 3615.8, 3615.8, 3617.4, 3615.8, 3617.2, 172, null, 1030, 112986], [20240529, 3617.2, 3617.2, 3618.6, 3617.0, 3618.0, 250, null, 1031, 112967], [20240529, 3618.0, 3617.6, 3618.6, 3617.2, 3618.0, 139, null, 1032, 112935], [20240529, 3618.0, 3617.8, 3617.8, 3616.4, 3616.8, 113, null, 1033, 112901], [20240529, 3616.8, 3616.6, 3617.8, 3615.8, 3617.4, 149, null, 1034, 112876], [20240529, 3617.4, 3617.4, 3618.6, 3616.8, 3618.6, 165, null, 1035, 112880], [20240529, 3618.6, 3618.6, 3622.6, 3618.6, 3619.4, 982, null, 1036, 112878], [20240529, 3619.4, 3619.0, 3620.2, 3617.6, 3617.8, 228, null, 1037, 112864], [20240529, 3617.8, 3617.8, 3618.2, 3617.0, 3617.0, 122, null, 1038, 112809], [20240529, 3617.0, 3616.8, 3616.8, 3611.4, 3612.8, 564, null, 1039, 112717], [20240529, 3612.8, 3612.6, 3614.6, 3612.4, 3614.2, 305, null, 1040, 112695], [20240529, 3614.2, 3614.2, 3616.6, 3613.0, 3613.6, 334, null, 1041, 112780], [20240529, 3613.6, 3613.6, 3614.0, 3611.2, 3611.8, 224, null, 1042, 112803], [20240529, 3611.8, 3611.6, 3613.0, 3610.4, 3610.8, 213, null, 1043, 112776], [20240529, 3610.8, 3610.0, 3611.4, 3609.8, 3611.0, 199, null, 1044, 112737], [20240529, 3611.0, 3611.0, 3611.0, 3609.4, 3610.0, 210, null, 1045, 112704], [20240529, 3610.0, 3609.8, 3611.4, 3609.0, 3609.4, 324, null, 1046, 112743], [20240529, 3609.4, 3609.6, 3610.6, 3609.2, 3609.6, 156, null, 1047, 112696], [20240529, 3609.6, 3609.6, 3609.8, 3607.2, 3608.6, 328, null, 1048, 112663], [20240529, 3608.6, 3608.4, 3609.0, 3606.4, 3607.6, 328, null, 1049, 112695], [20240529, 3607.6, 3607.2, 3608.2, 3607.2, 3607.4, 149, null, 1050, 112715], [20240529, 3607.4, 3607.6, 3608.6, 3607.0, 3607.6, 236, null, 1051, 112698], [20240529, 3607.6, 3607.8, 3608.4, 3607.0, 3607.2, 247, null, 1052, 112678], [20240529, 3607.2, 3607.2, 3607.6, 3606.0, 3607.4, 210, null, 1053, 112685], [20240529, 3607.4, 3607.4, 3607.8, 3606.2, 3606.8, 139, null, 1054, 112672], [20240529, 3606.8, 3606.8, 3606.8, 3606.0, 3606.4, 164, null, 1055, 112642], [20240529, 3606.4, 3606.2, 3606.6, 3605.8, 3606.2, 145, null, 1056, 112648], [20240529, 3606.2, 3606.0, 3607.2, 3605.8, 3606.8, 193, null, 1057, 112634], [20240529, 3606.8, 3606.8, 3607.2, 3605.8, 3606.2, 183, null, 1058, 112629], [20240529, 3606.2, 3606.2, 3607.0, 3606.0, 3607.0, 121, null, 1059, 112611], [20240529, 3607.0, 3607.2, 3607.8, 3606.2, 3606.2, 167, null, 1100, 112620], [20240529, 3606.2, 3606.2, 3607.6, 3606.0, 3606.4, 160, null, 1101, 112643], [20240529, 3606.4, 3606.8, 3608.2, 3606.0, 3607.6, 158, null, 1102, 112660], [20240529, 3607.6, 3608.0, 3608.0, 3605.0, 3605.0, 316, null, 1103, 112723], [20240529, 3605.0, 3605.0, 3606.0, 3603.8, 3604.4, 261, null, 1104, 112742], [20240529, 3604.4, 3604.4, 3605.2, 3603.2, 3603.8, 152, null, 1105, 112750], [20240529, 3603.8, 3603.8, 3605.2, 3603.4, 3605.0, 134, null, 1106, 112763], [20240529, 3605.0, 3604.6, 3607.4, 3604.6, 3607.4, 143, null, 1107, 112781], [20240529, 3607.4, 3607.6, 3607.6, 3606.4, 3606.6, 95, null, 1108, 112777], [20240529, 3606.6, 3606.4, 3607.6, 3606.0, 3607.6, 87, null, 1109, 112778], [20240529, 3607.6, 3607.0, 3607.0, 3605.8, 3606.0, 103, null, 1110, 112784], [20240529, 3606.0, 3606.4, 3607.2, 3606.2, 3607.2, 86, null, 1111, 112769], [20240529, 3607.2, 3607.4, 3607.4, 3605.4, 3606.2, 76, null, 1112, 112759], [20240529, 3606.2, 3606.0, 3607.0, 3606.0, 3606.4, 46, null, 1113, 112760], [20240529, 3606.4, 3606.8, 3607.6, 3606.2, 3607.4, 68, null, 1114, 112733], [20240529, 3607.4, 3607.0, 3607.8, 3606.8, 3607.6, 76, null, 1115, 112737], [20240529, 3607.6, 3607.2, 3608.4, 3607.2, 3608.0, 113, null, 1116, 112750], [20240529, 3608.0, 3608.0, 3609.0, 3607.6, 3607.8, 107, null, 1117, 112768], [20240529, 3607.8, 3608.0, 3608.4, 3606.4, 3606.4, 86, null, 1118, 112785], [20240529, 3606.4, 3606.4, 3607.0, 3605.6, 3606.4, 71, null, 1119, 112780], [20240529, 3606.4, 3606.0, 3606.4, 3604.8, 3605.2, 97, null, 1120, 112791], [20240529, 3605.2, 3605.2, 3609.2, 3605.2, 3608.0, 132, null, 1121, 112808], [20240529, 3608.0, 3608.2, 3609.4, 3608.0, 3608.2, 65, null, 1122, 112818], [20240529, 3608.2, 3608.2, 3609.0, 3607.8, 3608.8, 89, null, 1123, 112833], [20240529, 3608.8, 3608.8, 3608.8, 3607.4, 3608.0, 64, null, 1124, 112852], [20240529, 3608.0, 3607.8, 3608.2, 3607.6, 3608.0, 50, null, 1125, 112853], [20240529, 3608.0, 3607.6, 3609.2, 3607.4, 3608.0, 72, null, 1126, 112874], [20240529, 3608.0, 3608.4, 3608.4, 3606.4, 3607.6, 65, null, 1127, 112892], [20240529, 3607.6, 3607.4, 3608.6, 3607.4, 3608.4, 52, null, 1128, 112900], [20240529, 3608.4, 3607.8, 3609.2, 3607.8, 3608.8, 66, null, 1129, 112892], [20240529, 3608.8, 3609.0, 3609.2, 3608.2, 3608.6, 126, null, 1130, 112902], [20240529, 3608.6, 3609.2, 3610.0, 3607.4, 3608.6, 298, null, 1301, 112938], [20240529, 3608.6, 3608.8, 3609.0, 3607.6, 3608.2, 142, null, 1302, 112965], [20240529, 3608.2, 3608.2, 3609.4, 3608.0, 3609.4, 111, null, 1303, 112987], [20240529, 3609.4, 3609.4, 3609.4, 3607.6, 3607.8, 144, null, 1304, 113009], [20240529, 3607.8, 3607.6, 3608.6, 3607.0, 3608.0, 173, null, 1305, 113045], [20240529, 3608.0, 3608.2, 3608.8, 3607.2, 3608.8, 120, null, 1306, 113039], [20240529, 3608.8, 3608.6, 3610.8, 3608.6, 3609.4, 149, null, 1307, 113037], [20240529, 3609.4, 3609.6, 3610.6, 3609.4, 3609.8, 75, null, 1308, 113053], [20240529, 3609.8, 3610.0, 3610.2, 3609.2, 3609.8, 74, null, 1309, 113073], [20240529, 3609.8, 3609.6, 3610.0, 3608.6, 3608.6, 69, null, 1310, 113083], [20240529, 3608.6, 3608.6, 3608.6, 3605.8, 3606.2, 204, null, 1311, 113117], [20240529, 3606.2, 3605.8, 3606.2, 3604.8, 3605.4, 170, null, 1312, 113143], [20240529, 3605.4, 3605.2, 3606.4, 3605.0, 3606.2, 77, null, 1313, 113151], [20240529, 3606.2, 3606.0, 3606.6, 3605.8, 3606.6, 58, null, 1314, 113138], [20240529, 3606.6, 3606.2, 3606.8, 3605.8, 3606.0, 45, null, 1315, 113138], [20240529, 3606.0, 3606.0, 3606.0, 3604.2, 3604.6, 116, null, 1316, 113165], [20240529, 3604.6, 3604.2, 3604.8, 3603.6, 3603.8, 123, null, 1317, 113178], [20240529, 3603.8, 3603.6, 3604.0, 3602.2, 3603.6, 239, null, 1318, 113227], [20240529, 3603.6, 3603.8, 3604.2, 3602.6, 3603.0, 124, null, 1319, 113233], [20240529, 3603.0, 3602.8, 3603.4, 3601.2, 3601.8, 247, null, 1320, 113286], [20240529, 3601.8, 3601.2, 3603.2, 3600.6, 3602.2, 229, null, 1321, 113321], [20240529, 3602.2, 3602.2, 3602.6, 3601.4, 3601.6, 173, null, 1322, 113360], [20240529, 3601.6, 3601.4, 3601.8, 3600.4, 3601.2, 192, null, 1323, 113407], [20240529, 3601.2, 3601.2, 3601.2, 3599.2, 3599.8, 270, null, 1324, 113418], [20240529, 3599.8, 3599.8, 3600.8, 3599.2, 3600.6, 170, null, 1325, 113449], [20240529, 3600.6, 3600.2, 3601.4, 3599.6, 3600.6, 162, null, 1326, 113526], [20240529, 3600.6, 3601.0, 3601.6, 3600.0, 3600.0, 135, null, 1327, 113564], [20240529, 3600.0, 3599.8, 3601.6, 3599.2, 3601.0, 183, null, 1328, 113613], [20240529, 3601.0, 3601.0, 3602.8, 3601.0, 3602.6, 164, null, 1329, 113652], [20240529, 3602.6, 3602.6, 3603.0, 3601.4, 3601.8, 145, null, 1330, 113697], [20240529, 3601.8, 3602.2, 3604.2, 3601.6, 3603.6, 225, null, 1331, 113775], [20240529, 3603.6, 3603.6, 3604.0, 3603.0, 3604.0, 87, null, 1332, 113796], [20240529, 3604.0, 3604.0, 3605.6, 3603.4, 3605.0, 180, null, 1333, 113805], [20240529, 3605.0, 3604.8, 3605.2, 3603.0, 3604.4, 109, null, 1334, 113819], [20240529, 3604.4, 3604.8, 3605.2, 3604.0, 3604.2, 71, null, 1335, 113825], [20240529, 3604.2, 3604.6, 3604.6, 3602.8, 3602.8, 68, null, 1336, 113825], [20240529, 3602.8, 3603.0, 3604.0, 3603.0, 3603.4, 48, null, 1337, 113817], [20240529, 3603.4, 3603.0, 3603.4, 3601.2, 3601.6, 100, null, 1338, 113847], [20240529, 3601.6, 3601.4, 3602.0, 3601.0, 3602.0, 93, null, 1339, 113862], [20240529, 3602.0, 3601.8, 3602.0, 3600.4, 3600.6, 96, null, 1340, 113900], [20240529, 3600.6, 3600.4, 3600.4, 3598.6, 3598.8, 156, null, 1341, 113908], [20240529, 3598.8, 3598.8, 3599.0, 3596.8, 3597.6, 418, null, 1342, 113946], [20240529, 3597.6, 3598.0, 3598.4, 3597.6, 3598.2, 133, null, 1343, 113974], [20240529, 3598.2, 3598.2, 3598.4, 3597.6, 3598.0, 103, null, 1344, 113990], [20240529, 3598.0, 3597.6, 3599.4, 3597.2, 3599.4, 184, null, 1345, 114019], [20240529, 3599.4, 3598.8, 3599.8, 3598.2, 3598.4, 139, null, 1346, 114054], [20240529, 3598.4, 3598.0, 3602.0, 3597.8, 3601.8, 273, null, 1347, 114063], [20240529, 3601.8, 3601.8, 3602.4, 3600.8, 3602.0, 238, null, 1348, 114178], [20240529, 3602.0, 3602.0, 3602.2, 3601.2, 3601.8, 99, null, 1349, 114216], [20240529, 3601.8, 3601.6, 3601.6, 3600.4, 3601.0, 110, null, 1350, 114248], [20240529, 3601.0, 3601.2, 3601.2, 3600.0, 3600.8, 51, null, 1351, 114258], [20240529, 3600.8, 3600.8, 3601.4, 3600.4, 3601.2, 66, null, 1352, 114286], [20240529, 3601.2, 3601.2, 3601.2, 3598.6, 3598.6, 112, null, 1353, 114299], [20240529, 3598.6, 3598.6, 3600.8, 3598.6, 3600.8, 96, null, 1354, 114314], [20240529, 3600.8, 3600.8, 3600.8, 3599.2, 3599.8, 84, null, 1355, 114330], [20240529, 3599.8, 3599.6, 3599.8, 3597.2, 3597.6, 187, null, 1356, 114397], [20240529, 3597.6, 3597.6, 3598.8, 3597.6, 3598.8, 89, null, 1357, 114411], [20240529, 3598.8, 3598.2, 3598.6, 3597.4, 3597.8, 98, null, 1358, 114462], [20240529, 3597.8, 3597.6, 3598.0, 3596.2, 3597.8, 182, null, 1359, 114526], [20240529, 3597.8, 3597.8, 3598.6, 3597.0, 3597.2, 123, null, 1400, 114554], [20240529, 3597.2, 3597.2, 3598.2, 3596.4, 3597.0, 165, null, 1401, 114610], [20240529, 3597.0, 3597.2, 3597.2, 3594.4, 3595.8, 434, null, 1402, 114740], [20240529, 3595.8, 3595.2, 3595.8, 3594.0, 3595.0, 277, null, 1403, 114798], [20240529, 3595.0, 3595.4, 3597.4, 3595.4, 3596.6, 189, null, 1404, 114870], [20240529, 3596.6, 3596.0, 3596.2, 3594.6, 3594.6, 177, null, 1405, 114928], [20240529, 3594.6, 3594.2, 3595.2, 3593.0, 3594.8, 332, null, 1406, 114997], [20240529, 3594.8, 3594.6, 3595.6, 3594.0, 3594.6, 140, null, 1407, 115071], [20240529, 3594.6, 3594.4, 3596.0, 3594.4, 3596.0, 69, null, 1408, 115074], [20240529, 3596.0, 3595.6, 3595.6, 3594.2, 3594.2, 81, null, 1409, 115097], [20240529, 3594.2, 3594.4, 3594.6, 3592.0, 3593.8, 249, null, 1410, 115173], [20240529, 3593.8, 3593.8, 3594.2, 3591.4, 3592.0, 198, null, 1411, 115229], [20240529, 3592.0, 3591.6, 3593.8, 3591.6, 3592.8, 164, null, 1412, 115266], [20240529, 3592.8, 3592.8, 3592.8, 3591.8, 3592.0, 81, null, 1413, 115280], [20240529, 3592.0, 3591.8, 3592.0, 3591.0, 3591.2, 141, null, 1414, 115306], [20240529, 3591.2, 3591.0, 3592.0, 3590.6, 3590.6, 150, null, 1415, 115357], [20240529, 3590.6, 3590.8, 3593.4, 3590.0, 3593.4, 316, null, 1416, 115439], [20240529, 3593.4, 3593.6, 3593.6, 3591.0, 3591.2, 190, null, 1417, 115468], [20240529, 3591.2, 3591.0, 3591.0, 3589.4, 3589.6, 173, null, 1418, 115508], [20240529, 3589.6, 3590.0, 3591.0, 3589.0, 3589.6, 204, null, 1419, 115564], [20240529, 3589.6, 3589.4, 3590.4, 3588.8, 3590.2, 153, null, 1420, 115580], [20240529, 3590.2, 3590.4, 3592.2, 3590.2, 3592.0, 140, null, 1421, 115615], [20240529, 3592.0, 3591.8, 3593.4, 3590.8, 3593.0, 109, null, 1422, 115642], [20240529, 3593.0, 3593.0, 3594.8, 3592.2, 3594.8, 190, null, 1423, 115677], [20240529, 3594.8, 3594.6, 3594.8, 3593.6, 3594.6, 143, null, 1424, 115726], [20240529, 3594.6, 3594.6, 3596.2, 3594.2, 3595.8, 187, null, 1425, 115818], [20240529, 3595.8, 3595.8, 3596.2, 3595.2, 3595.8, 111, null, 1426, 115837], [20240529, 3595.8, 3595.6, 3595.8, 3594.8, 3595.8, 87, null, 1427, 115853], [20240529, 3595.8, 3595.6, 3597.2, 3595.2, 3596.6, 203, null, 1428, 115892], [20240529, 3596.6, 3596.8, 3598.6, 3596.6, 3598.0, 234, null, 1429, 115948], [20240529, 3598.0, 3598.2, 3599.0, 3597.4, 3598.8, 163, null, 1430, 115987], [20240529, 3598.8, 3598.8, 3602.2, 3598.8, 3602.2, 484, null, 1431, 116119], [20240529, 3602.2, 3602.2, 3603.0, 3601.0, 3602.2, 293, null, 1432, 116217], [20240529, 3602.2, 3602.0, 3603.8, 3600.4, 3603.8, 262, null, 1433, 116272], [20240529, 3603.8, 3603.8, 3604.0, 3601.6, 3601.6, 367, null, 1434, 116405], [20240529, 3601.6, 3601.6, 3605.0, 3601.6, 3605.0, 280, null, 1435, 116471], [20240529, 3605.0, 3605.0, 3605.2, 3603.8, 3604.4, 216, null, 1436, 116545], [20240529, 3604.4, 3604.6, 3607.8, 3604.4, 3606.2, 447, null, 1437, 116760], [20240529, 3606.2, 3606.2, 3606.6, 3604.8, 3605.4, 201, null, 1438, 116870], [20240529, 3605.4, 3605.4, 3605.6, 3603.4, 3604.0, 257, null, 1439, 116983], [20240529, 3604.0, 3604.2, 3604.8, 3603.2, 3603.2, 121, null, 1440, 117043], [20240529, 3603.2, 3602.8, 3603.6, 3600.4, 3601.2, 247, null, 1441, 117144], [20240529, 3601.2, 3601.6, 3601.6, 3599.6, 3599.6, 134, null, 1442, 117195], [20240529, 3599.6, 3599.6, 3599.6, 3597.2, 3598.0, 368, null, 1443, 117409], [20240529, 3598.0, 3597.6, 3598.6, 3597.2, 3598.2, 218, null, 1444, 117467], [20240529, 3598.2, 3598.2, 3599.2, 3598.0, 3598.4, 143, null, 1445, 117535], [20240529, 3598.4, 3598.4, 3598.6, 3596.6, 3597.6, 235, null, 1446, 117597], [20240529, 3597.6, 3597.4, 3597.4, 3596.0, 3596.6, 228, null, 1447, 117654], [20240529, 3596.6, 3596.6, 3597.8, 3595.4, 3597.8, 223, null, 1448, 117742], [20240529, 3597.8, 3597.8, 3597.8, 3596.8, 3597.8, 87, null, 1449, 117769], [20240529, 3597.8, 3597.8, 3601.0, 3597.8, 3600.0, 234, null, 1450, 117838], [20240529, 3600.0, 3600.6, 3600.8, 3599.4, 3599.8, 150, null, 1451, 117894], [20240529, 3599.8, 3599.6, 3601.2, 3599.6, 3600.2, 203, null, 1452, 117984], [20240529, 3600.2, 3600.2, 3601.0, 3599.6, 3600.4, 256, null, 1453, 118141], [20240529, 3600.4, 3599.8, 3600.4, 3599.0, 3600.0, 194, null, 1454, 118237], [20240529, 3600.0, 3599.8, 3600.4, 3599.0, 3599.0, 213, null, 1455, 118359], [20240529, 3599.0, 3599.0, 3599.4, 3597.6, 3597.6, 379, null, 1456, 118542], [20240529, 3597.6, 3597.8, 3599.6, 3597.4, 3599.2, 368, null, 1457, 118698], [20240529, 3599.2, 3599.4, 3599.4, 3597.0, 3597.2, 352, null, 1458, 118846], [20240529, 3597.2, 3597.0, 3597.8, 3596.6, 3597.0, 432, null, 1459, 119049], [20240529, 3597.0, 3597.0, 3597.6, 3596.2, 3596.2, 537, null, 1500, 119393], [20240530, 3596.2, 3590.0, 3592.2, 3587.0, 3590.0, 1595, null, 931, 118422], [20240530, 3590.0, 3590.2, 3592.8, 3589.6, 3589.8, 649, null, 932, 118016], [20240530, 3589.8, 3590.0, 3590.4, 3588.2, 3590.4, 530, null, 933, 117715], [20240530, 3590.4, 3590.6, 3594.4, 3589.6, 3594.4, 510, null, 934, 117414], [20240530, 3594.4, 3595.0, 3598.8, 3594.8, 3595.8, 634, null, 935, 117078], [20240530, 3595.8, 3595.6, 3596.6, 3593.0, 3594.0, 441, null, 936, 116864], [20240530, 3594.0, 3593.6, 3594.0, 3588.6, 3588.6, 526, null, 937, 116583], [20240530, 3588.6, 3588.6, 3592.8, 3588.0, 3591.4, 453, null, 938, 116361], [20240530, 3591.4, 3591.8, 3598.0, 3591.8, 3597.0, 516, null, 939, 116074], [20240530, 3597.0, 3597.0, 3600.0, 3596.6, 3597.8, 516, null, 940, 115865], [20240530, 3597.8, 3597.8, 3599.4, 3596.4, 3598.2, 339, null, 941, 115703], [20240530, 3598.2, 3598.4, 3598.4, 3596.2, 3597.8, 224, null, 942, 115613], [20240530, 3597.8, 3598.0, 3599.2, 3597.4, 3597.4, 217, null, 943, 115543], [20240530, 3597.4, 3597.0, 3598.0, 3596.2, 3596.8, 230, null, 944, 115432], [20240530, 3596.8, 3597.2, 3599.4, 3596.6, 3598.2, 233, null, 945, 115340], [20240530, 3598.2, 3597.4, 3602.2, 3597.4, 3601.4, 355, null, 946, 115220], [20240530, 3601.4, 3601.2, 3601.6, 3599.0, 3600.2, 273, null, 947, 115114], [20240530, 3600.2, 3600.6, 3601.0, 3598.4, 3599.2, 297, null, 948, 115022], [20240530, 3599.2, 3599.4, 3604.6, 3599.4, 3602.4, 691, null, 949, 114811], [20240530, 3602.4, 3601.8, 3602.8, 3600.2, 3601.2, 415, null, 950, 114602], [20240530, 3601.2, 3601.2, 3602.4, 3600.0, 3601.6, 374, null, 951, 114451], [20240530, 3601.6, 3601.2, 3605.0, 3601.2, 3604.4, 412, null, 952, 114332], [20240530, 3604.4, 3604.2, 3605.8, 3602.8, 3605.4, 370, null, 953, 114300], [20240530, 3605.4, 3605.6, 3607.8, 3604.4, 3604.8, 438, null, 954, 114144], [20240530, 3604.8, 3604.8, 3605.6, 3603.0, 3604.6, 232, null, 955, 114068], [20240530, 3604.6, 3604.6, 3606.0, 3604.4, 3605.0, 171, null, 956, 113974], [20240530, 3605.0, 3605.0, 3605.2, 3602.2, 3602.8, 279, null, 957, 113845], [20240530, 3602.8, 3603.4, 3604.8, 3603.0, 3604.0, 192, null, 958, 113775], [20240530, 3604.0, 3604.4, 3608.4, 3604.4, 3607.8, 375, null, 959, 113687], [20240530, 3607.8, 3607.6, 3611.8, 3607.4, 3611.6, 835, null, 1000, 113431], [20240530, 3611.6, 3611.6, 3612.0, 3609.0, 3610.2, 426, null, 1001, 113276], [20240530, 3610.2, 3610.6, 3612.8, 3609.8, 3612.6, 321, null, 1002, 113185], [20240530, 3612.6, 3612.4, 3614.6, 3612.4, 3614.0, 616, null, 1003, 113077], [20240530, 3614.0, 3614.4, 3614.6, 3610.6, 3610.8, 268, null, 1004, 112973], [20240530, 3610.8, 3610.6, 3612.4, 3610.6, 3611.6, 199, null, 1005, 112933], [20240530, 3611.6, 3611.6, 3612.4, 3610.0, 3611.0, 199, null, 1006, 112884], [20240530, 3611.0, 3611.0, 3611.6, 3609.4, 3611.4, 212, null, 1007, 112866], [20240530, 3611.4, 3612.0, 3612.0, 3609.8, 3611.0, 169, null, 1008, 112837], [20240530, 3611.0, 3610.8, 3610.8, 3608.8, 3608.8, 217, null, 1009, 112818], [20240530, 3608.8, 3609.2, 3609.6, 3607.6, 3607.6, 244, null, 1010, 112746], [20240530, 3607.6, 3607.8, 3609.6, 3607.4, 3609.6, 277, null, 1011, 112756], [20240530, 3609.6, 3610.0, 3611.8, 3609.6, 3611.0, 203, null, 1012, 112766], [20240530, 3611.0, 3611.0, 3612.4, 3610.4, 3611.6, 219, null, 1013, 112787], [20240530, 3611.6, 3611.4, 3611.6, 3608.2, 3608.6, 156, null, 1014, 112749], [20240530, 3608.6, 3608.4, 3609.2, 3607.4, 3608.0, 192, null, 1015, 112702], [20240530, 3608.0, 3608.0, 3609.2, 3606.2, 3606.2, 210, null, 1016, 112694], [20240530, 3606.2, 3606.6, 3608.6, 3605.6, 3608.4, 202, null, 1017, 112696], [20240530, 3608.4, 3608.4, 3608.4, 3606.8, 3607.2, 186, null, 1018, 112695], [20240530, 3607.2, 3607.2, 3607.6, 3605.8, 3606.6, 247, null, 1019, 112615], [20240530, 3606.6, 3606.4, 3606.8, 3602.6, 3603.8, 423, null, 1020, 112521], [20240530, 3603.8, 3604.2, 3604.8, 3602.8, 3603.6, 210, null, 1021, 112505], [20240530, 3603.6, 3604.2, 3604.2, 3602.0, 3602.8, 150, null, 1022, 112494], [20240530, 3602.8, 3603.0, 3603.0, 3601.2, 3602.4, 316, null, 1023, 112383], [20240530, 3602.4, 3602.0, 3602.0, 3599.6, 3599.6, 367, null, 1024, 112318], [20240530, 3599.6, 3599.6, 3600.4, 3599.0, 3599.6, 256, null, 1025, 112267], [20240530, 3599.6, 3599.4, 3600.0, 3598.0, 3598.2, 303, null, 1026, 112180], [20240530, 3598.2, 3598.2, 3600.0, 3598.0, 3599.6, 190, null, 1027, 112146], [20240530, 3599.6, 3599.4, 3602.2, 3599.4, 3601.4, 230, null, 1028, 112101], [20240530, 3601.4, 3601.4, 3602.8, 3600.6, 3601.4, 175, null, 1029, 112082], [20240530, 3601.4, 3601.6, 3602.4, 3600.6, 3601.4, 74, null, 1030, 112056], [20240530, 3601.4, 3601.6, 3602.0, 3599.4, 3600.4, 197, null, 1031, 112079], [20240530, 3600.4, 3600.4, 3601.4, 3599.4, 3600.4, 153, null, 1032, 112067], [20240530, 3600.4, 3600.6, 3602.2, 3600.4, 3602.0, 104, null, 1033, 112064], [20240530, 3602.0, 3602.0, 3603.6, 3601.2, 3601.6, 138, null, 1034, 112049], [20240530, 3601.6, 3601.6, 3601.6, 3599.0, 3599.4, 169, null, 1035, 112058], [20240530, 3599.4, 3599.0, 3599.0, 3595.6, 3596.0, 375, null, 1036, 111980], [20240530, 3596.0, 3596.0, 3598.0, 3595.6, 3597.0, 215, null, 1037, 111936], [20240530, 3597.0, 3597.0, 3597.4, 3594.4, 3594.6, 267, null, 1038, 111922], [20240530, 3594.6, 3594.6, 3595.4, 3593.8, 3594.2, 214, null, 1039, 111911], [20240530, 3594.2, 3594.0, 3595.2, 3593.8, 3594.6, 128, null, 1040, 111914], [20240530, 3594.6, 3594.8, 3595.8, 3594.4, 3595.4, 121, null, 1041, 111912], [20240530, 3595.4, 3595.4, 3595.6, 3593.2, 3594.0, 169, null, 1042, 111885], [20240530, 3594.0, 3593.8, 3595.6, 3593.6, 3594.0, 208, null, 1043, 111879], [20240530, 3594.0, 3593.8, 3594.8, 3592.8, 3594.8, 209, null, 1044, 111880], [20240530, 3594.8, 3594.2, 3595.6, 3593.2, 3593.2, 137, null, 1045, 111876], [20240530, 3593.2, 3593.8, 3593.8, 3592.2, 3592.6, 176, null, 1046, 111867], [20240530, 3592.6, 3592.2, 3593.0, 3591.8, 3592.4, 121, null, 1047, 111853], [20240530, 3592.4, 3592.2, 3593.8, 3592.2, 3593.8, 109, null, 1048, 111833], [20240530, 3593.8, 3593.6, 3594.0, 3592.6, 3593.2, 132, null, 1049, 111828], [20240530, 3593.2, 3593.2, 3593.6, 3591.2, 3591.2, 201, null, 1050, 111874], [20240530, 3591.2, 3591.4, 3592.4, 3590.4, 3591.8, 232, null, 1051, 111885], [20240530, 3591.8, 3591.8, 3592.8, 3591.2, 3592.8, 82, null, 1052, 111878], [20240530, 3592.8, 3592.8, 3594.2, 3592.0, 3593.6, 129, null, 1053, 111866], [20240530, 3593.6, 3593.6, 3593.6, 3591.8, 3592.6, 147, null, 1054, 111874], [20240530, 3592.6, 3592.4, 3593.2, 3592.4, 3592.8, 88, null, 1055, 111882], [20240530, 3592.8, 3592.8, 3593.6, 3592.2, 3593.0, 92, null, 1056, 111874], [20240530, 3593.0, 3593.0, 3594.0, 3592.2, 3592.2, 84, null, 1057, 111873], [20240530, 3592.2, 3592.0, 3593.8, 3592.0, 3593.8, 89, null, 1058, 111873], [20240530, 3593.8, 3593.8, 3594.0, 3591.2, 3591.2, 97, null, 1059, 111895], [20240530, 3591.2, 3591.2, 3592.6, 3591.0, 3592.2, 81, null, 1100, 111914], [20240530, 3592.2, 3592.2, 3593.8, 3591.8, 3592.0, 118, null, 1101, 111941], [20240530, 3592.0, 3592.0, 3592.6, 3591.2, 3592.0, 105, null, 1102, 111950], [20240530, 3592.0, 3592.0, 3592.4, 3591.4, 3591.8, 96, null, 1103, 111952], [20240530, 3591.8, 3591.6, 3593.6, 3591.6, 3593.6, 78, null, 1104, 111949], [20240530, 3593.6, 3593.6, 3593.6, 3591.8, 3591.8, 94, null, 1105, 111932], [20240530, 3591.8, 3591.8, 3592.2, 3590.4, 3591.4, 161, null, 1106, 111921], [20240530, 3591.4, 3591.4, 3592.6, 3590.8, 3592.4, 56, null, 1107, 111927], [20240530, 3592.4, 3592.4, 3595.4, 3591.6, 3595.4, 206, null, 1108, 111916], [20240530, 3595.4, 3595.2, 3595.6, 3594.2, 3594.6, 139, null, 1109, 111902], [20240530, 3594.6, 3594.6, 3594.6, 3591.8, 3591.8, 121, null, 1110, 111915], [20240530, 3591.8, 3591.8, 3591.8, 3590.0, 3590.2, 228, null, 1111, 111945], [20240530, 3590.2, 3590.2, 3592.0, 3590.2, 3592.0, 162, null, 1112, 111955], [20240530, 3592.0, 3592.0, 3593.6, 3591.6, 3592.6, 123, null, 1113, 111943], [20240530, 3592.6, 3592.8, 3594.6, 3591.6, 3594.4, 183, null, 1114, 111913], [20240530, 3594.4, 3594.2, 3594.4, 3593.2, 3594.2, 91, null, 1115, 111942], [20240530, 3594.2, 3594.4, 3596.6, 3594.4, 3596.4, 219, null, 1116, 111946], [20240530, 3596.4, 3596.4, 3597.2, 3595.0, 3595.2, 190, null, 1117, 111962], [20240530, 3595.2, 3595.8, 3596.2, 3594.4, 3594.8, 111, null, 1118, 112000], [20240530, 3594.8, 3594.6, 3595.4, 3593.6, 3594.6, 114, null, 1119, 112019], [20240530, 3594.6, 3594.8, 3595.8, 3594.4, 3595.2, 92, null, 1120, 112014], [20240530, 3595.2, 3595.6, 3597.2, 3594.8, 3596.2, 117, null, 1121, 112015], [20240530, 3596.2, 3596.6, 3599.4, 3596.6, 3599.0, 280, null, 1122, 112027], [20240530, 3599.0, 3599.2, 3601.0, 3598.8, 3600.0, 277, null, 1123, 112036], [20240530, 3600.0, 3599.4, 3600.2, 3598.2, 3598.8, 178, null, 1124, 112062], [20240530, 3598.8, 3598.6, 3599.0, 3597.4, 3597.4, 74, null, 1125, 112065], [20240530, 3597.4, 3597.4, 3597.6, 3596.6, 3597.2, 100, null, 1126, 112064], [20240530, 3597.2, 3597.6, 3598.2, 3596.0, 3596.8, 114, null, 1127, 112109], [20240530, 3596.8, 3596.2, 3596.2, 3594.2, 3596.0, 112, null, 1128, 112111], [20240530, 3596.0, 3595.6, 3595.6, 3594.2, 3594.4, 83, null, 1129, 112111], [20240530, 3594.4, 3594.4, 3595.2, 3594.2, 3594.8, 112, null, 1130, 112147], [20240530, 3594.8, 3591.2, 3592.4, 3590.0, 3590.4, 624, null, 1301, 112225], [20240530, 3590.4, 3590.6, 3590.6, 3587.2, 3588.8, 746, null, 1302, 112409], [20240530, 3588.8, 3589.0, 3589.0, 3587.4, 3587.8, 205, null, 1303, 112415], [20240530, 3587.8, 3587.6, 3587.6, 3581.8, 3585.0, 1140, null, 1304, 112545], [20240530, 3585.0, 3585.2, 3586.2, 3584.4, 3585.2, 275, null, 1305, 112570], [20240530, 3585.2, 3585.2, 3586.4, 3584.0, 3586.2, 271, null, 1306, 112612], [20240530, 3586.2, 3585.8, 3586.8, 3585.6, 3586.0, 145, null, 1307, 112637], [20240530, 3586.0, 3586.0, 3586.0, 3583.6, 3583.8, 222, null, 1308, 112721], [20240530, 3583.8, 3583.8, 3584.8, 3583.6, 3584.2, 127, null, 1309, 112751], [20240530, 3584.2, 3584.2, 3584.2, 3583.0, 3583.2, 229, null, 1310, 112794], [20240530, 3583.2, 3582.8, 3584.0, 3582.0, 3582.6, 251, null, 1311, 112866], [20240530, 3582.6, 3582.6, 3582.8, 3580.6, 3581.6, 331, null, 1312, 112992], [20240530, 3581.6, 3581.6, 3582.4, 3581.2, 3582.0, 143, null, 1313, 113060], [20240530, 3582.0, 3581.8, 3581.8, 3580.2, 3580.4, 211, null, 1314, 113113], [20240530, 3580.4, 3580.0, 3583.8, 3580.0, 3583.8, 429, null, 1315, 113175], [20240530, 3583.8, 3584.2, 3584.2, 3582.2, 3582.8, 288, null, 1316, 113220], [20240530, 3582.8, 3582.8, 3584.0, 3581.2, 3583.2, 186, null, 1317, 113270], [20240530, 3583.2, 3583.2, 3583.2, 3580.4, 3581.2, 233, null, 1318, 113311], [20240530, 3581.2, 3580.4, 3580.6, 3578.2, 3578.8, 430, null, 1319, 113427], [20240530, 3578.8, 3578.8, 3579.0, 3577.4, 3578.6, 397, null, 1320, 113525], [20240530, 3578.6, 3578.6, 3582.0, 3578.0, 3580.8, 372, null, 1321, 113633], [20240530, 3580.8, 3580.8, 3581.8, 3579.6, 3581.0, 166, null, 1322, 113667], [20240530, 3581.0, 3580.8, 3581.0, 3578.0, 3579.8, 354, null, 1323, 113752], [20240530, 3579.8, 3579.8, 3582.8, 3579.4, 3582.8, 305, null, 1324, 113769], [20240530, 3582.8, 3582.8, 3583.4, 3581.2, 3583.2, 196, null, 1325, 113788], [20240530, 3583.2, 3583.0, 3583.4, 3582.0, 3583.0, 153, null, 1326, 113806], [20240530, 3583.0, 3582.6, 3582.6, 3581.0, 3581.6, 87, null, 1327, 113818], [20240530, 3581.6, 3581.6, 3583.2, 3581.4, 3582.2, 86, null, 1328, 113846], [20240530, 3582.2, 3582.4, 3582.4, 3580.2, 3580.6, 92, null, 1329, 113859], [20240530, 3580.6, 3580.8, 3582.0, 3580.2, 3580.2, 113, null, 1330, 113871], [20240530, 3580.2, 3580.4, 3581.0, 3579.0, 3579.8, 186, null, 1331, 113933], [20240530, 3579.8, 3580.0, 3583.2, 3580.0, 3582.0, 179, null, 1332, 113986], [20240530, 3582.0, 3581.8, 3584.6, 3581.8, 3584.4, 204, null, 1333, 114056], [20240530, 3584.4, 3584.6, 3586.0, 3584.6, 3586.0, 217, null, 1334, 114104], [20240530, 3586.0, 3586.0, 3586.0, 3584.2, 3584.4, 132, null, 1335, 114113], [20240530, 3584.4, 3584.2, 3587.4, 3583.6, 3586.4, 375, null, 1336, 114214], [20240530, 3586.4, 3585.8, 3586.4, 3583.0, 3583.2, 192, null, 1337, 114279], [20240530, 3583.2, 3583.0, 3584.0, 3582.0, 3582.0, 124, null, 1338, 114304], [20240530, 3582.0, 3582.0, 3583.0, 3581.0, 3581.0, 167, null, 1339, 114359], [20240530, 3581.0, 3581.0, 3582.0, 3580.6, 3582.0, 99, null, 1340, 114391], [20240530, 3582.0, 3581.8, 3581.8, 3580.2, 3581.4, 194, null, 1341, 114456], [20240530, 3581.4, 3581.4, 3583.2, 3581.4, 3582.4, 135, null, 1342, 114494], [20240530, 3582.4, 3582.6, 3586.2, 3582.6, 3586.2, 195, null, 1343, 114530], [20240530, 3586.2, 3586.2, 3588.6, 3586.0, 3587.4, 531, null, 1344, 114751], [20240530, 3587.4, 3587.0, 3588.8, 3585.8, 3586.4, 346, null, 1345, 114822], [20240530, 3586.4, 3586.0, 3586.2, 3583.6, 3585.4, 186, null, 1346, 114881], [20240530, 3585.4, 3585.8, 3585.8, 3584.0, 3584.6, 123, null, 1347, 114910], [20240530, 3584.6, 3584.4, 3585.6, 3584.2, 3585.6, 88, null, 1348, 114932], [20240530, 3585.6, 3585.4, 3585.6, 3582.2, 3582.2, 159, null, 1349, 114976], [20240530, 3582.2, 3582.2, 3582.8, 3580.8, 3580.8, 177, null, 1350, 115027], [20240530, 3580.8, 3580.8, 3581.0, 3578.8, 3579.4, 275, null, 1351, 115087], [20240530, 3579.4, 3579.0, 3579.6, 3578.0, 3578.0, 394, null, 1352, 115118], [20240530, 3578.0, 3578.0, 3579.6, 3577.6, 3578.0, 378, null, 1353, 115284], [20240530, 3578.0, 3578.0, 3578.6, 3576.8, 3577.2, 243, null, 1354, 115373], [20240530, 3577.2, 3577.6, 3579.4, 3577.2, 3578.6, 212, null, 1355, 115470], [20240530, 3578.6, 3578.8, 3579.6, 3577.8, 3578.2, 170, null, 1356, 115498], [20240530, 3578.2, 3578.4, 3579.0, 3577.8, 3578.8, 154, null, 1357, 115530], [20240530, 3578.8, 3578.8, 3578.8, 3577.4, 3577.8, 103, null, 1358, 115564], [20240530, 3577.8, 3577.8, 3578.6, 3576.8, 3578.4, 224, null, 1359, 115623], [20240530, 3578.4, 3578.0, 3584.0, 3578.0, 3582.4, 471, null, 1400, 115733], [20240530, 3582.4, 3582.4, 3582.8, 3580.6, 3582.0, 282, null, 1401, 115814], [20240530, 3582.0, 3582.0, 3585.8, 3581.8, 3584.2, 262, null, 1402, 115892], [20240530, 3584.2, 3584.0, 3584.8, 3582.4, 3582.8, 157, null, 1403, 115961], [20240530, 3582.8, 3582.6, 3583.8, 3581.4, 3583.0, 150, null, 1404, 116000], [20240530, 3583.0, 3583.0, 3583.8, 3582.2, 3583.0, 106, null, 1405, 116031], [20240530, 3583.0, 3583.0, 3585.0, 3582.2, 3584.4, 169, null, 1406, 116095], [20240530, 3584.4, 3584.4, 3584.6, 3583.2, 3583.8, 132, null, 1407, 116157], [20240530, 3583.8, 3583.8, 3584.0, 3582.6, 3582.8, 116, null, 1408, 116211], [20240530, 3582.8, 3582.8, 3582.8, 3581.0, 3581.6, 132, null, 1409, 116245], [20240530, 3581.6, 3581.6, 3584.0, 3581.6, 3583.8, 135, null, 1410, 116276], [20240530, 3583.8, 3583.6, 3583.8, 3581.8, 3582.0, 115, null, 1411, 116295], [20240530, 3582.0, 3581.6, 3582.0, 3580.2, 3580.4, 117, null, 1412, 116331], [20240530, 3580.4, 3580.6, 3581.6, 3580.2, 3580.6, 63, null, 1413, 116348], [20240530, 3580.6, 3580.2, 3580.2, 3579.2, 3579.2, 108, null, 1414, 116370], [20240530, 3579.2, 3579.2, 3580.0, 3579.0, 3579.4, 92, null, 1415, 116398], [20240530, 3579.4, 3579.0, 3580.8, 3578.6, 3580.4, 126, null, 1416, 116432], [20240530, 3580.4, 3580.0, 3581.0, 3579.6, 3580.8, 67, null, 1417, 116454], [20240530, 3580.8, 3581.2, 3584.0, 3581.2, 3583.6, 202, null, 1418, 116504], [20240530, 3583.6, 3583.6, 3583.6, 3581.4, 3582.6, 125, null, 1419, 116524], [20240530, 3582.6, 3582.8, 3583.8, 3582.2, 3582.8, 117, null, 1420, 116527], [20240530, 3582.8, 3583.0, 3583.0, 3580.0, 3580.8, 124, null, 1421, 116548], [20240530, 3580.8, 3580.8, 3582.6, 3580.8, 3581.8, 95, null, 1422, 116566], [20240530, 3581.8, 3581.8, 3581.8, 3579.6, 3579.8, 77, null, 1423, 116592], [20240530, 3579.8, 3579.8, 3581.4, 3579.6, 3580.6, 98, null, 1424, 116627], [20240530, 3580.6, 3580.6, 3580.8, 3579.8, 3580.0, 77, null, 1425, 116647], [20240530, 3580.0, 3580.2, 3580.2, 3578.0, 3579.0, 207, null, 1426, 116741], [20240530, 3579.0, 3579.0, 3584.6, 3579.0, 3584.2, 336, null, 1427, 116825], [20240530, 3584.2, 3584.2, 3584.2, 3582.4, 3582.8, 157, null, 1428, 116893], [20240530, 3582.8, 3582.6, 3582.8, 3581.0, 3581.4, 136, null, 1429, 116920], [20240530, 3581.4, 3580.8, 3580.8, 3578.8, 3579.2, 231, null, 1430, 117053], [20240530, 3579.2, 3579.2, 3581.4, 3579.2, 3581.0, 124, null, 1431, 117102], [20240530, 3581.0, 3581.2, 3582.8, 3581.2, 3582.0, 139, null, 1432, 117084], [20240530, 3582.0, 3581.6, 3581.6, 3580.2, 3581.2, 117, null, 1433, 117103], [20240530, 3581.2, 3581.6, 3582.8, 3581.0, 3581.6, 118, null, 1434, 117114], [20240530, 3581.6, 3581.4, 3584.0, 3581.4, 3584.0, 171, null, 1435, 117165], [20240530, 3584.0, 3584.0, 3584.0, 3582.8, 3582.8, 179, null, 1436, 117241], [20240530, 3582.8, 3582.8, 3583.2, 3581.8, 3582.8, 66, null, 1437, 117251], [20240530, 3582.8, 3582.4, 3582.6, 3581.2, 3582.0, 79, null, 1438, 117288], [20240530, 3582.0, 3581.8, 3582.2, 3580.8, 3580.8, 87, null, 1439, 117336], [20240530, 3580.8, 3581.2, 3581.2, 3579.4, 3580.0, 124, null, 1440, 117392], [20240530, 3580.0, 3580.0, 3580.4, 3578.8, 3580.0, 150, null, 1441, 117451], [20240530, 3580.0, 3580.0, 3580.0, 3578.8, 3579.0, 86, null, 1442, 117478], [20240530, 3579.0, 3578.8, 3580.0, 3578.2, 3578.6, 287, null, 1443, 117539], [20240530, 3578.6, 3578.4, 3578.6, 3576.6, 3577.2, 283, null, 1444, 117650], [20240530, 3577.2, 3577.2, 3578.8, 3577.2, 3578.4, 284, null, 1445, 117652], [20240530, 3578.4, 3578.4, 3580.8, 3578.0, 3580.6, 319, null, 1446, 117741], [20240530, 3580.6, 3580.6, 3582.6, 3580.2, 3581.8, 232, null, 1447, 117836], [20240530, 3581.8, 3581.6, 3582.0, 3580.0, 3580.6, 157, null, 1448, 117912], [20240530, 3580.6, 3580.4, 3580.8, 3579.8, 3580.6, 131, null, 1449, 117953], [20240530, 3580.6, 3580.2, 3582.4, 3580.2, 3582.0, 281, null, 1450, 118054], [20240530, 3582.0, 3581.6, 3583.6, 3581.0, 3583.4, 421, null, 1451, 118268], [20240530, 3583.4, 3583.6, 3584.0, 3582.8, 3583.4, 321, null, 1452, 118412], [20240530, 3583.4, 3583.6, 3585.4, 3583.6, 3585.0, 503, null, 1453, 118635], [20240530, 3585.0, 3585.2, 3586.6, 3585.0, 3586.6, 467, null, 1454, 118843], [20240530, 3586.6, 3586.6, 3586.6, 3584.6, 3585.6, 343, null, 1455, 118921], [20240530, 3585.6, 3585.4, 3586.4, 3584.6, 3586.4, 342, null, 1456, 119082], [20240530, 3586.4, 3586.4, 3586.6, 3585.2, 3585.4, 332, null, 1457, 119217], [20240530, 3585.4, 3585.8, 3587.4, 3585.4, 3586.8, 597, null, 1458, 119426], [20240530, 3586.8, 3587.4, 3587.8, 3586.0, 3586.2, 466, null, 1459, 119480], [20240530, 3586.2, 3586.2, 3587.2, 3586.0, 3586.0, 551, null, 1500, 119626], [20240531, 3586.0, 3596.0, 3600.2, 3593.2, 3595.2, 2224, null, 931, 118442], [20240531, 3595.2, 3595.2, 3598.2, 3594.2, 3594.8, 778, null, 932, 118022], [20240531, 3594.8, 3595.2, 3595.8, 3592.4, 3592.6, 476, null, 933, 117808], [20240531, 3592.6, 3592.4, 3594.2, 3591.0, 3592.0, 572, null, 934, 117447], [20240531, 3592.0, 3592.0, 3592.0, 3588.6, 3590.6, 505, null, 935, 117157], [20240531, 3590.6, 3590.8, 3593.8, 3590.8, 3591.8, 475, null, 936, 116906], [20240531, 3591.8, 3592.0, 3595.0, 3590.8, 3594.6, 426, null, 937, 116669], [20240531, 3594.6, 3594.6, 3598.8, 3594.6, 3598.4, 587, null, 938, 116312], [20240531, 3598.4, 3598.4, 3601.4, 3597.2, 3600.0, 620, null, 939, 115997], [20240531, 3600.0, 3600.0, 3601.2, 3598.0, 3599.0, 343, null, 940, 115892], [20240531, 3599.0, 3598.6, 3600.2, 3597.6, 3598.4, 448, null, 941, 115765], [20240531, 3598.4, 3598.4, 3599.2, 3597.2, 3597.8, 323, null, 942, 115577], [20240531, 3597.8, 3597.8, 3598.4, 3596.4, 3597.6, 280, null, 943, 115448], [20240531, 3597.6, 3597.6, 3600.4, 3597.6, 3598.8, 347, null, 944, 115271], [20240531, 3598.8, 3598.8, 3600.0, 3597.6, 3599.6, 320, null, 945, 115141], [20240531, 3599.6, 3599.8, 3601.0, 3598.0, 3598.2, 334, null, 946, 114984], [20240531, 3598.2, 3598.2, 3599.4, 3597.6, 3597.6, 172, null, 947, 114907], [20240531, 3597.6, 3597.6, 3598.6, 3594.0, 3595.2, 317, null, 948, 114764], [20240531, 3595.2, 3595.0, 3596.8, 3595.0, 3596.0, 273, null, 949, 114645], [20240531, 3596.0, 3596.0, 3599.2, 3595.6, 3597.8, 329, null, 950, 114506], [20240531, 3597.8, 3598.2, 3599.2, 3597.0, 3598.4, 333, null, 951, 114340], [20240531, 3598.4, 3598.6, 3599.2, 3597.2, 3598.0, 158, null, 952, 114285], [20240531, 3598.0, 3598.0, 3599.2, 3597.8, 3598.4, 183, null, 953, 114180], [20240531, 3598.4, 3599.0, 3603.8, 3599.0, 3603.4, 635, null, 954, 113865], [20240531, 3603.4, 3603.4, 3604.2, 3601.8, 3601.8, 474, null, 955, 113674], [20240531, 3601.8, 3602.4, 3604.0, 3601.4, 3602.4, 374, null, 956, 113612], [20240531, 3602.4, 3602.4, 3604.4, 3601.8, 3604.4, 437, null, 957, 113520], [20240531, 3604.4, 3604.4, 3606.6, 3604.2, 3606.2, 584, null, 958, 113265], [20240531, 3606.2, 3606.2, 3606.8, 3604.8, 3605.2, 437, null, 959, 113124], [20240531, 3605.2, 3605.4, 3605.6, 3602.4, 3603.8, 327, null, 1000, 112985], [20240531, 3603.8, 3603.6, 3604.0, 3601.2, 3601.2, 478, null, 1001, 112806], [20240531, 3601.2, 3601.6, 3601.6, 3596.0, 3598.4, 508, null, 1002, 112662], [20240531, 3598.4, 3599.0, 3599.6, 3598.6, 3599.4, 254, null, 1003, 112641], [20240531, 3599.4, 3599.4, 3602.0, 3599.4, 3600.4, 441, null, 1004, 112724], [20240531, 3600.4, 3600.2, 3600.2, 3595.0, 3596.0, 385, null, 1005, 112711], [20240531, 3596.0, 3595.8, 3597.0, 3595.4, 3597.0, 216, null, 1006, 112674], [20240531, 3597.0, 3596.6, 3597.0, 3594.6, 3594.6, 230, null, 1007, 112628], [20240531, 3594.6, 3595.0, 3595.8, 3594.0, 3594.4, 208, null, 1008, 112605], [20240531, 3594.4, 3594.2, 3594.8, 3593.8, 3594.2, 180, null, 1009, 112570], [20240531, 3594.2, 3594.2, 3594.2, 3591.4, 3591.6, 350, null, 1010, 112501], [20240531, 3591.6, 3591.6, 3593.4, 3591.4, 3593.2, 229, null, 1011, 112470], [20240531, 3593.2, 3593.2, 3593.2, 3589.8, 3590.6, 373, null, 1012, 112395], [20240531, 3590.6, 3590.8, 3593.0, 3590.2, 3592.6, 168, null, 1013, 112358], [20240531, 3592.6, 3593.0, 3594.0, 3591.8, 3593.4, 175, null, 1014, 112360], [20240531, 3593.4, 3593.2, 3593.6, 3591.8, 3592.0, 181, null, 1015, 112344], [20240531, 3592.0, 3592.0, 3593.6, 3591.8, 3593.4, 133, null, 1016, 112326], [20240531, 3593.4, 3593.6, 3595.0, 3593.2, 3594.2, 145, null, 1017, 112304], [20240531, 3594.2, 3594.2, 3595.2, 3593.2, 3595.2, 144, null, 1018, 112269], [20240531, 3595.2, 3594.8, 3598.6, 3594.8, 3598.2, 333, null, 1019, 112187], [20240531, 3598.2, 3597.8, 3598.2, 3596.4, 3597.2, 173, null, 1020, 112153], [20240531, 3597.2, 3597.2, 3598.4, 3596.2, 3596.8, 184, null, 1021, 112143], [20240531, 3596.8, 3596.2, 3596.6, 3593.6, 3594.6, 148, null, 1022, 112120], [20240531, 3594.6, 3594.6, 3596.4, 3594.6, 3595.2, 95, null, 1023, 112106], [20240531, 3595.2, 3595.2, 3595.8, 3594.0, 3595.2, 143, null, 1024, 112079], [20240531, 3595.2, 3594.8, 3595.2, 3593.8, 3594.4, 120, null, 1025, 112060], [20240531, 3594.4, 3594.0, 3594.4, 3592.6, 3593.2, 106, null, 1026, 112029], [20240531, 3593.2, 3593.2, 3595.4, 3593.2, 3594.4, 130, null, 1027, 112009], [20240531, 3594.4, 3594.2, 3594.2, 3592.4, 3592.8, 116, null, 1028, 111997], [20240531, 3592.8, 3592.8, 3592.8, 3591.4, 3591.4, 160, null, 1029, 111966], [20240531, 3591.4, 3591.4, 3591.8, 3590.2, 3590.8, 164, null, 1030, 111951], [20240531, 3590.8, 3590.8, 3591.2, 3589.0, 3589.4, 341, null, 1031, 111968], [20240531, 3589.4, 3589.8, 3590.6, 3589.0, 3589.8, 192, null, 1032, 111914], [20240531, 3589.8, 3590.0, 3592.2, 3589.8, 3591.2, 192, null, 1033, 111882], [20240531, 3591.2, 3591.0, 3591.4, 3590.4, 3590.6, 138, null, 1034, 111846], [20240531, 3590.6, 3590.8, 3591.0, 3587.0, 3588.2, 391, null, 1035, 111886], [20240531, 3588.2, 3588.4, 3590.0, 3588.2, 3589.2, 133, null, 1036, 111882], [20240531, 3589.2, 3589.2, 3591.6, 3589.2, 3590.4, 183, null, 1037, 111882], [20240531, 3590.4, 3590.2, 3591.2, 3590.0, 3590.4, 109, null, 1038, 111904], [20240531, 3590.4, 3590.8, 3590.8, 3589.6, 3590.0, 88, null, 1039, 111895], [20240531, 3590.0, 3589.6, 3591.0, 3589.2, 3589.2, 116, null, 1040, 111887], [20240531, 3589.2, 3589.8, 3592.0, 3589.0, 3591.2, 228, null, 1041, 111806], [20240531, 3591.2, 3591.4, 3591.6, 3589.2, 3589.4, 105, null, 1042, 111774], [20240531, 3589.4, 3589.4, 3589.4, 3588.4, 3589.2, 92, null, 1043, 111751], [20240531, 3589.2, 3589.0, 3590.0, 3589.0, 3589.4, 87, null, 1044, 111739], [20240531, 3589.4, 3589.4, 3589.4, 3586.6, 3586.6, 258, null, 1045, 111692], [20240531, 3586.6, 3587.2, 3588.4, 3586.2, 3586.2, 188, null, 1046, 111637], [20240531, 3586.2, 3586.0, 3586.0, 3584.0, 3584.6, 491, null, 1047, 111527], [20240531, 3584.6, 3584.4, 3584.6, 3583.6, 3584.0, 211, null, 1048, 111500], [20240531, 3584.0, 3584.2, 3586.4, 3584.2, 3586.0, 218, null, 1049, 111481], [20240531, 3586.0, 3586.0, 3588.6, 3585.6, 3587.2, 181, null, 1050, 111475], [20240531, 3587.2, 3587.2, 3588.2, 3586.4, 3586.8, 107, null, 1051, 111465], [20240531, 3586.8, 3586.6, 3587.6, 3586.0, 3587.6, 86, null, 1052, 111458], [20240531, 3587.6, 3587.6, 3588.0, 3585.2, 3585.2, 103, null, 1053, 111453], [20240531, 3585.2, 3585.2, 3587.0, 3585.2, 3586.6, 112, null, 1054, 111446], [20240531, 3586.6, 3587.0, 3587.2, 3585.4, 3586.2, 112, null, 1055, 111450], [20240531, 3586.2, 3586.8, 3588.4, 3586.8, 3587.2, 111, null, 1056, 111430], [20240531, 3587.2, 3587.0, 3587.6, 3585.8, 3587.2, 113, null, 1057, 111437], [20240531, 3587.2, 3587.0, 3587.6, 3585.2, 3585.2, 113, null, 1058, 111439], [20240531, 3585.2, 3585.2, 3586.0, 3584.6, 3585.8, 117, null, 1059, 111447], [20240531, 3585.8, 3585.4, 3586.2, 3584.8, 3584.8, 93, null, 1100, 111433], [20240531, 3584.8, 3584.4, 3586.4, 3583.8, 3584.0, 219, null, 1101, 111367], [20240531, 3584.0, 3584.6, 3586.2, 3584.4, 3584.6, 137, null, 1102, 111372], [20240531, 3584.6, 3584.2, 3584.8, 3583.4, 3583.8, 127, null, 1103, 111366], [20240531, 3583.8, 3583.6, 3584.8, 3583.4, 3583.6, 198, null, 1104, 111370], [20240531, 3583.6, 3584.0, 3586.0, 3584.0, 3585.8, 139, null, 1105, 111362], [20240531, 3585.8, 3585.6, 3587.4, 3585.4, 3587.4, 124, null, 1106, 111354], [20240531, 3587.4, 3587.6, 3588.4, 3587.0, 3587.4, 162, null, 1107, 111320], [20240531, 3587.4, 3588.0, 3588.6, 3586.8, 3587.0, 123, null, 1108, 111309], [20240531, 3587.0, 3587.0, 3587.8, 3586.4, 3587.8, 53, null, 1109, 111304], [20240531, 3587.8, 3587.6, 3589.4, 3587.6, 3588.6, 199, null, 1110, 111306], [20240531, 3588.6, 3588.4, 3589.6, 3588.2, 3589.2, 110, null, 1111, 111289], [20240531, 3589.2, 3589.6, 3590.6, 3589.0, 3590.0, 153, null, 1112, 111272], [20240531, 3590.0, 3589.8, 3590.0, 3588.2, 3588.4, 75, null, 1113, 111253], [20240531, 3588.4, 3588.2, 3589.2, 3588.2, 3588.4, 57, null, 1114, 111250], [20240531, 3588.4, 3588.2, 3589.6, 3587.2, 3589.0, 103, null, 1115, 111261], [20240531, 3589.0, 3589.0, 3589.4, 3587.0, 3587.0, 171, null, 1116, 111266], [20240531, 3587.0, 3586.6, 3586.8, 3583.6, 3585.4, 166, null, 1117, 111256], [20240531, 3585.4, 3585.8, 3586.0, 3584.2, 3585.4, 107, null, 1118, 111258], [20240531, 3585.4, 3585.4, 3586.2, 3584.8, 3585.4, 68, null, 1119, 111260], [20240531, 3585.4, 3586.0, 3588.0, 3585.2, 3587.2, 144, null, 1120, 111222], [20240531, 3587.2, 3587.2, 3587.6, 3586.2, 3586.8, 59, null, 1121, 111221], [20240531, 3586.8, 3586.8, 3589.6, 3586.6, 3589.0, 144, null, 1122, 111195], [20240531, 3589.0, 3588.6, 3589.4, 3587.6, 3588.0, 77, null, 1123, 111188], [20240531, 3588.0, 3588.0, 3588.8, 3587.4, 3588.4, 51, null, 1124, 111202], [20240531, 3588.4, 3588.4, 3589.4, 3587.8, 3589.4, 43, null, 1125, 111203], [20240531, 3589.4, 3589.4, 3589.6, 3588.6, 3589.4, 76, null, 1126, 111212], [20240531, 3589.4, 3589.2, 3590.2, 3589.0, 3590.0, 87, null, 1127, 111213], [20240531, 3590.0, 3590.0, 3590.6, 3588.0, 3589.6, 107, null, 1128, 111214], [20240531, 3589.6, 3589.6, 3590.0, 3589.0, 3589.6, 62, null, 1129, 111224], [20240531, 3589.6, 3589.4, 3592.4, 3589.4, 3591.4, 238, null, 1130, 111248], [20240531, 3591.4, 3589.8, 3591.4, 3589.2, 3590.2, 343, null, 1301, 111333], [20240531, 3590.2, 3590.0, 3590.0, 3587.6, 3588.8, 170, null, 1302, 111366], [20240531, 3588.8, 3588.8, 3590.2, 3588.8, 3590.2, 105, null, 1303, 111364], [20240531, 3590.2, 3590.2, 3590.2, 3585.8, 3585.8, 191, null, 1304, 111415], [20240531, 3585.8, 3585.8, 3586.6, 3584.4, 3585.8, 194, null, 1305, 111437], [20240531, 3585.8, 3585.8, 3587.6, 3585.8, 3586.2, 100, null, 1306, 111451], [20240531, 3586.2, 3585.8, 3587.2, 3585.8, 3586.2, 99, null, 1307, 111463], [20240531, 3586.2, 3586.2, 3586.8, 3585.8, 3586.0, 76, null, 1308, 111464], [20240531, 3586.0, 3586.2, 3586.6, 3585.6, 3586.0, 81, null, 1309, 111485], [20240531, 3586.0, 3586.0, 3586.6, 3585.6, 3585.8, 58, null, 1310, 111494], [20240531, 3585.8, 3585.8, 3586.2, 3583.4, 3584.2, 213, null, 1311, 111539], [20240531, 3584.2, 3584.2, 3584.4, 3582.2, 3582.4, 174, null, 1312, 111573], [20240531, 3582.4, 3582.6, 3583.4, 3582.2, 3583.0, 163, null, 1313, 111587], [20240531, 3583.0, 3583.2, 3583.2, 3581.2, 3582.8, 185, null, 1314, 111591], [20240531, 3582.8, 3582.8, 3583.2, 3582.2, 3582.8, 98, null, 1315, 111604], [20240531, 3582.8, 3583.0, 3583.0, 3581.6, 3581.8, 134, null, 1316, 111637], [20240531, 3581.8, 3581.6, 3581.6, 3579.4, 3579.8, 392, null, 1317, 111689], [20240531, 3579.8, 3579.8, 3581.2, 3579.4, 3580.0, 152, null, 1318, 111687], [20240531, 3580.0, 3580.0, 3580.0, 3578.6, 3579.6, 270, null, 1319, 111735], [20240531, 3579.6, 3579.4, 3580.2, 3579.2, 3579.2, 149, null, 1320, 111773], [20240531, 3579.2, 3579.4, 3579.8, 3578.4, 3579.0, 225, null, 1321, 111809], [20240531, 3579.0, 3579.4, 3580.8, 3579.4, 3580.2, 164, null, 1322, 111830], [20240531, 3580.2, 3579.8, 3581.4, 3579.4, 3581.4, 118, null, 1323, 111846], [20240531, 3581.4, 3581.4, 3582.6, 3580.6, 3582.4, 156, null, 1324, 111880], [20240531, 3582.4, 3582.2, 3582.4, 3581.4, 3581.6, 101, null, 1325, 111891], [20240531, 3581.6, 3581.8, 3582.2, 3580.8, 3581.2, 130, null, 1326, 111898], [20240531, 3581.2, 3581.2, 3581.8, 3580.0, 3580.0, 94, null, 1327, 111939], [20240531, 3580.0, 3580.0, 3580.2, 3578.2, 3579.6, 234, null, 1328, 111954], [20240531, 3579.6, 3579.8, 3580.0, 3578.4, 3578.6, 126, null, 1329, 111972], [20240531, 3578.6, 3578.8, 3579.4, 3578.4, 3578.6, 112, null, 1330, 111998], [20240531, 3578.6, 3578.2, 3582.0, 3577.6, 3580.6, 446, null, 1331, 112159], [20240531, 3580.6, 3580.4, 3581.6, 3580.2, 3581.4, 112, null, 1332, 112174], [20240531, 3581.4, 3581.4, 3582.0, 3580.8, 3581.6, 72, null, 1333, 112187], [20240531, 3581.6, 3581.6, 3582.8, 3580.8, 3582.0, 119, null, 1334, 112212], [20240531, 3582.0, 3582.2, 3583.6, 3581.8, 3583.0, 122, null, 1335, 112224], [20240531, 3583.0, 3583.2, 3584.0, 3581.8, 3582.2, 147, null, 1336, 112256], [20240531, 3582.2, 3582.6, 3583.6, 3582.0, 3583.0, 92, null, 1337, 112301], [20240531, 3583.0, 3583.0, 3583.0, 3581.4, 3581.6, 68, null, 1338, 112320], [20240531, 3581.6, 3581.4, 3583.0, 3581.2, 3582.0, 81, null, 1339, 112342], [20240531, 3582.0, 3582.2, 3582.4, 3581.4, 3582.2, 78, null, 1340, 112369], [20240531, 3582.2, 3582.2, 3583.0, 3582.0, 3583.0, 84, null, 1341, 112382], [20240531, 3583.0, 3583.0, 3584.2, 3582.8, 3584.2, 159, null, 1342, 112416], [20240531, 3584.2, 3584.2, 3584.6, 3583.6, 3584.6, 183, null, 1343, 112435], [20240531, 3584.6, 3584.8, 3587.2, 3584.4, 3587.2, 288, null, 1344, 112440], [20240531, 3587.2, 3587.2, 3587.2, 3584.6, 3585.6, 174, null, 1345, 112464], [20240531, 3585.6, 3585.6, 3585.6, 3584.4, 3585.0, 113, null, 1346, 112489], [20240531, 3585.0, 3585.2, 3586.4, 3585.0, 3586.2, 113, null, 1347, 112502], [20240531, 3586.2, 3585.6, 3586.6, 3584.6, 3586.0, 145, null, 1348, 112530], [20240531, 3586.0, 3586.0, 3586.6, 3585.2, 3585.4, 135, null, 1349, 112537], [20240531, 3585.4, 3585.8, 3588.4, 3585.8, 3588.4, 203, null, 1350, 112561], [20240531, 3588.4, 3587.8, 3588.2, 3585.8, 3586.0, 138, null, 1351, 112585], [20240531, 3586.0, 3586.2, 3586.6, 3585.2, 3585.6, 119, null, 1352, 112589], [20240531, 3585.6, 3585.2, 3587.4, 3585.2, 3587.4, 90, null, 1353, 112612], [20240531, 3587.4, 3587.2, 3587.8, 3586.6, 3587.8, 114, null, 1354, 112632], [20240531, 3587.8, 3587.8, 3587.8, 3586.6, 3587.6, 90, null, 1355, 112656], [20240531, 3587.6, 3587.2, 3587.2, 3584.8, 3585.2, 162, null, 1356, 112701], [20240531, 3585.2, 3585.6, 3586.8, 3585.6, 3586.8, 76, null, 1357, 112734], [20240531, 3586.8, 3586.8, 3586.8, 3585.8, 3585.8, 50, null, 1358, 112754], [20240531, 3585.8, 3586.4, 3586.6, 3584.6, 3585.2, 73, null, 1359, 112775], [20240531, 3585.2, 3584.8, 3585.8, 3584.4, 3585.8, 84, null, 1400, 112794], [20240531, 3585.8, 3585.8, 3587.6, 3585.4, 3586.6, 151, null, 1401, 112856], [20240531, 3586.6, 3586.2, 3587.6, 3583.2, 3584.2, 169, null, 1402, 112888], [20240531, 3584.2, 3584.0, 3584.0, 3580.6, 3580.6, 252, null, 1403, 112932], [20240531, 3580.6, 3580.6, 3582.0, 3579.8, 3580.0, 255, null, 1404, 112985], [20240531, 3580.0, 3580.2, 3581.0, 3579.6, 3580.0, 154, null, 1405, 113020], [20240531, 3580.0, 3579.8, 3580.0, 3578.2, 3578.6, 322, null, 1406, 113159], [20240531, 3578.6, 3579.0, 3579.8, 3578.4, 3579.4, 183, null, 1407, 113219], [20240531, 3579.4, 3578.8, 3579.0, 3575.6, 3577.8, 768, null, 1408, 113390], [20240531, 3577.8, 3577.8, 3578.8, 3577.2, 3578.8, 147, null, 1409, 113416], [20240531, 3578.8, 3578.8, 3578.8, 3577.0, 3577.4, 158, null, 1410, 113434], [20240531, 3577.4, 3577.6, 3577.6, 3575.6, 3576.8, 256, null, 1411, 113506], [20240531, 3576.8, 3576.4, 3576.8, 3574.4, 3575.6, 312, null, 1412, 113564], [20240531, 3575.6, 3575.6, 3575.8, 3574.6, 3574.8, 226, null, 1413, 113592], [20240531, 3574.8, 3575.2, 3575.2, 3572.0, 3572.4, 581, null, 1414, 113700], [20240531, 3572.4, 3572.8, 3575.4, 3572.2, 3574.4, 289, null, 1415, 113787], [20240531, 3574.4, 3574.4, 3576.0, 3574.0, 3575.2, 170, null, 1416, 113846], [20240531, 3575.2, 3575.2, 3576.4, 3575.0, 3575.4, 144, null, 1417, 113901], [20240531, 3575.4, 3575.2, 3576.8, 3575.2, 3575.6, 172, null, 1418, 113918], [20240531, 3575.6, 3575.4, 3575.6, 3574.4, 3574.8, 96, null, 1419, 113936], [20240531, 3574.8, 3574.8, 3575.2, 3573.8, 3574.4, 126, null, 1420, 114000], [20240531, 3574.4, 3574.4, 3575.6, 3573.6, 3575.2, 153, null, 1421, 114046], [20240531, 3575.2, 3575.2, 3575.4, 3574.4, 3575.2, 105, null, 1422, 114082], [20240531, 3575.2, 3575.2, 3575.2, 3573.2, 3574.6, 147, null, 1423, 114136], [20240531, 3574.6, 3574.4, 3574.6, 3573.6, 3574.2, 95, null, 1424, 114183], [20240531, 3574.2, 3574.2, 3574.6, 3573.4, 3573.8, 100, null, 1425, 114205], [20240531, 3573.8, 3574.4, 3576.6, 3574.0, 3576.6, 184, null, 1426, 114239], [20240531, 3576.6, 3576.6, 3577.4, 3576.2, 3576.6, 160, null, 1427, 114295], [20240531, 3576.6, 3576.8, 3576.8, 3576.0, 3576.6, 82, null, 1428, 114323], [20240531, 3576.6, 3576.4, 3577.0, 3576.0, 3576.6, 67, null, 1429, 114349], [20240531, 3576.6, 3577.0, 3577.0, 3575.4, 3576.2, 85, null, 1430, 114379], [20240531, 3576.2, 3576.2, 3578.4, 3575.6, 3576.2, 261, null, 1431, 114494], [20240531, 3576.2, 3576.2, 3577.2, 3575.6, 3576.6, 151, null, 1432, 114509], [20240531, 3576.6, 3575.8, 3576.2, 3573.6, 3573.6, 176, null, 1433, 114619], [20240531, 3573.6, 3574.2, 3574.4, 3573.4, 3574.0, 90, null, 1434, 114641], [20240531, 3574.0, 3573.6, 3574.0, 3572.6, 3573.2, 118, null, 1435, 114678], [20240531, 3573.2, 3572.8, 3573.8, 3572.6, 3572.8, 87, null, 1436, 114703], [20240531, 3572.8, 3572.6, 3573.2, 3571.0, 3571.0, 181, null, 1437, 114770], [20240531, 3571.0, 3570.8, 3572.8, 3570.2, 3571.8, 301, null, 1438, 114851], [20240531, 3571.8, 3571.4, 3571.8, 3570.0, 3571.2, 270, null, 1439, 114847], [20240531, 3571.2, 3571.2, 3573.6, 3570.0, 3573.2, 197, null, 1440, 114916], [20240531, 3573.2, 3573.2, 3574.2, 3572.8, 3573.6, 151, null, 1441, 114962], [20240531, 3573.6, 3573.2, 3573.8, 3572.6, 3573.0, 108, null, 1442, 114990], [20240531, 3573.0, 3573.2, 3573.4, 3572.6, 3573.0, 99, null, 1443, 115029], [20240531, 3573.0, 3572.8, 3574.8, 3572.8, 3574.0, 148, null, 1444, 115091], [20240531, 3574.0, 3574.0, 3574.2, 3572.0, 3573.0, 187, null, 1445, 115168], [20240531, 3573.0, 3572.8, 3573.0, 3571.0, 3571.0, 144, null, 1446, 115222], [20240531, 3571.0, 3571.0, 3571.6, 3570.8, 3571.6, 133, null, 1447, 115262], [20240531, 3571.6, 3571.4, 3571.4, 3569.6, 3570.8, 261, null, 1448, 115366], [20240531, 3570.8, 3570.0, 3572.8, 3570.0, 3572.2, 288, null, 1449, 115521], [20240531, 3572.2, 3572.4, 3573.8, 3572.0, 3573.6, 210, null, 1450, 115631], [20240531, 3573.6, 3573.8, 3573.8, 3572.4, 3572.4, 259, null, 1451, 115728], [20240531, 3572.4, 3572.8, 3573.0, 3570.6, 3570.8, 263, null, 1452, 115833], [20240531, 3570.8, 3570.8, 3570.8, 3569.8, 3569.8, 234, null, 1453, 115922], [20240531, 3569.8, 3570.0, 3570.8, 3569.2, 3570.2, 258, null, 1454, 115996], [20240531, 3570.2, 3570.2, 3570.2, 3569.2, 3569.8, 212, null, 1455, 116071], [20240531, 3569.8, 3569.8, 3572.0, 3569.4, 3571.4, 527, null, 1456, 116245], [20240531, 3571.4, 3571.0, 3573.4, 3571.0, 3572.2, 390, null, 1457, 116331], [20240531, 3572.2, 3572.8, 3573.0, 3569.6, 3570.0, 571, null, 1458, 116535], [20240531, 3570.0, 3569.6, 3570.4, 3569.0, 3569.2, 438, null, 1459, 116701], [20240531, 3569.2, 3569.0, 3573.0, 3568.8, 3571.8, 682, null, 1500, 117050], [20240603, 3571.8, 3570.0, 3570.6, 3561.6, 3562.8, 1681, null, 931, 116049], [20240603, 3562.8, 3563.0, 3563.2, 3557.4, 3558.6, 840, null, 932, 115753], [20240603, 3558.6, 3559.2, 3560.0, 3556.0, 3556.4, 607, null, 933, 115548], [20240603, 3556.4, 3556.8, 3557.6, 3555.4, 3556.2, 607, null, 934, 115257], [20240603, 3556.2, 3556.4, 3556.4, 3554.6, 3555.0, 486, null, 935, 114995], [20240603, 3555.0, 3554.4, 3555.0, 3552.8, 3554.4, 610, null, 936, 114682], [20240603, 3554.4, 3554.2, 3559.0, 3553.6, 3558.6, 539, null, 937, 114461], [20240603, 3558.6, 3558.4, 3561.0, 3557.8, 3559.2, 574, null, 938, 114215], [20240603, 3559.2, 3559.2, 3560.8, 3557.6, 3557.6, 334, null, 939, 114092], [20240603, 3557.6, 3558.0, 3558.2, 3554.4, 3557.0, 491, null, 940, 113933], [20240603, 3557.0, 3556.4, 3558.2, 3554.6, 3554.6, 449, null, 941, 113804], [20240603, 3554.6, 3554.6, 3558.0, 3553.6, 3556.6, 348, null, 942, 113657], [20240603, 3556.6, 3556.2, 3559.2, 3556.0, 3558.8, 413, null, 943, 113566], [20240603, 3558.8, 3559.2, 3561.8, 3558.2, 3561.4, 367, null, 944, 113441], [20240603, 3561.4, 3561.6, 3566.6, 3561.2, 3565.6, 760, null, 945, 113197], [20240603, 3565.6, 3565.6, 3568.6, 3565.2, 3567.8, 669, null, 946, 112936], [20240603, 3567.8, 3568.0, 3568.4, 3566.0, 3567.0, 380, null, 947, 112789], [20240603, 3567.0, 3566.6, 3567.8, 3564.2, 3567.0, 298, null, 948, 112686], [20240603, 3567.0, 3567.0, 3570.2, 3566.6, 3570.0, 394, null, 949, 112583], [20240603, 3570.0, 3570.2, 3570.8, 3567.0, 3567.8, 335, null, 950, 112479], [20240603, 3567.8, 3567.8, 3571.4, 3567.2, 3571.0, 379, null, 951, 112390], [20240603, 3571.0, 3571.2, 3573.6, 3570.0, 3570.6, 457, null, 952, 112231], [20240603, 3570.6, 3570.8, 3572.8, 3570.4, 3571.0, 267, null, 953, 112129], [20240603, 3571.0, 3571.0, 3574.0, 3570.2, 3574.0, 350, null, 954, 112009], [20240603, 3574.0, 3574.0, 3575.4, 3572.8, 3572.8, 343, null, 955, 111971], [20240603, 3572.8, 3572.6, 3575.0, 3572.2, 3575.0, 226, null, 956, 111893], [20240603, 3575.0, 3575.0, 3578.0, 3574.4, 3574.4, 460, null, 957, 111764], [20240603, 3574.4, 3574.6, 3574.6, 3572.8, 3573.0, 323, null, 958, 111618], [20240603, 3573.0, 3573.0, 3573.8, 3572.6, 3573.4, 237, null, 959, 111520], [20240603, 3573.4, 3573.4, 3576.6, 3573.4, 3576.6, 308, null, 1000, 111402], [20240603, 3576.6, 3576.8, 3577.8, 3575.2, 3576.8, 416, null, 1001, 111291], [20240603, 3576.8, 3577.2, 3579.4, 3577.0, 3578.0, 370, null, 1002, 111207], [20240603, 3578.0, 3577.4, 3580.6, 3577.2, 3580.6, 343, null, 1003, 111176], [20240603, 3580.6, 3580.6, 3583.8, 3580.6, 3582.6, 628, null, 1004, 111124], [20240603, 3582.6, 3582.4, 3583.6, 3579.6, 3580.2, 378, null, 1005, 111054], [20240603, 3580.2, 3580.0, 3581.2, 3578.0, 3578.0, 325, null, 1006, 110940], [20240603, 3578.0, 3578.0, 3578.8, 3576.2, 3577.6, 279, null, 1007, 110905], [20240603, 3577.6, 3577.6, 3580.0, 3577.4, 3579.4, 156, null, 1008, 110876], [20240603, 3579.4, 3579.8, 3580.6, 3576.6, 3578.0, 232, null, 1009, 110878], [20240603, 3578.0, 3577.6, 3578.8, 3576.8, 3577.2, 200, null, 1010, 110847], [20240603, 3577.2, 3577.6, 3582.6, 3577.6, 3582.2, 395, null, 1011, 110873], [20240603, 3582.2, 3582.2, 3584.6, 3581.2, 3584.6, 354, null, 1012, 110860], [20240603, 3584.6, 3584.4, 3584.4, 3580.0, 3581.2, 343, null, 1013, 110808], [20240603, 3581.2, 3581.6, 3583.6, 3581.2, 3582.2, 185, null, 1014, 110819], [20240603, 3582.2, 3581.8, 3584.2, 3581.4, 3584.0, 297, null, 1015, 110794], [20240603, 3584.0, 3584.2, 3585.4, 3582.6, 3583.8, 541, null, 1016, 110693], [20240603, 3583.8, 3583.8, 3584.0, 3582.2, 3583.4, 183, null, 1017, 110698], [20240603, 3583.4, 3583.6, 3583.8, 3581.2, 3582.0, 295, null, 1018, 110680], [20240603, 3582.0, 3581.8, 3584.0, 3581.8, 3584.0, 185, null, 1019, 110660], [20240603, 3584.0, 3584.0, 3586.4, 3583.2, 3585.2, 380, null, 1020, 110722], [20240603, 3585.2, 3585.2, 3586.0, 3583.0, 3583.6, 342, null, 1021, 110748], [20240603, 3583.6, 3584.0, 3584.0, 3581.4, 3581.8, 271, null, 1022, 110684], [20240603, 3581.8, 3581.6, 3582.4, 3580.0, 3581.8, 265, null, 1023, 110675], [20240603, 3581.8, 3582.0, 3583.2, 3581.0, 3583.0, 147, null, 1024, 110699], [20240603, 3583.0, 3582.6, 3583.8, 3581.8, 3583.0, 153, null, 1025, 110719], [20240603, 3583.0, 3583.0, 3583.8, 3581.4, 3583.8, 246, null, 1026, 110755], [20240603, 3583.8, 3583.4, 3583.6, 3581.8, 3582.8, 165, null, 1027, 110784], [20240603, 3582.8, 3582.8, 3582.8, 3581.2, 3582.2, 118, null, 1028, 110787], [20240603, 3582.2, 3581.8, 3582.2, 3581.0, 3581.4, 117, null, 1029, 110789], [20240603, 3581.4, 3581.4, 3584.6, 3581.0, 3584.4, 204, null, 1030, 110817], [20240603, 3584.4, 3584.4, 3587.4, 3584.0, 3587.0, 487, null, 1031, 110880], [20240603, 3587.0, 3586.6, 3587.6, 3585.6, 3585.8, 275, null, 1032, 110893], [20240603, 3585.8, 3585.8, 3587.4, 3585.2, 3586.0, 240, null, 1033, 110836], [20240603, 3586.0, 3585.8, 3586.0, 3584.0, 3585.0, 260, null, 1034, 110787], [20240603, 3585.0, 3584.6, 3584.6, 3582.4, 3582.8, 174, null, 1035, 110781], [20240603, 3582.8, 3583.0, 3583.8, 3581.2, 3582.2, 210, null, 1036, 110775], [20240603, 3582.2, 3582.0, 3584.6, 3582.0, 3584.0, 170, null, 1037, 110788], [20240603, 3584.0, 3583.2, 3584.0, 3582.0, 3582.6, 87, null, 1038, 110810], [20240603, 3582.6, 3582.2, 3582.6, 3580.6, 3580.8, 116, null, 1039, 110812], [20240603, 3580.8, 3581.2, 3581.6, 3579.2, 3579.2, 233, null, 1040, 110774], [20240603, 3579.2, 3579.2, 3580.8, 3578.4, 3580.0, 241, null, 1041, 110763], [20240603, 3580.0, 3580.0, 3581.0, 3579.2, 3579.4, 101, null, 1042, 110760], [20240603, 3579.4, 3579.4, 3580.0, 3579.0, 3579.0, 91, null, 1043, 110775], [20240603, 3579.0, 3578.8, 3580.4, 3578.8, 3580.2, 138, null, 1044, 110762], [20240603, 3580.2, 3579.8, 3580.2, 3576.8, 3577.2, 267, null, 1045, 110748], [20240603, 3577.2, 3577.0, 3578.2, 3576.0, 3576.0, 232, null, 1046, 110745], [20240603, 3576.0, 3576.4, 3577.8, 3575.2, 3576.0, 256, null, 1047, 110738], [20240603, 3576.0, 3576.2, 3576.2, 3574.4, 3574.6, 140, null, 1048, 110726], [20240603, 3574.6, 3574.6, 3575.6, 3573.8, 3574.8, 154, null, 1049, 110722], [20240603, 3574.8, 3574.6, 3575.8, 3573.8, 3575.2, 124, null, 1050, 110705], [20240603, 3575.2, 3575.2, 3575.2, 3573.2, 3574.6, 190, null, 1051, 110691], [20240603, 3574.6, 3574.6, 3577.0, 3574.6, 3576.8, 256, null, 1052, 110745], [20240603, 3576.8, 3576.6, 3577.2, 3575.6, 3576.6, 140, null, 1053, 110747], [20240603, 3576.6, 3576.2, 3576.4, 3575.2, 3575.8, 110, null, 1054, 110736], [20240603, 3575.8, 3576.2, 3578.2, 3575.4, 3578.2, 143, null, 1055, 110720], [20240603, 3578.2, 3578.2, 3579.0, 3577.6, 3578.0, 161, null, 1056, 110759], [20240603, 3578.0, 3577.8, 3578.4, 3577.4, 3578.0, 84, null, 1057, 110759], [20240603, 3578.0, 3578.0, 3580.0, 3578.0, 3579.8, 132, null, 1058, 110762], [20240603, 3579.8, 3579.8, 3580.0, 3578.8, 3578.8, 116, null, 1059, 110778], [20240603, 3578.8, 3578.8, 3579.6, 3578.4, 3579.0, 62, null, 1100, 110799], [20240603, 3579.0, 3578.8, 3580.8, 3578.4, 3580.6, 108, null, 1101, 110817], [20240603, 3580.6, 3580.2, 3580.6, 3578.8, 3579.0, 111, null, 1102, 110814], [20240603, 3579.0, 3579.2, 3580.4, 3577.4, 3577.4, 131, null, 1103, 110794], [20240603, 3577.4, 3577.4, 3579.8, 3577.2, 3579.2, 153, null, 1104, 110791], [20240603, 3579.2, 3579.0, 3581.4, 3579.0, 3580.2, 189, null, 1105, 110843], [20240603, 3580.2, 3580.2, 3580.4, 3579.0, 3579.6, 69, null, 1106, 110846], [20240603, 3579.6, 3579.6, 3581.4, 3579.2, 3580.6, 116, null, 1107, 110866], [20240603, 3580.6, 3580.4, 3580.6, 3578.8, 3580.0, 129, null, 1108, 110861], [20240603, 3580.0, 3580.4, 3581.0, 3579.4, 3579.4, 67, null, 1109, 110862], [20240603, 3579.4, 3579.6, 3580.0, 3578.2, 3578.4, 126, null, 1110, 110897], [20240603, 3578.4, 3578.8, 3581.0, 3578.8, 3580.8, 114, null, 1111, 110931], [20240603, 3580.8, 3580.8, 3581.0, 3577.0, 3577.2, 174, null, 1112, 110920], [20240603, 3577.2, 3577.2, 3577.6, 3575.6, 3576.2, 143, null, 1113, 110921], [20240603, 3576.2, 3576.2, 3576.4, 3574.6, 3574.8, 191, null, 1114, 110915], [20240603, 3574.8, 3575.2, 3575.4, 3574.6, 3574.6, 99, null, 1115, 110919], [20240603, 3574.6, 3574.6, 3575.2, 3574.0, 3574.8, 123, null, 1116, 110922], [20240603, 3574.8, 3575.2, 3577.6, 3573.8, 3574.4, 293, null, 1117, 110956], [20240603, 3574.4, 3574.2, 3574.2, 3572.6, 3572.8, 258, null, 1118, 110981], [20240603, 3572.8, 3572.8, 3572.8, 3570.2, 3570.6, 274, null, 1119, 111039], [20240603, 3570.6, 3571.0, 3571.2, 3568.6, 3568.8, 353, null, 1120, 111148], [20240603, 3568.8, 3568.6, 3570.4, 3568.4, 3570.0, 187, null, 1121, 111166], [20240603, 3570.0, 3569.2, 3569.6, 3566.6, 3566.8, 342, null, 1122, 111223], [20240603, 3566.8, 3567.2, 3569.0, 3567.0, 3567.0, 205, null, 1123, 111262], [20240603, 3567.0, 3567.0, 3567.2, 3562.8, 3563.4, 683, null, 1124, 111374], [20240603, 3563.4, 3562.6, 3565.4, 3562.6, 3565.4, 337, null, 1125, 111444], [20240603, 3565.4, 3565.2, 3565.6, 3563.2, 3563.6, 213, null, 1126, 111463], [20240603, 3563.6, 3563.2, 3565.0, 3561.4, 3561.6, 353, null, 1127, 111549], [20240603, 3561.6, 3561.6, 3564.0, 3560.6, 3560.8, 358, null, 1128, 111660], [20240603, 3560.8, 3560.6, 3560.8, 3558.2, 3558.6, 497, null, 1129, 111736], [20240603, 3558.6, 3558.4, 3558.8, 3556.6, 3557.4, 465, null, 1130, 111816], [20240603, 3557.4, 3557.4, 3560.6, 3556.0, 3560.4, 553, null, 1301, 111947], [20240603, 3560.4, 3560.4, 3560.6, 3558.2, 3559.2, 298, null, 1302, 112028], [20240603, 3559.2, 3558.8, 3563.4, 3558.8, 3563.0, 351, null, 1303, 112118], [20240603, 3563.0, 3563.0, 3563.4, 3560.4, 3560.8, 242, null, 1304, 112183], [20240603, 3560.8, 3560.2, 3561.8, 3559.2, 3560.8, 230, null, 1305, 112259], [20240603, 3560.8, 3560.2, 3561.6, 3559.8, 3561.0, 230, null, 1306, 112371], [20240603, 3561.0, 3560.6, 3562.8, 3560.4, 3561.6, 126, null, 1307, 112422], [20240603, 3561.6, 3561.8, 3565.8, 3561.4, 3565.8, 250, null, 1308, 112488], [20240603, 3565.8, 3565.6, 3567.2, 3565.2, 3566.0, 346, null, 1309, 112545], [20240603, 3566.0, 3566.4, 3567.6, 3566.0, 3566.4, 201, null, 1310, 112591], [20240603, 3566.4, 3566.4, 3566.8, 3565.6, 3566.2, 204, null, 1311, 112599], [20240603, 3566.2, 3566.4, 3567.2, 3563.6, 3563.8, 159, null, 1312, 112633], [20240603, 3563.8, 3564.2, 3566.6, 3564.0, 3564.8, 119, null, 1313, 112672], [20240603, 3564.8, 3564.8, 3566.0, 3563.6, 3564.6, 94, null, 1314, 112704], [20240603, 3564.6, 3564.6, 3566.2, 3564.6, 3565.6, 109, null, 1315, 112742], [20240603, 3565.6, 3565.4, 3567.0, 3563.6, 3567.0, 146, null, 1316, 112780], [20240603, 3567.0, 3566.6, 3567.2, 3565.6, 3567.0, 129, null, 1317, 112833], [20240603, 3567.0, 3567.0, 3567.2, 3563.8, 3564.0, 96, null, 1318, 112873], [20240603, 3564.0, 3564.0, 3565.0, 3560.8, 3561.6, 261, null, 1319, 112884], [20240603, 3561.6, 3562.4, 3562.6, 3561.0, 3562.2, 154, null, 1320, 112916], [20240603, 3562.2, 3562.4, 3563.2, 3560.6, 3560.6, 142, null, 1321, 112951], [20240603, 3560.6, 3561.0, 3562.0, 3559.4, 3560.2, 247, null, 1322, 113016], [20240603, 3560.2, 3560.6, 3562.6, 3560.4, 3561.8, 122, null, 1323, 113040], [20240603, 3561.8, 3562.2, 3563.8, 3561.6, 3563.6, 124, null, 1324, 113061], [20240603, 3563.6, 3563.6, 3566.2, 3563.6, 3566.0, 245, null, 1325, 113105], [20240603, 3566.0, 3566.0, 3566.8, 3565.2, 3566.6, 168, null, 1326, 113130], [20240603, 3566.6, 3567.0, 3568.8, 3566.6, 3567.6, 309, null, 1327, 113171], [20240603, 3567.6, 3567.8, 3569.2, 3567.6, 3568.8, 221, null, 1328, 113240], [20240603, 3568.8, 3568.8, 3569.2, 3567.8, 3568.2, 133, null, 1329, 113293], [20240603, 3568.2, 3568.2, 3571.6, 3568.2, 3570.8, 404, null, 1330, 113426], [20240603, 3570.8, 3570.8, 3573.4, 3570.6, 3573.4, 380, null, 1331, 113527], [20240603, 3573.4, 3573.2, 3576.6, 3573.2, 3574.2, 580, null, 1332, 113750], [20240603, 3574.2, 3574.0, 3576.6, 3574.0, 3575.0, 331, null, 1333, 113878], [20240603, 3575.0, 3575.2, 3576.2, 3575.2, 3575.4, 232, null, 1334, 113950], [20240603, 3575.4, 3575.4, 3575.4, 3573.2, 3574.6, 210, null, 1335, 114021], [20240603, 3574.6, 3574.4, 3574.8, 3573.4, 3573.8, 174, null, 1336, 114087], [20240603, 3573.8, 3573.6, 3577.0, 3573.4, 3575.8, 259, null, 1337, 114136], [20240603, 3575.8, 3575.8, 3576.2, 3573.8, 3574.6, 172, null, 1338, 114183], [20240603, 3574.6, 3574.6, 3575.0, 3572.0, 3572.0, 313, null, 1339, 114330], [20240603, 3572.0, 3571.8, 3572.6, 3570.0, 3570.4, 239, null, 1340, 114373], [20240603, 3570.4, 3570.8, 3571.0, 3569.2, 3570.6, 162, null, 1341, 114443], [20240603, 3570.6, 3570.8, 3570.8, 3569.0, 3569.4, 155, null, 1342, 114482], [20240603, 3569.4, 3569.4, 3570.0, 3568.4, 3568.8, 110, null, 1343, 114517], [20240603, 3568.8, 3569.2, 3570.2, 3568.4, 3568.6, 144, null, 1344, 114561], [20240603, 3568.6, 3568.6, 3570.6, 3568.4, 3570.0, 110, null, 1345, 114587], [20240603, 3570.0, 3570.0, 3570.0, 3565.0, 3566.2, 332, null, 1346, 114644], [20240603, 3566.2, 3566.2, 3568.0, 3566.2, 3567.0, 156, null, 1347, 114667], [20240603, 3567.0, 3567.2, 3567.2, 3565.8, 3566.2, 93, null, 1348, 114701], [20240603, 3566.2, 3566.2, 3568.4, 3565.8, 3567.2, 99, null, 1349, 114733], [20240603, 3567.2, 3567.2, 3567.2, 3565.4, 3566.6, 104, null, 1350, 114781], [20240603, 3566.6, 3566.4, 3569.8, 3566.4, 3569.4, 234, null, 1351, 114827], [20240603, 3569.4, 3569.2, 3569.8, 3568.0, 3569.6, 123, null, 1352, 114864], [20240603, 3569.6, 3569.6, 3570.0, 3567.4, 3567.8, 116, null, 1353, 114880], [20240603, 3567.8, 3567.8, 3569.0, 3566.2, 3566.8, 141, null, 1354, 114925], [20240603, 3566.8, 3566.4, 3567.2, 3566.4, 3567.0, 38, null, 1355, 114935], [20240603, 3567.0, 3567.2, 3567.4, 3565.4, 3566.0, 109, null, 1356, 114961], [20240603, 3566.0, 3566.6, 3566.6, 3563.6, 3564.2, 137, null, 1357, 115001], [20240603, 3564.2, 3564.0, 3564.6, 3562.4, 3562.8, 317, null, 1358, 115054], [20240603, 3562.8, 3562.6, 3563.0, 3561.4, 3561.6, 199, null, 1359, 115127], [20240603, 3561.6, 3561.6, 3563.0, 3561.6, 3562.8, 194, null, 1400, 115205], [20240603, 3562.8, 3562.6, 3566.0, 3562.6, 3564.2, 250, null, 1401, 115282], [20240603, 3564.2, 3564.0, 3564.8, 3563.0, 3563.2, 94, null, 1402, 115311], [20240603, 3563.2, 3563.0, 3565.2, 3563.0, 3564.0, 89, null, 1403, 115320], [20240603, 3564.0, 3564.2, 3564.4, 3561.4, 3562.2, 117, null, 1404, 115354], [20240603, 3562.2, 3562.4, 3563.0, 3561.6, 3561.6, 99, null, 1405, 115388], [20240603, 3561.6, 3561.8, 3563.2, 3561.4, 3561.4, 122, null, 1406, 115432], [20240603, 3561.4, 3561.4, 3563.2, 3560.6, 3562.6, 133, null, 1407, 115443], [20240603, 3562.6, 3562.6, 3565.2, 3562.6, 3563.8, 106, null, 1408, 115484], [20240603, 3563.8, 3564.0, 3564.0, 3562.0, 3562.4, 115, null, 1409, 115527], [20240603, 3562.4, 3562.8, 3563.4, 3561.4, 3563.0, 106, null, 1410, 115566], [20240603, 3563.0, 3562.6, 3563.6, 3561.2, 3561.2, 106, null, 1411, 115588], [20240603, 3561.2, 3561.0, 3562.4, 3561.0, 3561.4, 70, null, 1412, 115607], [20240603, 3561.4, 3562.0, 3563.0, 3561.0, 3561.6, 94, null, 1413, 115643], [20240603, 3561.6, 3561.8, 3564.4, 3561.8, 3563.8, 148, null, 1414, 115680], [20240603, 3563.8, 3563.4, 3563.8, 3561.2, 3561.2, 104, null, 1415, 115692], [20240603, 3561.2, 3561.6, 3561.6, 3559.2, 3559.2, 265, null, 1416, 115764], [20240603, 3559.2, 3559.4, 3560.0, 3557.8, 3559.0, 235, null, 1417, 115818], [20240603, 3559.0, 3559.0, 3560.8, 3559.0, 3559.4, 121, null, 1418, 115864], [20240603, 3559.4, 3559.4, 3560.4, 3558.2, 3559.0, 170, null, 1419, 115911], [20240603, 3559.0, 3559.2, 3560.0, 3557.4, 3557.4, 173, null, 1420, 115972], [20240603, 3557.4, 3557.2, 3558.2, 3557.0, 3557.2, 198, null, 1421, 116040], [20240603, 3557.2, 3557.0, 3558.4, 3555.6, 3555.8, 234, null, 1422, 116067], [20240603, 3555.8, 3555.4, 3556.6, 3554.4, 3555.2, 288, null, 1423, 116086], [20240603, 3555.2, 3555.2, 3555.6, 3554.2, 3554.8, 162, null, 1424, 116116], [20240603, 3554.8, 3554.6, 3557.6, 3554.0, 3557.4, 296, null, 1425, 116172], [20240603, 3557.4, 3557.4, 3557.6, 3556.0, 3556.6, 153, null, 1426, 116233], [20240603, 3556.6, 3556.6, 3557.0, 3556.0, 3556.6, 122, null, 1427, 116228], [20240603, 3556.6, 3556.4, 3556.4, 3555.8, 3556.4, 114, null, 1428, 116285], [20240603, 3556.4, 3556.2, 3556.2, 3554.4, 3554.4, 216, null, 1429, 116366], [20240603, 3554.4, 3554.4, 3558.4, 3554.4, 3558.0, 165, null, 1430, 116416], [20240603, 3558.0, 3558.4, 3559.4, 3556.0, 3556.6, 255, null, 1431, 116552], [20240603, 3556.6, 3556.6, 3558.8, 3556.6, 3558.0, 188, null, 1432, 116636], [20240603, 3558.0, 3558.0, 3558.2, 3556.4, 3557.4, 154, null, 1433, 116698], [20240603, 3557.4, 3557.4, 3559.0, 3557.2, 3559.0, 129, null, 1434, 116738], [20240603, 3559.0, 3558.4, 3559.0, 3557.6, 3557.8, 136, null, 1435, 116800], [20240603, 3557.8, 3557.8, 3560.0, 3557.6, 3559.8, 129, null, 1436, 116819], [20240603, 3559.8, 3560.0, 3562.0, 3559.6, 3561.6, 222, null, 1437, 116874], [20240603, 3561.6, 3561.6, 3562.4, 3560.6, 3561.8, 160, null, 1438, 116941], [20240603, 3561.8, 3561.8, 3562.0, 3560.8, 3561.6, 89, null, 1439, 116954], [20240603, 3561.6, 3561.6, 3563.6, 3561.6, 3563.6, 191, null, 1440, 117027], [20240603, 3563.6, 3563.6, 3565.6, 3563.6, 3565.4, 296, null, 1441, 117120], [20240603, 3565.4, 3565.0, 3567.2, 3564.8, 3565.6, 277, null, 1442, 117227], [20240603, 3565.6, 3565.6, 3568.4, 3565.4, 3567.6, 302, null, 1443, 117371], [20240603, 3567.6, 3567.4, 3568.6, 3567.0, 3567.8, 196, null, 1444, 117465], [20240603, 3567.8, 3567.4, 3568.6, 3567.0, 3568.4, 206, null, 1445, 117521], [20240603, 3568.4, 3568.6, 3571.0, 3568.4, 3570.0, 386, null, 1446, 117657], [20240603, 3570.0, 3570.4, 3571.4, 3569.8, 3571.0, 259, null, 1447, 117758], [20240603, 3571.0, 3571.2, 3574.0, 3571.2, 3574.0, 307, null, 1448, 117916], [20240603, 3574.0, 3574.0, 3574.6, 3572.2, 3573.6, 400, null, 1449, 118041], [20240603, 3573.6, 3573.6, 3576.0, 3573.6, 3575.8, 287, null, 1450, 118103], [20240603, 3575.8, 3575.8, 3576.2, 3572.0, 3572.4, 347, null, 1451, 118247], [20240603, 3572.4, 3572.6, 3572.6, 3570.0, 3570.0, 303, null, 1452, 118352], [20240603, 3570.0, 3569.8, 3571.2, 3569.8, 3570.8, 198, null, 1453, 118449], [20240603, 3570.8, 3571.0, 3571.8, 3570.4, 3571.4, 151, null, 1454, 118540], [20240603, 3571.4, 3571.2, 3571.8, 3570.8, 3571.4, 152, null, 1455, 118615], [20240603, 3571.4, 3571.4, 3572.0, 3571.2, 3571.4, 223, null, 1456, 118723], [20240603, 3571.4, 3571.6, 3572.2, 3570.8, 3572.2, 250, null, 1457, 118832], [20240603, 3572.2, 3572.4, 3572.4, 3571.6, 3571.8, 246, null, 1458, 118915], [20240603, 3571.8, 3571.6, 3572.8, 3571.4, 3572.6, 382, null, 1459, 119041], [20240603, 3572.6, 3572.4, 3573.2, 3572.0, 3572.6, 496, null, 1500, 119208], [20240604, 3572.6, 3570.2, 3576.6, 3568.4, 3574.2, 1403, null, 931, 118332], [20240604, 3574.2, 3574.0, 3575.8, 3569.6, 3569.6, 867, null, 932, 117788], [20240604, 3569.6, 3569.6, 3572.6, 3569.0, 3572.6, 521, null, 933, 117476], [20240604, 3572.6, 3572.6, 3573.0, 3569.4, 3569.8, 459, null, 934, 117171], [20240604, 3569.8, 3570.2, 3570.2, 3567.0, 3569.4, 507, null, 935, 116901], [20240604, 3569.4, 3569.4, 3572.0, 3568.4, 3571.0, 441, null, 936, 116665], [20240604, 3571.0, 3571.4, 3573.6, 3570.8, 3572.8, 401, null, 937, 116437], [20240604, 3572.8, 3573.0, 3573.0, 3565.8, 3567.4, 504, null, 938, 116176], [20240604, 3567.4, 3567.6, 3569.2, 3565.8, 3568.8, 416, null, 939, 115974], [20240604, 3568.8, 3569.2, 3572.4, 3569.0, 3572.0, 314, null, 940, 115763], [20240604, 3572.0, 3572.0, 3572.0, 3568.6, 3570.8, 424, null, 941, 115545], [20240604, 3570.8, 3570.8, 3573.4, 3570.0, 3572.0, 418, null, 942, 115341], [20240604, 3572.0, 3572.2, 3574.0, 3571.0, 3572.4, 307, null, 943, 115179], [20240604, 3572.4, 3572.4, 3573.8, 3572.0, 3572.4, 187, null, 944, 115098], [20240604, 3572.4, 3572.0, 3572.2, 3569.4, 3571.8, 324, null, 945, 114920], [20240604, 3571.8, 3571.6, 3571.6, 3568.4, 3569.2, 285, null, 946, 114770], [20240604, 3569.2, 3569.4, 3570.4, 3567.8, 3570.4, 257, null, 947, 114682], [20240604, 3570.4, 3570.4, 3573.2, 3570.2, 3572.4, 243, null, 948, 114539], [20240604, 3572.4, 3572.4, 3573.6, 3571.6, 3573.4, 268, null, 949, 114432], [20240604, 3573.4, 3573.6, 3575.6, 3573.2, 3575.0, 450, null, 950, 114208], [20240604, 3575.0, 3575.0, 3577.8, 3575.0, 3577.6, 517, null, 951, 113917], [20240604, 3577.6, 3578.0, 3578.8, 3576.4, 3578.8, 461, null, 952, 113650], [20240604, 3578.8, 3578.6, 3580.6, 3577.2, 3580.6, 474, null, 953, 113366], [20240604, 3580.6, 3580.6, 3581.2, 3578.0, 3580.0, 449, null, 954, 113137], [20240604, 3580.0, 3580.2, 3582.4, 3580.2, 3581.8, 344, null, 955, 112995], [20240604, 3581.8, 3581.8, 3583.4, 3579.6, 3579.6, 448, null, 956, 112798], [20240604, 3579.6, 3579.6, 3581.4, 3578.0, 3580.0, 311, null, 957, 112625], [20240604, 3580.0, 3579.6, 3580.0, 3578.2, 3579.0, 264, null, 958, 112497], [20240604, 3579.0, 3579.0, 3582.0, 3579.0, 3580.6, 259, null, 959, 112373], [20240604, 3580.6, 3580.6, 3583.6, 3580.6, 3583.6, 267, null, 1000, 112279], [20240604, 3583.6, 3583.6, 3583.6, 3580.2, 3581.6, 354, null, 1001, 112170], [20240604, 3581.6, 3581.6, 3585.2, 3581.6, 3584.2, 458, null, 1002, 111952], [20240604, 3584.2, 3584.2, 3587.0, 3583.8, 3586.0, 466, null, 1003, 111780], [20240604, 3586.0, 3586.0, 3586.8, 3581.8, 3582.6, 656, null, 1004, 111569], [20240604, 3582.6, 3582.4, 3583.6, 3581.4, 3581.8, 353, null, 1005, 111417], [20240604, 3581.8, 3581.8, 3584.0, 3581.2, 3581.6, 375, null, 1006, 111330], [20240604, 3581.6, 3581.8, 3581.8, 3579.0, 3580.2, 379, null, 1007, 111195], [20240604, 3580.2, 3580.2, 3582.6, 3579.6, 3582.6, 337, null, 1008, 111094], [20240604, 3582.6, 3582.4, 3585.4, 3582.2, 3585.0, 256, null, 1009, 111025], [20240604, 3585.0, 3584.8, 3584.8, 3582.4, 3582.4, 368, null, 1010, 111002], [20240604, 3582.4, 3582.2, 3583.6, 3581.0, 3581.2, 207, null, 1011, 110930], [20240604, 3581.2, 3581.2, 3583.6, 3581.2, 3583.4, 167, null, 1012, 110909], [20240604, 3583.4, 3583.4, 3583.6, 3581.2, 3583.0, 153, null, 1013, 110870], [20240604, 3583.0, 3582.6, 3583.8, 3580.6, 3580.6, 203, null, 1014, 110818], [20240604, 3580.6, 3581.0, 3583.0, 3581.0, 3582.4, 146, null, 1015, 110766], [20240604, 3582.4, 3582.4, 3582.6, 3580.8, 3582.4, 184, null, 1016, 110688], [20240604, 3582.4, 3582.0, 3584.0, 3581.8, 3583.8, 211, null, 1017, 110656], [20240604, 3583.8, 3583.4, 3583.4, 3580.4, 3581.2, 272, null, 1018, 110595], [20240604, 3581.2, 3581.0, 3581.6, 3579.4, 3579.4, 169, null, 1019, 110561], [20240604, 3579.4, 3579.2, 3579.6, 3577.2, 3577.2, 336, null, 1020, 110457], [20240604, 3577.2, 3577.4, 3577.6, 3576.0, 3577.2, 422, null, 1021, 110320], [20240604, 3577.2, 3577.2, 3577.4, 3575.4, 3576.2, 264, null, 1022, 110292], [20240604, 3576.2, 3576.0, 3577.0, 3575.4, 3575.8, 140, null, 1023, 110249], [20240604, 3575.8, 3576.0, 3576.8, 3575.6, 3575.8, 107, null, 1024, 110234], [20240604, 3575.8, 3576.0, 3577.6, 3575.6, 3576.2, 167, null, 1025, 110225], [20240604, 3576.2, 3576.4, 3578.4, 3576.2, 3577.8, 147, null, 1026, 110204], [20240604, 3577.8, 3577.6, 3579.0, 3577.6, 3578.8, 100, null, 1027, 110199], [20240604, 3578.8, 3579.0, 3580.0, 3578.4, 3579.0, 200, null, 1028, 110200], [20240604, 3579.0, 3578.6, 3581.8, 3578.6, 3580.6, 244, null, 1029, 110195], [20240604, 3580.6, 3580.0, 3581.0, 3578.6, 3578.6, 142, null, 1030, 110173], [20240604, 3578.6, 3578.6, 3580.8, 3578.6, 3580.8, 83, null, 1031, 110162], [20240604, 3580.8, 3580.6, 3581.6, 3578.8, 3580.8, 182, null, 1032, 110148], [20240604, 3580.8, 3580.4, 3581.2, 3579.6, 3580.2, 222, null, 1033, 110202], [20240604, 3580.2, 3580.0, 3581.0, 3579.0, 3580.4, 113, null, 1034, 110173], [20240604, 3580.4, 3580.6, 3582.0, 3580.2, 3580.6, 154, null, 1035, 110135], [20240604, 3580.6, 3580.6, 3582.0, 3580.6, 3581.4, 114, null, 1036, 110145], [20240604, 3581.4, 3581.0, 3582.6, 3580.4, 3580.8, 210, null, 1037, 110186], [20240604, 3580.8, 3580.8, 3581.0, 3578.6, 3579.2, 123, null, 1038, 110177], [20240604, 3579.2, 3579.0, 3579.4, 3577.8, 3578.8, 187, null, 1039, 110141], [20240604, 3578.8, 3579.2, 3582.0, 3579.0, 3581.6, 134, null, 1040, 110102], [20240604, 3581.6, 3581.2, 3582.8, 3581.0, 3582.8, 121, null, 1041, 110104], [20240604, 3582.8, 3582.4, 3582.8, 3581.0, 3582.2, 143, null, 1042, 110081], [20240604, 3582.2, 3582.2, 3583.0, 3581.4, 3582.8, 127, null, 1043, 110065], [20240604, 3582.8, 3582.8, 3584.4, 3582.2, 3584.0, 296, null, 1044, 110062], [20240604, 3584.0, 3584.4, 3584.6, 3583.4, 3584.0, 106, null, 1045, 110063], [20240604, 3584.0, 3584.6, 3588.0, 3583.4, 3583.4, 742, null, 1046, 109914], [20240604, 3583.4, 3583.0, 3584.4, 3582.2, 3583.4, 209, null, 1047, 109888], [20240604, 3583.4, 3583.4, 3584.8, 3582.8, 3584.4, 149, null, 1048, 109890], [20240604, 3584.4, 3584.8, 3586.6, 3584.4, 3585.6, 167, null, 1049, 109871], [20240604, 3585.6, 3585.8, 3586.2, 3584.6, 3584.6, 124, null, 1050, 109845], [20240604, 3584.6, 3584.4, 3586.0, 3583.6, 3585.6, 197, null, 1051, 109793], [20240604, 3585.6, 3585.8, 3586.4, 3583.8, 3583.8, 154, null, 1052, 109767], [20240604, 3583.8, 3583.6, 3584.8, 3582.8, 3583.0, 146, null, 1053, 109726], [20240604, 3583.0, 3583.2, 3585.0, 3583.0, 3584.8, 154, null, 1054, 109694], [20240604, 3584.8, 3584.8, 3586.6, 3584.6, 3585.4, 250, null, 1055, 109703], [20240604, 3585.4, 3585.2, 3585.8, 3583.6, 3585.2, 154, null, 1056, 109686], [20240604, 3585.2, 3585.6, 3588.0, 3584.8, 3585.8, 349, null, 1057, 109674], [20240604, 3585.8, 3585.4, 3587.4, 3585.4, 3587.4, 143, null, 1058, 109680], [20240604, 3587.4, 3587.2, 3591.8, 3587.2, 3590.2, 620, null, 1059, 109632], [20240604, 3590.2, 3590.2, 3593.0, 3590.2, 3592.0, 493, null, 1100, 109575], [20240604, 3592.0, 3592.0, 3594.0, 3592.0, 3592.4, 486, null, 1101, 109606], [20240604, 3592.4, 3592.4, 3593.6, 3592.0, 3593.6, 210, null, 1102, 109611], [20240604, 3593.6, 3593.4, 3596.2, 3593.4, 3595.4, 499, null, 1103, 109573], [20240604, 3595.4, 3595.0, 3597.0, 3594.0, 3597.0, 422, null, 1104, 109528], [20240604, 3597.0, 3597.0, 3597.0, 3594.6, 3594.8, 319, null, 1105, 109536], [20240604, 3594.8, 3594.6, 3594.8, 3591.6, 3591.6, 403, null, 1106, 109468], [20240604, 3591.6, 3591.8, 3594.2, 3591.6, 3593.0, 181, null, 1107, 109438], [20240604, 3593.0, 3593.2, 3593.4, 3591.6, 3591.6, 122, null, 1108, 109410], [20240604, 3591.6, 3591.6, 3594.2, 3591.6, 3594.0, 144, null, 1109, 109374], [20240604, 3594.0, 3594.0, 3594.2, 3591.6, 3592.4, 141, null, 1110, 109345], [20240604, 3592.4, 3592.4, 3594.6, 3591.6, 3593.4, 171, null, 1111, 109371], [20240604, 3593.4, 3593.8, 3595.6, 3593.4, 3593.4, 202, null, 1112, 109349], [20240604, 3593.4, 3593.2, 3594.4, 3592.4, 3594.2, 127, null, 1113, 109346], [20240604, 3594.2, 3593.8, 3594.0, 3592.4, 3592.8, 109, null, 1114, 109333], [20240604, 3592.8, 3592.6, 3593.4, 3592.0, 3593.0, 122, null, 1115, 109296], [20240604, 3593.0, 3593.4, 3595.6, 3593.4, 3593.8, 189, null, 1116, 109259], [20240604, 3593.8, 3594.0, 3595.6, 3593.4, 3593.6, 137, null, 1117, 109252], [20240604, 3593.6, 3593.4, 3595.6, 3593.2, 3595.6, 155, null, 1118, 109214], [20240604, 3595.6, 3595.2, 3595.8, 3594.2, 3594.6, 156, null, 1119, 109213], [20240604, 3594.6, 3594.8, 3595.8, 3591.8, 3592.4, 176, null, 1120, 109195], [20240604, 3592.4, 3592.0, 3592.4, 3591.2, 3591.2, 131, null, 1121, 109169], [20240604, 3591.2, 3591.2, 3591.2, 3588.6, 3588.6, 364, null, 1122, 109079], [20240604, 3588.6, 3588.8, 3589.0, 3587.2, 3588.2, 289, null, 1123, 108976], [20240604, 3588.2, 3588.2, 3588.8, 3587.2, 3587.6, 173, null, 1124, 108949], [20240604, 3587.6, 3587.4, 3587.6, 3586.0, 3586.6, 223, null, 1125, 108923], [20240604, 3586.6, 3586.8, 3587.2, 3585.0, 3585.0, 185, null, 1126, 108901], [20240604, 3585.0, 3585.6, 3587.6, 3585.0, 3586.8, 163, null, 1127, 108887], [20240604, 3586.8, 3587.0, 3587.0, 3585.2, 3586.6, 141, null, 1128, 108881], [20240604, 3586.6, 3586.6, 3586.8, 3584.2, 3584.4, 138, null, 1129, 108866], [20240604, 3584.4, 3584.4, 3586.4, 3584.4, 3586.4, 184, null, 1130, 108830], [20240604, 3586.4, 3585.4, 3586.2, 3584.4, 3585.2, 232, null, 1301, 108808], [20240604, 3585.2, 3585.2, 3586.6, 3585.2, 3585.2, 73, null, 1302, 108818], [20240604, 3585.2, 3585.0, 3586.6, 3585.0, 3586.6, 93, null, 1303, 108815], [20240604, 3586.6, 3586.4, 3586.4, 3585.2, 3585.8, 114, null, 1304, 108847], [20240604, 3585.8, 3586.0, 3586.6, 3585.8, 3586.6, 62, null, 1305, 108835], [20240604, 3586.6, 3586.2, 3587.2, 3585.4, 3585.6, 118, null, 1306, 108851], [20240604, 3585.6, 3585.4, 3585.4, 3582.4, 3583.4, 262, null, 1307, 108821], [20240604, 3583.4, 3582.8, 3584.0, 3582.4, 3583.4, 104, null, 1308, 108810], [20240604, 3583.4, 3583.8, 3584.6, 3583.0, 3584.0, 92, null, 1309, 108814], [20240604, 3584.0, 3584.0, 3584.0, 3582.2, 3583.6, 140, null, 1310, 108848], [20240604, 3583.6, 3583.2, 3583.8, 3582.8, 3583.0, 63, null, 1311, 108860], [20240604, 3583.0, 3583.0, 3585.0, 3582.8, 3584.2, 100, null, 1312, 108850], [20240604, 3584.2, 3584.2, 3585.0, 3583.4, 3584.8, 59, null, 1313, 108843], [20240604, 3584.8, 3585.6, 3585.8, 3584.4, 3584.8, 89, null, 1314, 108870], [20240604, 3584.8, 3584.6, 3585.6, 3584.4, 3585.0, 58, null, 1315, 108868], [20240604, 3585.0, 3585.2, 3585.6, 3584.4, 3584.8, 53, null, 1316, 108868], [20240604, 3584.8, 3584.8, 3585.0, 3583.4, 3583.4, 42, null, 1317, 108863], [20240604, 3583.4, 3583.2, 3583.6, 3583.0, 3583.6, 72, null, 1318, 108861], [20240604, 3583.6, 3583.6, 3585.4, 3583.4, 3585.4, 89, null, 1319, 108864], [20240604, 3585.4, 3585.4, 3586.6, 3585.4, 3586.0, 123, null, 1320, 108843], [20240604, 3586.0, 3586.0, 3586.0, 3584.6, 3584.8, 48, null, 1321, 108843], [20240604, 3584.8, 3584.8, 3584.8, 3583.4, 3583.6, 55, null, 1322, 108843], [20240604, 3583.6, 3583.6, 3584.4, 3583.4, 3584.4, 40, null, 1323, 108848], [20240604, 3584.4, 3584.4, 3584.8, 3583.8, 3583.8, 67, null, 1324, 108854], [20240604, 3583.8, 3583.6, 3584.0, 3581.2, 3581.6, 279, null, 1325, 108806], [20240604, 3581.6, 3581.6, 3581.8, 3580.8, 3581.2, 198, null, 1326, 108780], [20240604, 3581.2, 3581.2, 3583.4, 3580.8, 3583.4, 117, null, 1327, 108768], [20240604, 3583.4, 3583.4, 3587.2, 3583.4, 3587.2, 179, null, 1328, 108767], [20240604, 3587.2, 3586.8, 3587.2, 3585.8, 3586.4, 105, null, 1329, 108771], [20240604, 3586.4, 3586.4, 3586.4, 3584.8, 3585.4, 74, null, 1330, 108775], [20240604, 3585.4, 3585.4, 3587.0, 3585.0, 3587.0, 122, null, 1331, 108819], [20240604, 3587.0, 3586.8, 3587.6, 3585.2, 3585.4, 83, null, 1332, 108838], [20240604, 3585.4, 3585.0, 3585.0, 3582.4, 3582.6, 122, null, 1333, 108845], [20240604, 3582.6, 3582.4, 3584.2, 3582.2, 3582.2, 124, null, 1334, 108852], [20240604, 3582.2, 3582.8, 3583.8, 3582.6, 3583.4, 54, null, 1335, 108864], [20240604, 3583.4, 3583.0, 3583.6, 3582.8, 3583.2, 44, null, 1336, 108875], [20240604, 3583.2, 3582.8, 3583.4, 3582.2, 3582.2, 81, null, 1337, 108888], [20240604, 3582.2, 3582.0, 3582.2, 3580.8, 3582.0, 188, null, 1338, 108931], [20240604, 3582.0, 3581.8, 3582.8, 3581.8, 3582.2, 98, null, 1339, 108955], [20240604, 3582.2, 3582.2, 3583.0, 3582.0, 3582.6, 72, null, 1340, 108967], [20240604, 3582.6, 3582.4, 3584.0, 3581.8, 3583.8, 103, null, 1341, 108985], [20240604, 3583.8, 3583.6, 3585.6, 3583.6, 3584.8, 130, null, 1342, 108980], [20240604, 3584.8, 3584.6, 3585.0, 3583.0, 3583.6, 82, null, 1343, 108991], [20240604, 3583.6, 3583.8, 3584.2, 3581.8, 3581.8, 65, null, 1344, 109008], [20240604, 3581.8, 3581.8, 3583.4, 3581.8, 3582.0, 91, null, 1345, 109049], [20240604, 3582.0, 3581.8, 3582.4, 3579.2, 3579.2, 309, null, 1346, 109029], [20240604, 3579.2, 3579.4, 3581.6, 3579.4, 3581.0, 216, null, 1347, 109027], [20240604, 3581.0, 3581.0, 3583.8, 3580.8, 3583.6, 138, null, 1348, 109038], [20240604, 3583.6, 3583.4, 3584.4, 3583.0, 3584.0, 86, null, 1349, 109044], [20240604, 3584.0, 3584.0, 3584.6, 3583.2, 3584.2, 83, null, 1350, 109067], [20240604, 3584.2, 3584.8, 3586.0, 3584.2, 3585.0, 118, null, 1351, 109081], [20240604, 3585.0, 3585.0, 3586.4, 3584.6, 3586.2, 86, null, 1352, 109099], [20240604, 3586.2, 3586.2, 3586.2, 3585.4, 3585.4, 64, null, 1353, 109104], [20240604, 3585.4, 3585.8, 3586.6, 3585.0, 3586.2, 89, null, 1354, 109131], [20240604, 3586.2, 3586.0, 3586.6, 3585.0, 3585.2, 98, null, 1355, 109138], [20240604, 3585.2, 3585.2, 3585.6, 3584.8, 3585.2, 51, null, 1356, 109142], [20240604, 3585.2, 3585.6, 3588.2, 3585.4, 3587.0, 226, null, 1357, 109181], [20240604, 3587.0, 3586.8, 3587.6, 3586.0, 3587.6, 126, null, 1358, 109173], [20240604, 3587.6, 3588.0, 3589.2, 3587.8, 3588.4, 185, null, 1359, 109162], [20240604, 3588.4, 3588.2, 3589.2, 3587.8, 3588.8, 147, null, 1400, 109177], [20240604, 3588.8, 3589.2, 3590.4, 3588.8, 3589.8, 191, null, 1401, 109139], [20240604, 3589.8, 3589.8, 3593.0, 3589.8, 3592.6, 352, null, 1402, 109185], [20240604, 3592.6, 3592.8, 3594.6, 3592.2, 3592.8, 316, null, 1403, 109212], [20240604, 3592.8, 3592.8, 3595.0, 3592.4, 3594.8, 328, null, 1404, 109223], [20240604, 3594.8, 3595.0, 3596.8, 3594.8, 3595.6, 440, null, 1405, 109209], [20240604, 3595.6, 3595.4, 3595.8, 3593.0, 3593.4, 276, null, 1406, 109244], [20240604, 3593.4, 3593.6, 3595.0, 3591.8, 3591.8, 241, null, 1407, 109279], [20240604, 3591.8, 3592.0, 3594.0, 3591.8, 3593.4, 113, null, 1408, 109305], [20240604, 3593.4, 3594.0, 3594.6, 3593.2, 3594.0, 151, null, 1409, 109342], [20240604, 3594.0, 3593.8, 3596.4, 3593.8, 3596.2, 286, null, 1410, 109380], [20240604, 3596.2, 3596.0, 3598.0, 3596.0, 3597.4, 440, null, 1411, 109524], [20240604, 3597.4, 3597.2, 3598.0, 3596.6, 3597.2, 260, null, 1412, 109618], [20240604, 3597.2, 3597.2, 3599.0, 3597.0, 3598.0, 369, null, 1413, 109676], [20240604, 3598.0, 3598.0, 3601.0, 3598.0, 3600.6, 455, null, 1414, 109704], [20240604, 3600.6, 3600.2, 3601.6, 3599.8, 3601.4, 377, null, 1415, 109723], [20240604, 3601.4, 3601.2, 3602.2, 3599.8, 3599.8, 351, null, 1416, 109835], [20240604, 3599.8, 3599.8, 3602.0, 3599.6, 3600.6, 295, null, 1417, 109929], [20240604, 3600.6, 3600.4, 3602.4, 3600.0, 3600.4, 295, null, 1418, 109990], [20240604, 3600.4, 3600.4, 3601.6, 3600.0, 3600.8, 219, null, 1419, 110047], [20240604, 3600.8, 3601.0, 3601.0, 3597.8, 3598.0, 372, null, 1420, 110118], [20240604, 3598.0, 3598.2, 3599.6, 3598.2, 3599.6, 177, null, 1421, 110149], [20240604, 3599.6, 3600.0, 3602.6, 3600.0, 3601.6, 322, null, 1422, 110233], [20240604, 3601.6, 3601.8, 3602.0, 3600.6, 3601.2, 166, null, 1423, 110270], [20240604, 3601.2, 3601.2, 3601.4, 3599.2, 3601.0, 172, null, 1424, 110349], [20240604, 3601.0, 3601.0, 3602.0, 3600.2, 3600.2, 165, null, 1425, 110412], [20240604, 3600.2, 3599.4, 3602.0, 3599.4, 3602.0, 133, null, 1426, 110477], [20240604, 3602.0, 3602.0, 3602.0, 3600.4, 3600.8, 100, null, 1427, 110512], [20240604, 3600.8, 3601.0, 3601.0, 3599.0, 3599.2, 199, null, 1428, 110567], [20240604, 3599.2, 3599.6, 3601.6, 3599.4, 3599.8, 171, null, 1429, 110599], [20240604, 3599.8, 3600.0, 3600.6, 3599.4, 3599.6, 116, null, 1430, 110605], [20240604, 3599.6, 3599.8, 3600.8, 3599.6, 3600.4, 120, null, 1431, 110622], [20240604, 3600.4, 3600.8, 3603.0, 3600.8, 3603.0, 274, null, 1432, 110692], [20240604, 3603.0, 3603.0, 3605.0, 3603.0, 3605.0, 282, null, 1433, 110748], [20240604, 3605.0, 3605.0, 3606.0, 3604.2, 3605.0, 333, null, 1434, 110815], [20240604, 3605.0, 3605.4, 3608.4, 3605.2, 3608.2, 433, null, 1435, 110912], [20240604, 3608.2, 3608.4, 3610.6, 3608.2, 3609.2, 734, null, 1436, 111093], [20240604, 3609.2, 3609.2, 3610.4, 3608.2, 3609.8, 299, null, 1437, 111154], [20240604, 3609.8, 3609.4, 3609.4, 3607.8, 3609.4, 293, null, 1438, 111190], [20240604, 3609.4, 3609.2, 3610.0, 3608.0, 3609.4, 216, null, 1439, 111217], [20240604, 3609.4, 3609.6, 3611.8, 3609.6, 3610.8, 356, null, 1440, 111346], [20240604, 3610.8, 3610.4, 3610.4, 3608.2, 3609.2, 267, null, 1441, 111409], [20240604, 3609.2, 3609.0, 3609.2, 3604.8, 3605.0, 377, null, 1442, 111474], [20240604, 3605.0, 3605.4, 3606.8, 3604.6, 3606.0, 359, null, 1443, 111580], [20240604, 3606.0, 3606.0, 3607.0, 3603.4, 3604.0, 326, null, 1444, 111662], [20240604, 3604.0, 3603.8, 3604.8, 3602.6, 3603.0, 254, null, 1445, 111741], [20240604, 3603.0, 3603.0, 3603.4, 3602.4, 3603.0, 268, null, 1446, 111806], [20240604, 3603.0, 3603.0, 3605.0, 3602.4, 3605.0, 219, null, 1447, 111913], [20240604, 3605.0, 3604.6, 3606.6, 3604.2, 3605.0, 171, null, 1448, 111996], [20240604, 3605.0, 3604.6, 3605.0, 3602.0, 3602.6, 236, null, 1449, 112051], [20240604, 3602.6, 3602.4, 3603.0, 3601.2, 3601.6, 234, null, 1450, 112148], [20240604, 3601.6, 3601.6, 3601.8, 3600.2, 3601.8, 360, null, 1451, 112283], [20240604, 3601.8, 3601.6, 3601.6, 3600.2, 3600.8, 181, null, 1452, 112304], [20240604, 3600.8, 3600.8, 3601.4, 3600.2, 3601.2, 224, null, 1453, 112346], [20240604, 3601.2, 3601.0, 3601.2, 3600.6, 3601.0, 174, null, 1454, 112405], [20240604, 3601.0, 3601.2, 3601.4, 3600.6, 3600.6, 279, null, 1455, 112452], [20240604, 3600.6, 3600.6, 3600.8, 3599.4, 3600.4, 595, null, 1456, 112608], [20240604, 3600.4, 3600.4, 3600.4, 3598.6, 3599.2, 469, null, 1457, 112798], [20240604, 3599.2, 3599.4, 3599.8, 3598.0, 3598.2, 498, null, 1458, 112968], [20240604, 3598.2, 3598.2, 3598.8, 3597.4, 3597.8, 478, null, 1459, 113148], [20240604, 3597.8, 3597.6, 3598.2, 3596.8, 3597.6, 644, null, 1500, 113456], [20240605, 3597.6, 3593.0, 3601.2, 3593.0, 3598.6, 1369, null, 931, 112559], [20240605, 3598.6, 3598.6, 3598.6, 3596.0, 3596.2, 476, null, 932, 112287], [20240605, 3596.2, 3596.4, 3597.0, 3594.4, 3595.2, 474, null, 933, 111964], [20240605, 3595.2, 3595.2, 3598.2, 3594.6, 3598.0, 513, null, 934, 111640], [20240605, 3598.0, 3598.2, 3598.6, 3596.6, 3597.4, 288, null, 935, 111460], [20240605, 3597.4, 3597.2, 3597.6, 3592.0, 3592.2, 643, null, 936, 111058], [20240605, 3592.2, 3592.4, 3598.2, 3591.4, 3598.0, 515, null, 937, 110719], [20240605, 3598.0, 3598.0, 3599.0, 3597.0, 3597.2, 339, null, 938, 110538], [20240605, 3597.2, 3597.6, 3599.6, 3597.0, 3599.0, 297, null, 939, 110387], [20240605, 3599.0, 3599.0, 3600.6, 3598.0, 3600.0, 323, null, 940, 110205], [20240605, 3600.0, 3600.0, 3602.4, 3599.4, 3602.0, 431, null, 941, 110048], [20240605, 3602.0, 3601.6, 3603.2, 3601.4, 3603.2, 291, null, 942, 109919], [20240605, 3603.2, 3603.2, 3604.2, 3602.0, 3604.2, 341, null, 943, 109760], [20240605, 3604.2, 3604.2, 3604.8, 3603.2, 3604.4, 311, null, 944, 109661], [20240605, 3604.4, 3604.4, 3604.6, 3603.0, 3603.6, 127, null, 945, 109620], [20240605, 3603.6, 3605.0, 3605.0, 3603.0, 3604.0, 292, null, 946, 109506], [20240605, 3604.0, 3604.0, 3604.4, 3601.8, 3604.2, 215, null, 947, 109420], [20240605, 3604.2, 3604.2, 3606.6, 3604.2, 3605.0, 301, null, 948, 109291], [20240605, 3605.0, 3605.0, 3605.2, 3601.6, 3602.0, 227, null, 949, 109173], [20240605, 3602.0, 3602.0, 3604.8, 3601.8, 3603.4, 178, null, 950, 109121], [20240605, 3603.4, 3603.2, 3604.2, 3602.8, 3604.0, 246, null, 951, 109016], [20240605, 3604.0, 3603.8, 3605.4, 3603.4, 3604.6, 180, null, 952, 108917], [20240605, 3604.6, 3604.6, 3604.6, 3602.8, 3603.8, 209, null, 953, 108833], [20240605, 3603.8, 3603.4, 3604.4, 3602.8, 3603.6, 123, null, 954, 108786], [20240605, 3603.6, 3603.4, 3603.4, 3599.6, 3599.6, 290, null, 955, 108604], [20240605, 3599.6, 3599.6, 3601.6, 3599.4, 3600.8, 259, null, 956, 108495], [20240605, 3600.8, 3601.0, 3603.0, 3599.8, 3603.0, 187, null, 957, 108390], [20240605, 3603.0, 3603.0, 3607.6, 3602.8, 3606.8, 393, null, 958, 108243], [20240605, 3606.8, 3606.8, 3607.4, 3606.0, 3606.8, 258, null, 959, 108185], [20240605, 3606.8, 3607.0, 3608.4, 3606.0, 3608.4, 240, null, 1000, 108126], [20240605, 3608.4, 3608.4, 3609.0, 3606.8, 3607.2, 323, null, 1001, 108017], [20240605, 3607.2, 3607.0, 3608.8, 3606.8, 3608.2, 246, null, 1002, 107897], [20240605, 3608.2, 3608.4, 3608.4, 3606.4, 3607.0, 249, null, 1003, 107822], [20240605, 3607.0, 3606.8, 3607.8, 3605.6, 3607.0, 196, null, 1004, 107740], [20240605, 3607.0, 3607.0, 3607.4, 3605.4, 3606.0, 197, null, 1005, 107640], [20240605, 3606.0, 3605.8, 3606.0, 3604.2, 3604.8, 195, null, 1006, 107577], [20240605, 3604.8, 3604.2, 3605.6, 3603.4, 3605.6, 183, null, 1007, 107461], [20240605, 3605.6, 3605.8, 3606.6, 3603.2, 3603.4, 214, null, 1008, 107350], [20240605, 3603.4, 3603.4, 3605.4, 3603.4, 3603.8, 111, null, 1009, 107310], [20240605, 3603.8, 3603.6, 3605.2, 3602.6, 3605.0, 147, null, 1010, 107257], [20240605, 3605.0, 3605.0, 3607.4, 3604.8, 3607.0, 147, null, 1011, 107235], [20240605, 3607.0, 3607.2, 3607.2, 3605.8, 3606.6, 188, null, 1012, 107182], [20240605, 3606.6, 3606.2, 3606.8, 3605.2, 3605.4, 131, null, 1013, 107141], [20240605, 3605.4, 3605.8, 3606.0, 3603.8, 3604.2, 100, null, 1014, 107106], [20240605, 3604.2, 3604.4, 3606.2, 3604.2, 3605.0, 123, null, 1015, 107075], [20240605, 3605.0, 3605.6, 3605.6, 3604.0, 3604.4, 122, null, 1016, 107014], [20240605, 3604.4, 3604.4, 3604.4, 3601.4, 3602.0, 357, null, 1017, 106923], [20240605, 3602.0, 3602.0, 3602.0, 3601.0, 3601.4, 113, null, 1018, 106861], [20240605, 3601.4, 3601.4, 3603.0, 3601.4, 3602.4, 113, null, 1019, 106825], [20240605, 3602.4, 3602.2, 3603.8, 3602.0, 3603.8, 99, null, 1020, 106778], [20240605, 3603.8, 3603.8, 3603.8, 3601.6, 3602.4, 102, null, 1021, 106732], [20240605, 3602.4, 3602.2, 3603.2, 3601.2, 3603.0, 112, null, 1022, 106701], [20240605, 3603.0, 3602.4, 3602.4, 3601.6, 3602.0, 91, null, 1023, 106678], [20240605, 3602.0, 3601.8, 3602.0, 3599.8, 3600.8, 230, null, 1024, 106601], [20240605, 3600.8, 3600.2, 3601.0, 3599.6, 3599.6, 180, null, 1025, 106573], [20240605, 3599.6, 3599.6, 3600.6, 3598.0, 3598.4, 311, null, 1026, 106466], [20240605, 3598.4, 3598.4, 3601.2, 3598.2, 3601.2, 149, null, 1027, 106420], [20240605, 3601.2, 3601.6, 3603.4, 3601.2, 3602.8, 218, null, 1028, 106380], [20240605, 3602.8, 3602.6, 3602.6, 3601.2, 3601.6, 122, null, 1029, 106365], [20240605, 3601.6, 3601.6, 3601.6, 3600.0, 3601.0, 116, null, 1030, 106342], [20240605, 3601.0, 3600.8, 3603.4, 3600.0, 3603.2, 157, null, 1031, 106317], [20240605, 3603.2, 3603.2, 3604.8, 3602.6, 3604.6, 135, null, 1032, 106274], [20240605, 3604.6, 3604.6, 3606.0, 3603.8, 3605.8, 181, null, 1033, 106230], [20240605, 3605.8, 3606.0, 3607.2, 3605.2, 3607.0, 189, null, 1034, 106194], [20240605, 3607.0, 3607.0, 3607.6, 3605.6, 3606.2, 182, null, 1035, 106164], [20240605, 3606.2, 3606.0, 3607.0, 3605.6, 3606.2, 112, null, 1036, 106146], [20240605, 3606.2, 3606.2, 3606.8, 3605.2, 3605.8, 122, null, 1037, 106106], [20240605, 3605.8, 3606.4, 3606.6, 3605.4, 3606.0, 65, null, 1038, 106086], [20240605, 3606.0, 3605.8, 3607.0, 3604.2, 3604.6, 177, null, 1039, 106063], [20240605, 3604.6, 3604.6, 3607.0, 3604.4, 3606.8, 100, null, 1040, 106032], [20240605, 3606.8, 3606.4, 3607.2, 3606.2, 3606.8, 111, null, 1041, 105985], [20240605, 3606.8, 3606.8, 3606.8, 3605.4, 3606.0, 88, null, 1042, 105954], [20240605, 3606.0, 3605.8, 3605.8, 3604.8, 3605.6, 89, null, 1043, 105919], [20240605, 3605.6, 3605.6, 3607.6, 3605.6, 3607.0, 115, null, 1044, 105888], [20240605, 3607.0, 3607.4, 3607.6, 3606.4, 3607.0, 80, null, 1045, 105860], [20240605, 3607.0, 3606.6, 3607.4, 3605.0, 3605.6, 130, null, 1046, 105810], [20240605, 3605.6, 3605.4, 3606.2, 3605.0, 3605.6, 122, null, 1047, 105799], [20240605, 3605.6, 3605.6, 3606.8, 3605.2, 3606.2, 74, null, 1048, 105780], [20240605, 3606.2, 3606.2, 3606.2, 3605.4, 3606.0, 90, null, 1049, 105734], [20240605, 3606.0, 3606.0, 3607.0, 3605.8, 3606.8, 89, null, 1050, 105721], [20240605, 3606.8, 3607.0, 3609.6, 3606.0, 3606.4, 411, null, 1051, 105617], [20240605, 3606.4, 3606.4, 3606.4, 3605.0, 3605.8, 143, null, 1052, 105560], [20240605, 3605.8, 3606.2, 3606.2, 3603.0, 3603.0, 176, null, 1053, 105505], [20240605, 3603.0, 3602.8, 3603.8, 3602.0, 3603.6, 172, null, 1054, 105482], [20240605, 3603.6, 3603.8, 3603.8, 3602.8, 3603.0, 76, null, 1055, 105474], [20240605, 3603.0, 3603.4, 3605.0, 3603.4, 3604.8, 114, null, 1056, 105449], [20240605, 3604.8, 3604.8, 3605.0, 3603.0, 3603.8, 119, null, 1057, 105409], [20240605, 3603.8, 3603.8, 3604.8, 3603.6, 3604.2, 45, null, 1058, 105392], [20240605, 3604.2, 3604.2, 3605.0, 3603.4, 3604.0, 68, null, 1059, 105381], [20240605, 3604.0, 3604.4, 3604.6, 3603.6, 3604.6, 41, null, 1100, 105366], [20240605, 3604.6, 3604.2, 3604.4, 3602.0, 3602.0, 160, null, 1101, 105310], [20240605, 3602.0, 3602.2, 3603.4, 3601.6, 3602.0, 141, null, 1102, 105259], [20240605, 3602.0, 3602.0, 3602.6, 3601.6, 3602.0, 85, null, 1103, 105244], [20240605, 3602.0, 3602.4, 3605.0, 3602.2, 3604.4, 192, null, 1104, 105163], [20240605, 3604.4, 3604.8, 3604.8, 3600.6, 3600.8, 185, null, 1105, 105177], [20240605, 3600.8, 3600.8, 3601.2, 3599.0, 3599.6, 312, null, 1106, 105176], [20240605, 3599.6, 3600.0, 3601.8, 3599.4, 3600.8, 156, null, 1107, 105149], [20240605, 3600.8, 3601.0, 3603.0, 3601.0, 3602.0, 91, null, 1108, 105153], [20240605, 3602.0, 3602.0, 3603.8, 3602.0, 3602.4, 80, null, 1109, 105139], [20240605, 3602.4, 3602.6, 3602.6, 3601.6, 3602.0, 65, null, 1110, 105116], [20240605, 3602.0, 3601.8, 3602.0, 3601.2, 3602.0, 41, null, 1111, 105105], [20240605, 3602.0, 3601.6, 3602.0, 3601.0, 3601.2, 59, null, 1112, 105097], [20240605, 3601.2, 3601.2, 3601.8, 3601.0, 3601.8, 60, null, 1113, 105077], [20240605, 3601.8, 3601.6, 3602.6, 3601.2, 3601.6, 78, null, 1114, 105069], [20240605, 3601.6, 3601.6, 3601.8, 3599.6, 3599.8, 109, null, 1115, 105048], [20240605, 3599.8, 3599.6, 3600.8, 3597.2, 3597.4, 289, null, 1116, 105046], [20240605, 3597.4, 3597.4, 3599.2, 3597.4, 3598.2, 198, null, 1117, 105048], [20240605, 3598.2, 3598.2, 3599.2, 3597.6, 3599.0, 190, null, 1118, 104984], [20240605, 3599.0, 3598.4, 3598.6, 3597.6, 3597.6, 82, null, 1119, 104979], [20240605, 3597.6, 3598.0, 3598.8, 3597.2, 3597.6, 139, null, 1120, 104944], [20240605, 3597.6, 3597.6, 3597.8, 3595.8, 3596.0, 205, null, 1121, 104910], [20240605, 3596.0, 3595.8, 3597.0, 3595.2, 3595.4, 146, null, 1122, 104887], [20240605, 3595.4, 3595.2, 3596.4, 3595.2, 3596.0, 139, null, 1123, 104850], [20240605, 3596.0, 3596.0, 3596.2, 3594.4, 3594.8, 183, null, 1124, 104810], [20240605, 3594.8, 3594.8, 3596.4, 3594.8, 3595.2, 138, null, 1125, 104797], [20240605, 3595.2, 3595.0, 3595.0, 3592.6, 3592.8, 324, null, 1126, 104765], [20240605, 3592.8, 3593.0, 3593.0, 3591.0, 3591.4, 306, null, 1127, 104756], [20240605, 3591.4, 3591.6, 3593.0, 3591.2, 3592.6, 193, null, 1128, 104762], [20240605, 3592.6, 3592.6, 3593.8, 3592.6, 3593.2, 150, null, 1129, 104768], [20240605, 3593.2, 3592.8, 3593.0, 3591.4, 3591.8, 238, null, 1130, 104755], [20240605, 3591.8, 3591.4, 3593.6, 3590.4, 3593.6, 506, null, 1301, 104655], [20240605, 3593.6, 3593.4, 3595.4, 3592.8, 3595.0, 205, null, 1302, 104635], [20240605, 3595.0, 3594.8, 3595.2, 3594.4, 3595.0, 113, null, 1303, 104647], [20240605, 3595.0, 3595.0, 3597.0, 3594.4, 3595.0, 151, null, 1304, 104643], [20240605, 3595.0, 3594.8, 3595.0, 3593.0, 3593.0, 139, null, 1305, 104651], [20240605, 3593.0, 3592.8, 3594.4, 3592.6, 3593.4, 137, null, 1306, 104646], [20240605, 3593.4, 3593.6, 3593.8, 3592.8, 3593.8, 82, null, 1307, 104639], [20240605, 3593.8, 3594.0, 3595.4, 3594.0, 3595.2, 213, null, 1308, 104623], [20240605, 3595.2, 3595.2, 3596.8, 3595.0, 3596.6, 133, null, 1309, 104590], [20240605, 3596.6, 3596.4, 3596.6, 3595.0, 3595.6, 116, null, 1310, 104577], [20240605, 3595.6, 3595.2, 3595.6, 3593.8, 3594.2, 131, null, 1311, 104555], [20240605, 3594.2, 3594.2, 3594.8, 3594.0, 3594.6, 46, null, 1312, 104552], [20240605, 3594.6, 3594.4, 3594.4, 3593.2, 3593.8, 79, null, 1313, 104553], [20240605, 3593.8, 3593.6, 3593.6, 3592.8, 3593.2, 127, null, 1314, 104536], [20240605, 3593.2, 3593.4, 3594.6, 3593.2, 3593.6, 110, null, 1315, 104556], [20240605, 3593.6, 3593.6, 3593.6, 3591.6, 3591.6, 230, null, 1316, 104576], [20240605, 3591.6, 3591.4, 3592.0, 3590.2, 3591.0, 310, null, 1317, 104525], [20240605, 3591.0, 3591.0, 3592.0, 3591.0, 3591.8, 114, null, 1318, 104516], [20240605, 3591.8, 3591.8, 3593.6, 3591.6, 3593.2, 213, null, 1319, 104542], [20240605, 3593.2, 3593.0, 3594.4, 3592.8, 3593.4, 315, null, 1320, 104540], [20240605, 3593.4, 3593.4, 3593.4, 3592.0, 3592.4, 109, null, 1321, 104578], [20240605, 3592.4, 3592.4, 3593.6, 3592.2, 3592.8, 83, null, 1322, 104597], [20240605, 3592.8, 3592.8, 3593.2, 3592.4, 3593.0, 54, null, 1323, 104607], [20240605, 3593.0, 3593.0, 3593.2, 3591.8, 3592.4, 109, null, 1324, 104614], [20240605, 3592.4, 3592.2, 3594.6, 3592.2, 3593.6, 125, null, 1325, 104611], [20240605, 3593.6, 3593.8, 3594.4, 3593.4, 3594.4, 73, null, 1326, 104628], [20240605, 3594.4, 3593.8, 3594.2, 3593.6, 3593.8, 53, null, 1327, 104636], [20240605, 3593.8, 3594.0, 3595.8, 3593.8, 3594.0, 162, null, 1328, 104659], [20240605, 3594.0, 3594.0, 3594.8, 3593.0, 3594.2, 124, null, 1329, 104679], [20240605, 3594.2, 3594.0, 3594.6, 3593.8, 3594.0, 55, null, 1330, 104704], [20240605, 3594.0, 3593.8, 3594.4, 3593.4, 3593.6, 73, null, 1331, 104719], [20240605, 3593.6, 3593.6, 3593.8, 3592.0, 3592.6, 119, null, 1332, 104740], [20240605, 3592.6, 3592.2, 3593.8, 3592.2, 3593.0, 122, null, 1333, 104771], [20240605, 3593.0, 3593.4, 3595.4, 3592.8, 3595.0, 163, null, 1334, 104793], [20240605, 3595.0, 3594.8, 3594.8, 3593.4, 3593.6, 93, null, 1335, 104810], [20240605, 3593.6, 3593.6, 3594.0, 3592.8, 3593.2, 74, null, 1336, 104828], [20240605, 3593.2, 3593.4, 3593.4, 3592.2, 3593.4, 108, null, 1337, 104828], [20240605, 3593.4, 3593.2, 3593.2, 3591.0, 3591.6, 171, null, 1338, 104835], [20240605, 3591.6, 3592.0, 3594.0, 3591.4, 3594.0, 130, null, 1339, 104839], [20240605, 3594.0, 3593.8, 3593.8, 3592.4, 3592.6, 51, null, 1340, 104852], [20240605, 3592.6, 3592.6, 3593.0, 3591.4, 3591.8, 135, null, 1341, 104841], [20240605, 3591.8, 3591.6, 3592.8, 3591.6, 3592.0, 77, null, 1342, 104847], [20240605, 3592.0, 3591.8, 3592.0, 3591.0, 3591.6, 100, null, 1343, 104840], [20240605, 3591.6, 3591.6, 3591.6, 3589.6, 3590.4, 353, null, 1344, 104874], [20240605, 3590.4, 3590.2, 3591.2, 3589.6, 3590.2, 165, null, 1345, 104863], [20240605, 3590.2, 3590.0, 3590.0, 3588.4, 3588.8, 233, null, 1346, 104865], [20240605, 3588.8, 3589.2, 3589.8, 3588.2, 3589.0, 210, null, 1347, 104844], [20240605, 3589.0, 3588.8, 3590.8, 3588.8, 3590.8, 152, null, 1348, 104855], [20240605, 3590.8, 3590.8, 3591.8, 3590.4, 3591.2, 148, null, 1349, 104884], [20240605, 3591.2, 3591.0, 3591.4, 3590.2, 3590.2, 111, null, 1350, 104899], [20240605, 3590.2, 3590.8, 3591.4, 3590.2, 3590.6, 174, null, 1351, 104933], [20240605, 3590.6, 3590.4, 3590.4, 3588.0, 3588.6, 244, null, 1352, 104987], [20240605, 3588.6, 3588.2, 3588.8, 3587.2, 3588.6, 209, null, 1353, 105013], [20240605, 3588.6, 3588.8, 3590.0, 3588.8, 3589.2, 109, null, 1354, 105013], [20240605, 3589.2, 3589.2, 3589.8, 3589.0, 3589.6, 58, null, 1355, 105006], [20240605, 3589.6, 3589.6, 3591.8, 3589.4, 3591.8, 160, null, 1356, 105017], [20240605, 3591.8, 3591.8, 3593.6, 3591.8, 3593.0, 308, null, 1357, 105048], [20240605, 3593.0, 3593.2, 3593.6, 3592.4, 3593.2, 155, null, 1358, 105058], [20240605, 3593.2, 3593.0, 3593.6, 3592.4, 3592.6, 131, null, 1359, 105071], [20240605, 3592.6, 3592.6, 3593.2, 3591.4, 3592.4, 148, null, 1400, 105082], [20240605, 3592.4, 3591.8, 3593.2, 3591.2, 3592.0, 215, null, 1401, 105104], [20240605, 3592.0, 3592.2, 3593.4, 3591.8, 3592.6, 127, null, 1402, 105146], [20240605, 3592.6, 3592.4, 3594.6, 3592.4, 3594.6, 246, null, 1403, 105174], [20240605, 3594.6, 3594.8, 3595.0, 3593.6, 3595.0, 235, null, 1404, 105163], [20240605, 3595.0, 3595.0, 3595.2, 3593.0, 3593.2, 113, null, 1405, 105183], [20240605, 3593.2, 3593.6, 3593.6, 3591.6, 3591.6, 182, null, 1406, 105199], [20240605, 3591.6, 3591.6, 3592.6, 3591.4, 3592.4, 87, null, 1407, 105211], [20240605, 3592.4, 3592.4, 3594.0, 3592.4, 3592.6, 109, null, 1408, 105223], [20240605, 3592.6, 3592.8, 3594.2, 3592.8, 3594.0, 76, null, 1409, 105217], [20240605, 3594.0, 3593.8, 3594.2, 3592.6, 3592.6, 127, null, 1410, 105180], [20240605, 3592.6, 3592.8, 3592.8, 3591.4, 3591.8, 183, null, 1411, 105209], [20240605, 3591.8, 3591.6, 3592.2, 3591.2, 3591.2, 104, null, 1412, 105256], [20240605, 3591.2, 3591.6, 3592.4, 3591.2, 3592.0, 100, null, 1413, 105295], [20240605, 3592.0, 3591.6, 3591.8, 3589.8, 3590.0, 233, null, 1414, 105303], [20240605, 3590.0, 3590.0, 3591.6, 3590.0, 3590.4, 114, null, 1415, 105323], [20240605, 3590.4, 3590.6, 3591.0, 3589.8, 3590.8, 107, null, 1416, 105337], [20240605, 3590.8, 3590.6, 3590.8, 3588.6, 3590.0, 164, null, 1417, 105355], [20240605, 3590.0, 3589.8, 3590.8, 3589.6, 3590.8, 72, null, 1418, 105353], [20240605, 3590.8, 3590.4, 3590.6, 3588.6, 3589.2, 159, null, 1419, 105402], [20240605, 3589.2, 3589.4, 3591.2, 3589.4, 3590.0, 116, null, 1420, 105428], [20240605, 3590.0, 3590.0, 3590.0, 3588.0, 3588.2, 200, null, 1421, 105467], [20240605, 3588.2, 3588.2, 3588.6, 3587.4, 3587.8, 166, null, 1422, 105482], [20240605, 3587.8, 3587.4, 3589.0, 3587.2, 3588.0, 238, null, 1423, 105555], [20240605, 3588.0, 3587.4, 3590.4, 3587.4, 3589.6, 235, null, 1424, 105569], [20240605, 3589.6, 3590.2, 3590.2, 3589.0, 3589.0, 83, null, 1425, 105578], [20240605, 3589.0, 3589.0, 3589.8, 3588.2, 3588.2, 172, null, 1426, 105599], [20240605, 3588.2, 3588.0, 3588.8, 3587.4, 3588.0, 122, null, 1427, 105592], [20240605, 3588.0, 3588.2, 3589.0, 3587.8, 3588.8, 97, null, 1428, 105613], [20240605, 3588.8, 3589.0, 3589.0, 3586.4, 3587.4, 207, null, 1429, 105639], [20240605, 3587.4, 3587.4, 3587.8, 3586.4, 3586.6, 127, null, 1430, 105688], [20240605, 3586.6, 3586.6, 3586.8, 3584.2, 3585.2, 566, null, 1431, 105786], [20240605, 3585.2, 3585.6, 3587.4, 3585.2, 3586.6, 258, null, 1432, 105813], [20240605, 3586.6, 3586.4, 3589.0, 3586.4, 3588.6, 249, null, 1433, 105875], [20240605, 3588.6, 3588.4, 3589.8, 3588.4, 3589.2, 137, null, 1434, 105909], [20240605, 3589.2, 3588.8, 3589.0, 3587.0, 3587.2, 120, null, 1435, 105920], [20240605, 3587.2, 3587.4, 3588.6, 3586.8, 3587.2, 198, null, 1436, 105934], [20240605, 3587.2, 3587.4, 3589.2, 3587.4, 3589.2, 158, null, 1437, 105926], [20240605, 3589.2, 3589.2, 3589.6, 3588.4, 3588.4, 142, null, 1438, 105923], [20240605, 3588.4, 3588.4, 3589.6, 3588.2, 3588.6, 137, null, 1439, 105928], [20240605, 3588.6, 3588.8, 3588.8, 3587.0, 3587.4, 196, null, 1440, 105961], [20240605, 3587.4, 3587.2, 3587.8, 3586.2, 3586.2, 141, null, 1441, 105987], [20240605, 3586.2, 3586.2, 3587.6, 3586.0, 3586.0, 176, null, 1442, 106059], [20240605, 3586.0, 3586.0, 3586.6, 3585.0, 3585.0, 215, null, 1443, 106106], [20240605, 3585.0, 3584.8, 3586.2, 3584.4, 3586.0, 212, null, 1444, 106161], [20240605, 3586.0, 3586.2, 3587.2, 3585.2, 3585.8, 164, null, 1445, 106206], [20240605, 3585.8, 3585.6, 3586.2, 3584.6, 3585.6, 211, null, 1446, 106311], [20240605, 3585.6, 3585.6, 3586.2, 3584.0, 3584.0, 263, null, 1447, 106377], [20240605, 3584.0, 3584.2, 3585.0, 3583.6, 3584.2, 214, null, 1448, 106431], [20240605, 3584.2, 3584.4, 3584.4, 3583.2, 3583.4, 209, null, 1449, 106501], [20240605, 3583.4, 3583.4, 3585.8, 3583.4, 3585.8, 263, null, 1450, 106565], [20240605, 3585.8, 3585.8, 3586.2, 3584.0, 3585.0, 224, null, 1451, 106627], [20240605, 3585.0, 3585.0, 3585.2, 3583.6, 3583.6, 155, null, 1452, 106685], [20240605, 3583.6, 3584.0, 3585.0, 3583.4, 3585.0, 147, null, 1453, 106738], [20240605, 3585.0, 3585.0, 3585.0, 3583.4, 3584.0, 220, null, 1454, 106776], [20240605, 3584.0, 3583.8, 3584.2, 3583.2, 3584.0, 214, null, 1455, 106790], [20240605, 3584.0, 3584.2, 3584.8, 3583.2, 3584.4, 495, null, 1456, 106931], [20240605, 3584.4, 3584.6, 3584.8, 3583.8, 3584.2, 326, null, 1457, 106891], [20240605, 3584.2, 3584.4, 3584.6, 3583.2, 3583.6, 459, null, 1458, 106851], [20240605, 3583.6, 3583.8, 3584.0, 3583.0, 3583.6, 393, null, 1459, 106929], [20240605, 3583.6, 3583.2, 3584.0, 3583.0, 3584.0, 578, null, 1500, 107030], [20240606, 3584.0, 3598.0, 3599.8, 3596.2, 3598.6, 1608, null, 931, 106122], [20240606, 3598.6, 3598.0, 3599.0, 3597.0, 3597.6, 610, null, 932, 105839], [20240606, 3597.6, 3598.6, 3598.6, 3596.0, 3596.4, 666, null, 933, 105493], [20240606, 3596.4, 3596.8, 3599.2, 3596.6, 3597.4, 466, null, 934, 105257], [20240606, 3597.4, 3597.8, 3599.0, 3597.2, 3597.8, 343, null, 935, 105077], [20240606, 3597.8, 3598.0, 3598.4, 3595.0, 3595.8, 501, null, 936, 104827], [20240606, 3595.8, 3595.8, 3599.4, 3595.8, 3599.2, 422, null, 937, 104605], [20240606, 3599.2, 3599.2, 3604.4, 3598.8, 3604.0, 774, null, 938, 104246], [20240606, 3604.0, 3603.8, 3605.4, 3603.2, 3603.4, 505, null, 939, 104121], [20240606, 3603.4, 3603.2, 3603.4, 3599.0, 3599.6, 461, null, 940, 103891], [20240606, 3599.6, 3599.0, 3599.4, 3596.2, 3596.2, 381, null, 941, 103756], [20240606, 3596.2, 3596.6, 3597.2, 3595.2, 3595.8, 402, null, 942, 103637], [20240606, 3595.8, 3595.6, 3595.6, 3592.8, 3592.8, 441, null, 943, 103457], [20240606, 3592.8, 3593.0, 3594.4, 3591.4, 3592.6, 530, null, 944, 103223], [20240606, 3592.6, 3592.2, 3593.6, 3590.6, 3590.8, 337, null, 945, 103096], [20240606, 3590.8, 3590.4, 3591.0, 3589.6, 3589.6, 374, null, 946, 102977], [20240606, 3589.6, 3589.8, 3592.2, 3589.0, 3592.2, 275, null, 947, 102880], [20240606, 3592.2, 3592.4, 3593.8, 3592.2, 3593.4, 330, null, 948, 102772], [20240606, 3593.4, 3593.0, 3594.4, 3592.4, 3593.6, 198, null, 949, 102724], [20240606, 3593.6, 3593.2, 3594.8, 3593.0, 3594.6, 153, null, 950, 102670], [20240606, 3594.6, 3594.6, 3596.8, 3594.2, 3595.6, 369, null, 951, 102543], [20240606, 3595.6, 3596.0, 3596.0, 3594.6, 3595.6, 180, null, 952, 102511], [20240606, 3595.6, 3595.2, 3596.8, 3594.8, 3595.0, 256, null, 953, 102394], [20240606, 3595.0, 3594.8, 3595.0, 3592.4, 3592.4, 271, null, 954, 102325], [20240606, 3592.4, 3592.6, 3596.2, 3592.0, 3595.6, 215, null, 955, 102265], [20240606, 3595.6, 3595.8, 3598.8, 3595.4, 3598.6, 319, null, 956, 102169], [20240606, 3598.6, 3598.6, 3601.0, 3596.0, 3596.0, 301, null, 957, 102107], [20240606, 3596.0, 3596.0, 3597.4, 3594.0, 3594.0, 279, null, 958, 102061], [20240606, 3594.0, 3594.2, 3595.6, 3592.8, 3593.0, 281, null, 959, 102017], [20240606, 3593.0, 3593.0, 3593.4, 3592.0, 3592.2, 206, null, 1000, 101998], [20240606, 3592.2, 3592.6, 3593.4, 3592.2, 3593.2, 205, null, 1001, 101992], [20240606, 3593.2, 3593.4, 3593.4, 3590.6, 3591.4, 319, null, 1002, 101980], [20240606, 3591.4, 3591.4, 3593.6, 3591.0, 3591.2, 256, null, 1003, 101970], [20240606, 3591.2, 3591.2, 3591.8, 3591.0, 3591.8, 175, null, 1004, 101941], [20240606, 3591.8, 3592.4, 3593.6, 3591.8, 3592.2, 198, null, 1005, 101888], [20240606, 3592.2, 3592.2, 3592.4, 3590.2, 3590.2, 192, null, 1006, 101865], [20240606, 3590.2, 3590.2, 3591.0, 3586.2, 3586.4, 570, null, 1007, 101805], [20240606, 3586.4, 3586.2, 3588.8, 3586.0, 3588.0, 293, null, 1008, 101766], [20240606, 3588.0, 3588.0, 3591.2, 3587.4, 3589.8, 312, null, 1009, 101734], [20240606, 3589.8, 3589.4, 3590.0, 3588.8, 3589.0, 154, null, 1010, 101695], [20240606, 3589.0, 3589.0, 3590.8, 3588.6, 3589.2, 173, null, 1011, 101706], [20240606, 3589.2, 3589.0, 3589.6, 3587.8, 3587.8, 163, null, 1012, 101725], [20240606, 3587.8, 3587.6, 3590.8, 3587.6, 3590.6, 216, null, 1013, 101689], [20240606, 3590.6, 3590.8, 3594.0, 3590.4, 3593.8, 319, null, 1014, 101703], [20240606, 3593.8, 3593.8, 3595.0, 3593.4, 3593.6, 276, null, 1015, 101731], [20240606, 3593.6, 3593.6, 3595.0, 3590.8, 3590.8, 285, null, 1016, 101720], [20240606, 3590.8, 3590.6, 3590.6, 3587.8, 3589.0, 384, null, 1017, 101699], [20240606, 3589.0, 3589.0, 3590.8, 3588.6, 3589.8, 168, null, 1018, 101699], [20240606, 3589.8, 3590.2, 3593.0, 3589.6, 3591.2, 195, null, 1019, 101694], [20240606, 3591.2, 3591.2, 3591.6, 3588.8, 3589.6, 147, null, 1020, 101658], [20240606, 3589.6, 3589.4, 3590.2, 3587.8, 3590.2, 190, null, 1021, 101704], [20240606, 3590.2, 3590.2, 3592.4, 3590.0, 3590.8, 232, null, 1022, 101692], [20240606, 3590.8, 3590.6, 3591.0, 3589.0, 3590.6, 162, null, 1023, 101682], [20240606, 3590.6, 3590.6, 3591.0, 3588.0, 3588.2, 130, null, 1024, 101667], [20240606, 3588.2, 3588.2, 3590.8, 3588.2, 3589.6, 154, null, 1025, 101670], [20240606, 3589.6, 3589.4, 3589.4, 3587.6, 3588.8, 208, null, 1026, 101709], [20240606, 3588.8, 3588.6, 3589.6, 3588.0, 3589.6, 200, null, 1027, 101695], [20240606, 3589.6, 3589.8, 3591.4, 3589.0, 3591.4, 191, null, 1028, 101695], [20240606, 3591.4, 3591.6, 3591.8, 3589.8, 3590.4, 151, null, 1029, 101698], [20240606, 3590.4, 3589.8, 3589.8, 3588.2, 3588.8, 152, null, 1030, 101701], [20240606, 3588.8, 3588.8, 3589.6, 3587.6, 3588.6, 214, null, 1031, 101698], [20240606, 3588.6, 3588.2, 3591.0, 3587.8, 3591.0, 235, null, 1032, 101728], [20240606, 3591.0, 3591.2, 3594.0, 3591.2, 3593.6, 310, null, 1033, 101727], [20240606, 3593.6, 3593.2, 3594.2, 3591.2, 3591.4, 172, null, 1034, 101722], [20240606, 3591.4, 3592.2, 3593.4, 3592.2, 3592.2, 102, null, 1035, 101732], [20240606, 3592.2, 3592.6, 3595.0, 3592.6, 3594.4, 210, null, 1036, 101779], [20240606, 3594.4, 3594.0, 3595.0, 3593.4, 3595.0, 134, null, 1037, 101762], [20240606, 3595.0, 3595.0, 3598.2, 3594.8, 3598.2, 468, null, 1038, 101766], [20240606, 3598.2, 3598.2, 3601.2, 3597.8, 3600.6, 546, null, 1039, 101777], [20240606, 3600.6, 3601.0, 3604.0, 3600.8, 3604.0, 682, null, 1040, 101794], [20240606, 3604.0, 3604.4, 3604.4, 3601.2, 3602.4, 600, null, 1041, 101854], [20240606, 3602.4, 3602.6, 3604.8, 3601.6, 3604.8, 404, null, 1042, 101911], [20240606, 3604.8, 3604.4, 3609.8, 3603.8, 3609.8, 1206, null, 1043, 102154], [20240606, 3609.8, 3610.0, 3613.6, 3610.0, 3612.8, 1105, null, 1044, 102303], [20240606, 3612.8, 3612.6, 3613.2, 3610.8, 3611.8, 582, null, 1045, 102399], [20240606, 3611.8, 3611.8, 3617.0, 3611.8, 3617.0, 794, null, 1046, 102544], [20240606, 3617.0, 3617.2, 3617.6, 3613.8, 3615.0, 577, null, 1047, 102658], [20240606, 3615.0, 3615.2, 3615.2, 3611.8, 3613.0, 497, null, 1048, 102721], [20240606, 3613.0, 3612.8, 3615.2, 3612.8, 3614.6, 395, null, 1049, 102829], [20240606, 3614.6, 3615.2, 3615.6, 3613.4, 3615.2, 355, null, 1050, 102866], [20240606, 3615.2, 3615.4, 3618.4, 3614.4, 3614.6, 723, null, 1051, 102988], [20240606, 3614.6, 3614.8, 3614.8, 3608.6, 3609.0, 597, null, 1052, 103052], [20240606, 3609.0, 3609.4, 3609.8, 3607.6, 3608.0, 487, null, 1053, 103149], [20240606, 3608.0, 3608.2, 3609.2, 3607.4, 3608.4, 229, null, 1054, 103215], [20240606, 3608.4, 3608.4, 3609.8, 3606.6, 3609.2, 279, null, 1055, 103289], [20240606, 3609.2, 3609.4, 3610.8, 3606.8, 3607.6, 267, null, 1056, 103357], [20240606, 3607.6, 3607.8, 3611.2, 3607.8, 3610.4, 298, null, 1057, 103436], [20240606, 3610.4, 3610.4, 3610.6, 3606.2, 3606.2, 239, null, 1058, 103450], [20240606, 3606.2, 3605.8, 3606.2, 3604.4, 3605.6, 375, null, 1059, 103495], [20240606, 3605.6, 3605.6, 3605.8, 3601.6, 3602.2, 468, null, 1100, 103565], [20240606, 3602.2, 3601.6, 3602.6, 3600.0, 3602.2, 437, null, 1101, 103628], [20240606, 3602.2, 3602.2, 3602.4, 3600.2, 3600.4, 184, null, 1102, 103678], [20240606, 3600.4, 3600.6, 3602.2, 3600.2, 3601.0, 178, null, 1103, 103743], [20240606, 3601.0, 3600.8, 3601.8, 3600.0, 3601.4, 140, null, 1104, 103768], [20240606, 3601.4, 3601.4, 3604.0, 3601.0, 3601.4, 277, null, 1105, 103820], [20240606, 3601.4, 3601.8, 3603.6, 3600.6, 3601.4, 253, null, 1106, 103916], [20240606, 3601.4, 3602.0, 3605.0, 3600.8, 3604.8, 154, null, 1107, 103961], [20240606, 3604.8, 3604.6, 3604.8, 3603.2, 3604.6, 126, null, 1108, 103990], [20240606, 3604.6, 3604.8, 3606.0, 3603.4, 3605.6, 112, null, 1109, 104013], [20240606, 3605.6, 3605.8, 3609.0, 3605.6, 3607.6, 214, null, 1110, 104070], [20240606, 3607.6, 3608.0, 3608.4, 3606.6, 3607.8, 124, null, 1111, 104105], [20240606, 3607.8, 3607.8, 3610.2, 3607.6, 3610.2, 224, null, 1112, 104153], [20240606, 3610.2, 3610.0, 3610.0, 3607.4, 3608.6, 211, null, 1113, 104229], [20240606, 3608.6, 3608.4, 3609.0, 3607.6, 3609.0, 145, null, 1114, 104276], [20240606, 3609.0, 3608.6, 3610.8, 3608.2, 3608.4, 261, null, 1115, 104326], [20240606, 3608.4, 3608.0, 3608.0, 3604.0, 3605.0, 240, null, 1116, 104333], [20240606, 3605.0, 3605.0, 3606.0, 3603.8, 3605.2, 122, null, 1117, 104351], [20240606, 3605.2, 3605.2, 3609.0, 3605.2, 3608.0, 205, null, 1118, 104446], [20240606, 3608.0, 3608.2, 3608.2, 3605.8, 3605.8, 169, null, 1119, 104494], [20240606, 3605.8, 3606.0, 3606.2, 3601.8, 3602.0, 194, null, 1120, 104503], [20240606, 3602.0, 3601.8, 3602.6, 3600.6, 3602.6, 245, null, 1121, 104593], [20240606, 3602.6, 3602.2, 3602.8, 3600.4, 3601.0, 127, null, 1122, 104622], [20240606, 3601.0, 3600.6, 3601.2, 3598.0, 3598.4, 389, null, 1123, 104695], [20240606, 3598.4, 3598.4, 3599.4, 3597.2, 3598.0, 199, null, 1124, 104757], [20240606, 3598.0, 3597.6, 3598.0, 3596.4, 3597.6, 196, null, 1125, 104835], [20240606, 3597.6, 3597.6, 3598.0, 3595.8, 3596.0, 212, null, 1126, 104911], [20240606, 3596.0, 3596.0, 3598.2, 3596.0, 3597.4, 141, null, 1127, 104962], [20240606, 3597.4, 3597.6, 3599.2, 3596.2, 3598.2, 132, null, 1128, 105000], [20240606, 3598.2, 3598.2, 3599.0, 3598.0, 3599.0, 101, null, 1129, 105025], [20240606, 3599.0, 3599.0, 3599.0, 3598.0, 3598.0, 177, null, 1130, 105105], [20240606, 3598.0, 3598.4, 3599.0, 3596.8, 3598.4, 279, null, 1301, 105222], [20240606, 3598.4, 3598.2, 3598.4, 3597.2, 3597.2, 121, null, 1302, 105251], [20240606, 3597.2, 3597.2, 3597.4, 3596.4, 3596.6, 147, null, 1303, 105307], [20240606, 3596.6, 3596.6, 3599.0, 3596.6, 3598.0, 129, null, 1304, 105359], [20240606, 3598.0, 3598.0, 3604.2, 3597.8, 3603.0, 277, null, 1305, 105440], [20240606, 3603.0, 3603.8, 3607.6, 3603.2, 3606.2, 453, null, 1306, 105614], [20240606, 3606.2, 3606.4, 3607.8, 3605.4, 3607.4, 266, null, 1307, 105691], [20240606, 3607.4, 3607.6, 3610.0, 3607.6, 3609.0, 442, null, 1308, 105790], [20240606, 3609.0, 3609.2, 3609.2, 3607.8, 3608.4, 172, null, 1309, 105833], [20240606, 3608.4, 3608.4, 3608.6, 3606.6, 3607.6, 184, null, 1310, 105862], [20240606, 3607.6, 3607.8, 3609.6, 3607.8, 3609.6, 209, null, 1311, 105920], [20240606, 3609.6, 3609.4, 3610.6, 3609.0, 3609.2, 199, null, 1312, 105989], [20240606, 3609.2, 3609.2, 3609.2, 3605.4, 3606.2, 261, null, 1313, 106050], [20240606, 3606.2, 3606.4, 3606.8, 3602.2, 3602.8, 206, null, 1314, 106066], [20240606, 3602.8, 3603.0, 3603.0, 3601.4, 3602.2, 179, null, 1315, 106121], [20240606, 3602.2, 3601.8, 3601.8, 3600.0, 3600.0, 251, null, 1316, 106263], [20240606, 3600.0, 3600.0, 3601.6, 3599.6, 3600.8, 118, null, 1317, 106321], [20240606, 3600.8, 3600.8, 3601.2, 3600.2, 3601.0, 69, null, 1318, 106336], [20240606, 3601.0, 3601.2, 3601.2, 3598.8, 3599.2, 136, null, 1319, 106383], [20240606, 3599.2, 3599.2, 3601.2, 3599.0, 3600.0, 180, null, 1320, 106424], [20240606, 3600.0, 3600.0, 3601.2, 3599.2, 3599.8, 129, null, 1321, 106485], [20240606, 3599.8, 3599.6, 3600.2, 3598.2, 3600.2, 106, null, 1322, 106532], [20240606, 3600.2, 3600.0, 3600.0, 3597.8, 3598.0, 120, null, 1323, 106577], [20240606, 3598.0, 3598.2, 3598.6, 3596.2, 3596.4, 332, null, 1324, 106683], [20240606, 3596.4, 3596.2, 3598.8, 3595.8, 3597.0, 267, null, 1325, 106788], [20240606, 3597.0, 3596.8, 3597.6, 3595.8, 3596.0, 119, null, 1326, 106847], [20240606, 3596.0, 3596.2, 3597.8, 3596.0, 3596.8, 174, null, 1327, 106935], [20240606, 3596.8, 3596.6, 3597.2, 3594.2, 3596.4, 263, null, 1328, 107058], [20240606, 3596.4, 3596.0, 3599.8, 3595.6, 3599.4, 251, null, 1329, 107151], [20240606, 3599.4, 3599.6, 3601.0, 3598.8, 3600.0, 250, null, 1330, 107233], [20240606, 3600.0, 3599.8, 3601.2, 3599.0, 3599.8, 182, null, 1331, 107286], [20240606, 3599.8, 3599.8, 3599.8, 3595.8, 3597.2, 197, null, 1332, 107337], [20240606, 3597.2, 3597.2, 3599.4, 3597.0, 3597.6, 107, null, 1333, 107359], [20240606, 3597.6, 3597.6, 3597.6, 3596.0, 3596.4, 105, null, 1334, 107379], [20240606, 3596.4, 3596.2, 3597.8, 3596.2, 3597.4, 91, null, 1335, 107417], [20240606, 3597.4, 3597.4, 3598.2, 3596.8, 3597.0, 87, null, 1336, 107442], [20240606, 3597.0, 3597.0, 3597.0, 3594.4, 3595.2, 221, null, 1337, 107508], [20240606, 3595.2, 3595.6, 3596.0, 3594.4, 3595.4, 203, null, 1338, 107576], [20240606, 3595.4, 3595.4, 3597.4, 3594.4, 3596.2, 211, null, 1339, 107685], [20240606, 3596.2, 3596.4, 3597.4, 3595.8, 3596.2, 119, null, 1340, 107716], [20240606, 3596.2, 3596.6, 3597.8, 3596.0, 3596.8, 189, null, 1341, 107763], [20240606, 3596.8, 3597.0, 3597.2, 3595.0, 3595.6, 164, null, 1342, 107822], [20240606, 3595.6, 3596.0, 3596.0, 3593.6, 3593.6, 168, null, 1343, 107852], [20240606, 3593.6, 3594.0, 3594.2, 3592.4, 3592.8, 174, null, 1344, 107907], [20240606, 3592.8, 3592.6, 3594.6, 3592.2, 3593.6, 271, null, 1345, 107955], [20240606, 3593.6, 3593.4, 3595.8, 3593.2, 3594.6, 176, null, 1346, 108011], [20240606, 3594.6, 3594.6, 3594.6, 3592.4, 3592.6, 165, null, 1347, 108067], [20240606, 3592.6, 3592.6, 3592.6, 3590.6, 3591.8, 272, null, 1348, 108175], [20240606, 3591.8, 3591.4, 3591.4, 3589.0, 3589.2, 334, null, 1349, 108287], [20240606, 3589.2, 3589.2, 3591.0, 3588.4, 3590.2, 220, null, 1350, 108314], [20240606, 3590.2, 3590.2, 3590.2, 3588.0, 3589.6, 257, null, 1351, 108369], [20240606, 3589.6, 3589.4, 3591.6, 3588.8, 3591.6, 282, null, 1352, 108384], [20240606, 3591.6, 3591.4, 3595.8, 3591.4, 3594.8, 343, null, 1353, 108393], [20240606, 3594.8, 3594.8, 3595.0, 3591.6, 3591.6, 160, null, 1354, 108428], [20240606, 3591.6, 3591.6, 3593.6, 3591.0, 3593.0, 134, null, 1355, 108462], [20240606, 3593.0, 3593.2, 3596.4, 3592.8, 3594.8, 251, null, 1356, 108554], [20240606, 3594.8, 3594.6, 3595.0, 3593.2, 3593.2, 93, null, 1357, 108591], [20240606, 3593.2, 3593.2, 3593.2, 3591.2, 3592.0, 111, null, 1358, 108611], [20240606, 3592.0, 3592.2, 3592.2, 3588.8, 3589.2, 177, null, 1359, 108638], [20240606, 3589.2, 3589.2, 3589.8, 3588.6, 3589.4, 151, null, 1400, 108689], [20240606, 3589.4, 3589.8, 3589.8, 3587.0, 3589.0, 336, null, 1401, 108791], [20240606, 3589.0, 3589.2, 3594.0, 3589.0, 3594.0, 382, null, 1402, 108916], [20240606, 3594.0, 3594.2, 3594.2, 3591.0, 3592.0, 223, null, 1403, 108981], [20240606, 3592.0, 3591.6, 3591.8, 3589.6, 3589.6, 149, null, 1404, 109047], [20240606, 3589.6, 3589.4, 3589.8, 3588.2, 3589.0, 141, null, 1405, 109095], [20240606, 3589.0, 3589.0, 3592.6, 3589.0, 3592.2, 154, null, 1406, 109126], [20240606, 3592.2, 3592.2, 3592.2, 3589.0, 3589.4, 98, null, 1407, 109164], [20240606, 3589.4, 3589.6, 3591.0, 3588.8, 3588.8, 120, null, 1408, 109162], [20240606, 3588.8, 3588.8, 3592.2, 3588.8, 3591.0, 129, null, 1409, 109191], [20240606, 3591.0, 3591.0, 3591.8, 3590.0, 3590.8, 122, null, 1410, 109247], [20240606, 3590.8, 3590.0, 3590.4, 3587.4, 3588.2, 289, null, 1411, 109310], [20240606, 3588.2, 3589.0, 3592.4, 3589.0, 3592.2, 207, null, 1412, 109351], [20240606, 3592.2, 3592.0, 3594.8, 3591.6, 3594.2, 239, null, 1413, 109421], [20240606, 3594.2, 3594.0, 3597.0, 3593.6, 3596.4, 277, null, 1414, 109518], [20240606, 3596.4, 3596.8, 3598.6, 3596.4, 3596.4, 319, null, 1415, 109646], [20240606, 3596.4, 3596.8, 3598.0, 3594.0, 3594.0, 188, null, 1416, 109723], [20240606, 3594.0, 3593.8, 3595.6, 3593.4, 3594.2, 181, null, 1417, 109766], [20240606, 3594.2, 3594.8, 3594.8, 3592.6, 3592.8, 152, null, 1418, 109810], [20240606, 3592.8, 3592.8, 3593.0, 3590.6, 3590.6, 180, null, 1419, 109879], [20240606, 3590.6, 3590.6, 3592.0, 3589.2, 3589.6, 177, null, 1420, 109919], [20240606, 3589.6, 3589.4, 3590.2, 3587.0, 3587.8, 278, null, 1421, 110036], [20240606, 3587.8, 3587.4, 3587.4, 3584.4, 3585.4, 591, null, 1422, 110293], [20240606, 3585.4, 3585.6, 3585.8, 3584.6, 3585.8, 297, null, 1423, 110357], [20240606, 3585.8, 3585.8, 3586.0, 3585.0, 3585.4, 153, null, 1424, 110397], [20240606, 3585.4, 3585.4, 3585.4, 3581.0, 3582.6, 618, null, 1425, 110560], [20240606, 3582.6, 3582.6, 3582.6, 3577.8, 3580.0, 787, null, 1426, 110726], [20240606, 3580.0, 3580.0, 3580.6, 3578.4, 3578.4, 281, null, 1427, 110782], [20240606, 3578.4, 3578.2, 3578.6, 3577.0, 3577.8, 344, null, 1428, 110779], [20240606, 3577.8, 3577.8, 3577.8, 3576.0, 3576.4, 308, null, 1429, 110869], [20240606, 3576.4, 3576.2, 3579.8, 3575.0, 3579.6, 469, null, 1430, 110998], [20240606, 3579.6, 3579.2, 3579.2, 3574.4, 3574.4, 342, null, 1431, 111140], [20240606, 3574.4, 3574.2, 3574.6, 3572.4, 3572.8, 397, null, 1432, 111310], [20240606, 3572.8, 3572.6, 3572.8, 3572.0, 3572.4, 254, null, 1433, 111428], [20240606, 3572.4, 3572.2, 3572.2, 3570.6, 3571.6, 302, null, 1434, 111535], [20240606, 3571.6, 3571.4, 3576.8, 3571.4, 3574.8, 437, null, 1435, 111670], [20240606, 3574.8, 3575.0, 3575.6, 3572.4, 3572.4, 234, null, 1436, 111746], [20240606, 3572.4, 3572.4, 3574.8, 3572.0, 3573.0, 263, null, 1437, 111828], [20240606, 3573.0, 3573.0, 3576.6, 3573.0, 3576.0, 242, null, 1438, 111936], [20240606, 3576.0, 3576.6, 3578.4, 3576.0, 3578.2, 254, null, 1439, 112017], [20240606, 3578.2, 3578.4, 3580.2, 3578.0, 3580.2, 230, null, 1440, 112104], [20240606, 3580.2, 3580.2, 3580.8, 3579.2, 3579.8, 222, null, 1441, 112202], [20240606, 3579.8, 3579.8, 3583.2, 3579.8, 3582.8, 274, null, 1442, 112347], [20240606, 3582.8, 3582.8, 3583.4, 3581.4, 3582.8, 176, null, 1443, 112436], [20240606, 3582.8, 3582.8, 3583.4, 3581.0, 3581.8, 196, null, 1444, 112540], [20240606, 3581.8, 3582.0, 3582.4, 3580.2, 3581.6, 125, null, 1445, 112595], [20240606, 3581.6, 3581.8, 3585.4, 3581.8, 3584.8, 291, null, 1446, 112749], [20240606, 3584.8, 3585.0, 3585.2, 3581.8, 3583.0, 158, null, 1447, 112826], [20240606, 3583.0, 3583.2, 3583.2, 3580.6, 3581.0, 175, null, 1448, 112922], [20240606, 3581.0, 3580.8, 3582.4, 3580.4, 3580.4, 212, null, 1449, 113017], [20240606, 3580.4, 3580.6, 3581.6, 3580.4, 3581.2, 103, null, 1450, 113054], [20240606, 3581.2, 3581.6, 3581.6, 3580.4, 3580.8, 141, null, 1451, 113107], [20240606, 3580.8, 3580.8, 3581.2, 3578.2, 3578.2, 229, null, 1452, 113179], [20240606, 3578.2, 3578.2, 3581.2, 3578.2, 3580.6, 220, null, 1453, 113279], [20240606, 3580.6, 3580.8, 3582.4, 3580.4, 3582.2, 196, null, 1454, 113347], [20240606, 3582.2, 3582.4, 3582.6, 3580.6, 3581.2, 163, null, 1455, 113420], [20240606, 3581.2, 3581.4, 3583.2, 3581.4, 3582.8, 244, null, 1456, 113560], [20240606, 3582.8, 3583.0, 3584.0, 3582.2, 3583.4, 230, null, 1457, 113702], [20240606, 3583.4, 3584.0, 3585.2, 3583.4, 3584.6, 450, null, 1458, 113945], [20240606, 3584.6, 3585.0, 3585.2, 3584.0, 3584.8, 380, null, 1459, 114153], [20240606, 3584.8, 3584.8, 3585.6, 3584.0, 3584.4, 465, null, 1500, 114374], [20240607, 3584.4, 3595.0, 3597.0, 3588.2, 3589.0, 2158, null, 931, 113175], [20240607, 3589.0, 3589.2, 3589.8, 3588.0, 3588.8, 680, null, 932, 112847], [20240607, 3588.8, 3588.6, 3588.6, 3585.0, 3587.2, 678, null, 933, 112438], [20240607, 3587.2, 3586.8, 3587.6, 3585.0, 3585.8, 481, null, 934, 112055], [20240607, 3585.8, 3586.0, 3588.4, 3585.4, 3588.2, 465, null, 935, 111764], [20240607, 3588.2, 3588.0, 3589.6, 3585.8, 3589.0, 535, null, 936, 111395], [20240607, 3589.0, 3589.6, 3594.8, 3589.2, 3592.8, 630, null, 937, 110950], [20240607, 3592.8, 3592.8, 3594.6, 3592.6, 3594.2, 424, null, 938, 110676], [20240607, 3594.2, 3594.0, 3594.2, 3592.4, 3592.4, 328, null, 939, 110486], [20240607, 3592.4, 3592.8, 3596.0, 3592.4, 3594.6, 463, null, 940, 110199], [20240607, 3594.6, 3594.8, 3595.0, 3592.0, 3593.0, 392, null, 941, 109963], [20240607, 3593.0, 3592.8, 3594.2, 3591.0, 3593.8, 356, null, 942, 109764], [20240607, 3593.8, 3594.4, 3597.8, 3593.6, 3596.4, 444, null, 943, 109524], [20240607, 3596.4, 3596.6, 3598.4, 3594.4, 3594.8, 435, null, 944, 109273], [20240607, 3594.8, 3594.8, 3595.0, 3590.4, 3591.2, 286, null, 945, 109159], [20240607, 3591.2, 3591.0, 3591.0, 3588.8, 3589.4, 397, null, 946, 109059], [20240607, 3589.4, 3590.0, 3590.0, 3587.2, 3590.0, 365, null, 947, 108914], [20240607, 3590.0, 3590.2, 3591.0, 3589.2, 3589.8, 183, null, 948, 108834], [20240607, 3589.8, 3590.0, 3592.8, 3589.6, 3590.2, 339, null, 949, 108673], [20240607, 3590.2, 3590.0, 3590.2, 3587.8, 3588.6, 255, null, 950, 108564], [20240607, 3588.6, 3588.4, 3589.2, 3587.0, 3588.4, 278, null, 951, 108453], [20240607, 3588.4, 3588.2, 3588.8, 3587.0, 3588.8, 201, null, 952, 108364], [20240607, 3588.8, 3588.8, 3593.2, 3588.4, 3592.6, 333, null, 953, 108217], [20240607, 3592.6, 3592.6, 3593.0, 3591.0, 3591.6, 269, null, 954, 108073], [20240607, 3591.6, 3591.6, 3592.6, 3590.4, 3590.4, 151, null, 955, 107996], [20240607, 3590.4, 3591.2, 3591.2, 3587.6, 3588.0, 169, null, 956, 107914], [20240607, 3588.0, 3587.6, 3588.4, 3586.2, 3586.2, 190, null, 957, 107817], [20240607, 3586.2, 3586.8, 3587.8, 3586.0, 3586.6, 184, null, 958, 107715], [20240607, 3586.6, 3587.2, 3587.2, 3583.0, 3583.0, 413, null, 959, 107536], [20240607, 3583.0, 3582.6, 3583.4, 3581.8, 3582.0, 325, null, 1000, 107490], [20240607, 3582.0, 3582.0, 3583.0, 3581.0, 3581.8, 474, null, 1001, 107332], [20240607, 3581.8, 3581.8, 3583.8, 3581.2, 3583.0, 356, null, 1002, 107216], [20240607, 3583.0, 3583.2, 3583.4, 3581.0, 3581.4, 286, null, 1003, 107101], [20240607, 3581.4, 3581.2, 3581.2, 3576.6, 3577.6, 706, null, 1004, 106978], [20240607, 3577.6, 3577.6, 3577.8, 3575.8, 3576.2, 493, null, 1005, 106931], [20240607, 3576.2, 3576.0, 3576.4, 3572.4, 3572.6, 556, null, 1006, 106974], [20240607, 3572.6, 3572.6, 3575.6, 3571.8, 3575.0, 523, null, 1007, 106927], [20240607, 3575.0, 3575.0, 3575.0, 3572.2, 3572.6, 337, null, 1008, 106813], [20240607, 3572.6, 3572.6, 3574.6, 3572.6, 3573.0, 299, null, 1009, 106770], [20240607, 3573.0, 3572.8, 3573.6, 3571.8, 3572.4, 258, null, 1010, 106717], [20240607, 3572.4, 3572.4, 3573.4, 3570.8, 3571.4, 372, null, 1011, 106657], [20240607, 3571.4, 3571.2, 3574.0, 3570.8, 3573.4, 387, null, 1012, 106562], [20240607, 3573.4, 3573.2, 3573.4, 3571.2, 3572.8, 236, null, 1013, 106497], [20240607, 3572.8, 3573.0, 3573.4, 3572.2, 3573.2, 230, null, 1014, 106405], [20240607, 3573.2, 3573.2, 3573.2, 3569.0, 3569.6, 484, null, 1015, 106247], [20240607, 3569.6, 3569.6, 3571.0, 3568.2, 3571.0, 511, null, 1016, 106123], [20240607, 3571.0, 3570.8, 3573.0, 3570.2, 3571.6, 402, null, 1017, 106024], [20240607, 3571.6, 3571.6, 3571.6, 3567.0, 3567.8, 349, null, 1018, 105933], [20240607, 3567.8, 3567.8, 3567.8, 3565.2, 3565.4, 411, null, 1019, 105845], [20240607, 3565.4, 3565.4, 3566.8, 3565.0, 3566.8, 262, null, 1020, 105786], [20240607, 3566.8, 3567.0, 3568.2, 3565.8, 3566.6, 376, null, 1021, 105683], [20240607, 3566.6, 3566.4, 3567.8, 3566.4, 3567.0, 188, null, 1022, 105631], [20240607, 3567.0, 3567.2, 3568.0, 3566.2, 3566.6, 235, null, 1023, 105602], [20240607, 3566.6, 3566.6, 3566.8, 3565.0, 3565.2, 237, null, 1024, 105555], [20240607, 3565.2, 3565.2, 3568.6, 3565.2, 3568.0, 241, null, 1025, 105492], [20240607, 3568.0, 3567.6, 3569.0, 3567.2, 3568.8, 257, null, 1026, 105466], [20240607, 3568.8, 3568.4, 3569.8, 3568.0, 3569.0, 191, null, 1027, 105444], [20240607, 3569.0, 3568.6, 3569.8, 3567.2, 3567.2, 204, null, 1028, 105448], [20240607, 3567.2, 3567.0, 3568.4, 3566.4, 3566.8, 138, null, 1029, 105445], [20240607, 3566.8, 3566.6, 3567.0, 3565.2, 3565.4, 208, null, 1030, 105411], [20240607, 3565.4, 3565.6, 3565.8, 3564.0, 3564.0, 462, null, 1031, 105333], [20240607, 3564.0, 3564.0, 3564.2, 3561.0, 3561.0, 553, null, 1032, 105177], [20240607, 3561.0, 3561.0, 3561.6, 3558.8, 3559.2, 727, null, 1033, 105059], [20240607, 3559.2, 3559.6, 3560.4, 3557.0, 3557.4, 532, null, 1034, 104978], [20240607, 3557.4, 3557.4, 3557.6, 3555.6, 3556.2, 550, null, 1035, 104992], [20240607, 3556.2, 3555.8, 3558.0, 3555.4, 3557.8, 454, null, 1036, 104937], [20240607, 3557.8, 3557.6, 3558.0, 3554.4, 3554.8, 364, null, 1037, 104904], [20240607, 3554.8, 3554.4, 3557.4, 3554.4, 3556.4, 294, null, 1038, 104906], [20240607, 3556.4, 3556.0, 3556.6, 3554.6, 3555.0, 234, null, 1039, 104904], [20240607, 3555.0, 3554.6, 3557.8, 3554.6, 3557.4, 258, null, 1040, 104889], [20240607, 3557.4, 3557.2, 3557.8, 3556.0, 3556.4, 210, null, 1041, 104876], [20240607, 3556.4, 3556.2, 3556.2, 3552.0, 3554.8, 608, null, 1042, 104961], [20240607, 3554.8, 3555.2, 3555.2, 3552.0, 3552.4, 219, null, 1043, 104969], [20240607, 3552.4, 3552.0, 3556.6, 3551.8, 3556.4, 341, null, 1044, 104953], [20240607, 3556.4, 3556.4, 3559.2, 3556.4, 3556.6, 436, null, 1045, 104924], [20240607, 3556.6, 3556.6, 3558.4, 3555.6, 3558.4, 199, null, 1046, 104945], [20240607, 3558.4, 3558.0, 3558.2, 3556.0, 3556.6, 235, null, 1047, 104923], [20240607, 3556.6, 3556.2, 3556.4, 3553.6, 3555.4, 307, null, 1048, 104955], [20240607, 3555.4, 3555.0, 3556.0, 3554.8, 3556.0, 134, null, 1049, 104957], [20240607, 3556.0, 3555.8, 3557.2, 3554.4, 3555.0, 170, null, 1050, 104962], [20240607, 3555.0, 3555.0, 3558.4, 3554.6, 3557.2, 188, null, 1051, 104953], [20240607, 3557.2, 3557.6, 3557.6, 3554.8, 3557.4, 224, null, 1052, 104927], [20240607, 3557.4, 3557.0, 3557.4, 3555.2, 3556.6, 88, null, 1053, 104937], [20240607, 3556.6, 3556.6, 3557.2, 3556.0, 3557.0, 145, null, 1054, 104917], [20240607, 3557.0, 3557.0, 3558.8, 3557.0, 3558.4, 206, null, 1055, 104903], [20240607, 3558.4, 3558.4, 3558.8, 3557.2, 3558.0, 171, null, 1056, 104869], [20240607, 3558.0, 3558.0, 3558.4, 3556.6, 3557.2, 114, null, 1057, 104856], [20240607, 3557.2, 3557.2, 3557.4, 3555.0, 3555.4, 144, null, 1058, 104855], [20240607, 3555.4, 3555.2, 3555.2, 3553.2, 3553.2, 295, null, 1059, 104911], [20240607, 3553.2, 3553.4, 3554.8, 3553.4, 3553.4, 107, null, 1100, 104932], [20240607, 3553.4, 3554.0, 3554.8, 3553.0, 3554.8, 129, null, 1101, 104940], [20240607, 3554.8, 3554.6, 3555.8, 3554.0, 3555.8, 131, null, 1102, 104948], [20240607, 3555.8, 3555.6, 3555.8, 3553.6, 3554.2, 129, null, 1103, 104980], [20240607, 3554.2, 3554.2, 3557.4, 3554.2, 3554.4, 206, null, 1104, 105021], [20240607, 3554.4, 3554.4, 3555.0, 3553.4, 3554.8, 121, null, 1105, 105030], [20240607, 3554.8, 3554.8, 3556.4, 3554.4, 3556.0, 93, null, 1106, 105049], [20240607, 3556.0, 3556.2, 3556.6, 3555.0, 3555.0, 123, null, 1107, 105049], [20240607, 3555.0, 3555.0, 3555.6, 3553.4, 3553.8, 115, null, 1108, 105069], [20240607, 3553.8, 3554.0, 3554.0, 3552.4, 3553.0, 187, null, 1109, 105096], [20240607, 3553.0, 3553.0, 3554.6, 3553.0, 3553.2, 91, null, 1110, 105091], [20240607, 3553.2, 3552.8, 3553.6, 3551.2, 3551.8, 208, null, 1111, 105140], [20240607, 3551.8, 3551.8, 3553.0, 3551.2, 3551.2, 226, null, 1112, 105128], [20240607, 3551.2, 3551.2, 3553.0, 3548.0, 3553.0, 591, null, 1113, 105054], [20240607, 3553.0, 3553.0, 3554.6, 3552.4, 3554.0, 216, null, 1114, 105076], [20240607, 3554.0, 3554.0, 3554.8, 3553.0, 3553.0, 220, null, 1115, 105094], [20240607, 3553.0, 3553.4, 3554.6, 3553.0, 3553.4, 112, null, 1116, 105096], [20240607, 3553.4, 3553.4, 3554.0, 3552.0, 3553.6, 134, null, 1117, 105058], [20240607, 3553.6, 3553.4, 3553.8, 3549.8, 3550.0, 265, null, 1118, 105031], [20240607, 3550.0, 3550.0, 3550.0, 3546.4, 3547.0, 460, null, 1119, 105067], [20240607, 3547.0, 3546.4, 3547.0, 3545.2, 3545.2, 393, null, 1120, 105017], [20240607, 3545.2, 3545.0, 3547.0, 3543.8, 3545.4, 462, null, 1121, 104983], [20240607, 3545.4, 3545.4, 3545.4, 3542.2, 3543.8, 326, null, 1122, 105018], [20240607, 3543.8, 3543.8, 3546.8, 3543.2, 3546.6, 300, null, 1123, 105116], [20240607, 3546.6, 3546.6, 3548.0, 3545.0, 3545.2, 502, null, 1124, 105023], [20240607, 3545.2, 3545.2, 3545.8, 3543.4, 3545.8, 282, null, 1125, 105047], [20240607, 3545.8, 3546.2, 3555.0, 3546.2, 3553.6, 442, null, 1126, 105004], [20240607, 3553.6, 3553.2, 3553.8, 3548.8, 3548.8, 276, null, 1127, 105036], [20240607, 3548.8, 3549.0, 3552.4, 3549.0, 3552.0, 232, null, 1128, 105071], [20240607, 3552.0, 3551.8, 3554.8, 3550.8, 3554.2, 246, null, 1129, 105061], [20240607, 3554.2, 3554.4, 3557.2, 3554.2, 3555.0, 358, null, 1130, 105065], [20240607, 3555.0, 3556.8, 3557.0, 3554.2, 3555.0, 387, null, 1301, 105078], [20240607, 3555.0, 3555.0, 3555.0, 3550.8, 3551.0, 203, null, 1302, 105101], [20240607, 3551.0, 3551.0, 3551.0, 3549.0, 3550.0, 235, null, 1303, 105132], [20240607, 3550.0, 3550.2, 3552.2, 3549.6, 3550.0, 338, null, 1304, 105147], [20240607, 3550.0, 3550.2, 3550.2, 3547.8, 3549.2, 238, null, 1305, 105207], [20240607, 3549.2, 3549.6, 3549.6, 3547.4, 3549.4, 239, null, 1306, 105281], [20240607, 3549.4, 3549.8, 3550.6, 3547.0, 3548.0, 207, null, 1307, 105308], [20240607, 3548.0, 3548.2, 3551.0, 3547.4, 3550.4, 162, null, 1308, 105337], [20240607, 3550.4, 3551.0, 3555.4, 3549.6, 3555.0, 242, null, 1309, 105344], [20240607, 3555.0, 3555.0, 3556.4, 3553.6, 3556.4, 280, null, 1310, 105413], [20240607, 3556.4, 3556.6, 3557.2, 3553.6, 3554.4, 299, null, 1311, 105433], [20240607, 3554.4, 3554.0, 3554.0, 3550.8, 3552.0, 307, null, 1312, 105499], [20240607, 3552.0, 3552.0, 3552.0, 3550.0, 3551.2, 141, null, 1313, 105493], [20240607, 3551.2, 3551.2, 3552.2, 3550.8, 3552.0, 90, null, 1314, 105475], [20240607, 3552.0, 3552.0, 3552.2, 3550.2, 3550.6, 172, null, 1315, 105493], [20240607, 3550.6, 3551.0, 3551.2, 3548.0, 3548.2, 146, null, 1316, 105504], [20240607, 3548.2, 3548.0, 3549.0, 3547.2, 3547.8, 155, null, 1317, 105490], [20240607, 3547.8, 3547.8, 3547.8, 3545.2, 3546.6, 180, null, 1318, 105494], [20240607, 3546.6, 3546.6, 3547.4, 3545.6, 3545.8, 110, null, 1319, 105498], [20240607, 3545.8, 3546.2, 3548.0, 3545.4, 3546.2, 172, null, 1320, 105493], [20240607, 3546.2, 3546.0, 3550.6, 3545.6, 3550.6, 177, null, 1321, 105518], [20240607, 3550.6, 3550.8, 3551.0, 3545.2, 3545.4, 205, null, 1322, 105526], [20240607, 3545.4, 3545.4, 3545.8, 3543.4, 3544.8, 283, null, 1323, 105575], [20240607, 3544.8, 3544.8, 3546.6, 3544.4, 3545.8, 147, null, 1324, 105593], [20240607, 3545.8, 3546.2, 3547.2, 3544.0, 3544.0, 173, null, 1325, 105611], [20240607, 3544.0, 3543.8, 3547.4, 3542.8, 3546.4, 235, null, 1326, 105666], [20240607, 3546.4, 3546.4, 3548.0, 3545.2, 3547.0, 127, null, 1327, 105666], [20240607, 3547.0, 3547.0, 3548.6, 3547.0, 3548.2, 210, null, 1328, 105754], [20240607, 3548.2, 3548.6, 3550.8, 3545.2, 3546.0, 188, null, 1329, 105779], [20240607, 3546.0, 3545.8, 3546.8, 3544.4, 3544.8, 229, null, 1330, 105843], [20240607, 3544.8, 3545.4, 3545.4, 3543.6, 3544.8, 195, null, 1331, 105916], [20240607, 3544.8, 3544.6, 3547.6, 3544.6, 3546.6, 189, null, 1332, 105983], [20240607, 3546.6, 3546.6, 3546.6, 3544.8, 3545.4, 114, null, 1333, 106018], [20240607, 3545.4, 3545.2, 3545.4, 3542.8, 3543.6, 219, null, 1334, 106055], [20240607, 3543.6, 3543.2, 3543.8, 3541.8, 3542.6, 244, null, 1335, 106033], [20240607, 3542.6, 3542.8, 3544.0, 3540.8, 3543.4, 428, null, 1336, 106148], [20240607, 3543.4, 3543.2, 3544.0, 3541.0, 3541.0, 132, null, 1337, 106180], [20240607, 3541.0, 3541.4, 3541.8, 3540.6, 3541.2, 118, null, 1338, 106181], [20240607, 3541.2, 3541.4, 3541.4, 3540.4, 3541.0, 166, null, 1339, 106229], [20240607, 3541.0, 3541.0, 3542.2, 3540.0, 3540.0, 284, null, 1340, 106215], [20240607, 3540.0, 3540.2, 3541.4, 3540.0, 3540.0, 135, null, 1341, 106202], [20240607, 3540.0, 3540.0, 3540.6, 3539.2, 3539.8, 150, null, 1342, 106218], [20240607, 3539.8, 3539.4, 3540.0, 3539.2, 3540.0, 64, null, 1343, 106243], [20240607, 3540.0, 3539.8, 3543.2, 3539.8, 3542.8, 289, null, 1344, 106305], [20240607, 3542.8, 3542.8, 3543.0, 3541.8, 3543.0, 89, null, 1345, 106313], [20240607, 3543.0, 3542.4, 3543.0, 3541.6, 3541.8, 117, null, 1346, 106305], [20240607, 3541.8, 3541.8, 3545.0, 3541.8, 3543.2, 172, null, 1347, 106333], [20240607, 3543.2, 3543.0, 3545.0, 3543.0, 3544.6, 122, null, 1348, 106335], [20240607, 3544.6, 3544.2, 3544.6, 3541.6, 3542.0, 106, null, 1349, 106328], [20240607, 3542.0, 3541.6, 3542.2, 3540.0, 3540.0, 131, null, 1350, 106346], [20240607, 3540.0, 3540.2, 3540.8, 3539.6, 3540.0, 180, null, 1351, 106402], [20240607, 3540.0, 3540.0, 3540.4, 3539.0, 3539.2, 115, null, 1352, 106426], [20240607, 3539.2, 3539.0, 3542.2, 3539.0, 3542.2, 155, null, 1353, 106452], [20240607, 3542.2, 3542.2, 3547.0, 3542.2, 3545.2, 318, null, 1354, 106479], [20240607, 3545.2, 3544.4, 3546.0, 3544.2, 3544.8, 159, null, 1355, 106513], [20240607, 3544.8, 3545.4, 3546.8, 3544.2, 3546.8, 199, null, 1356, 106516], [20240607, 3546.8, 3546.8, 3547.0, 3544.4, 3544.8, 179, null, 1357, 106528], [20240607, 3544.8, 3544.8, 3548.8, 3544.4, 3547.8, 279, null, 1358, 106602], [20240607, 3547.8, 3547.8, 3548.2, 3547.4, 3548.2, 161, null, 1359, 106651], [20240607, 3548.2, 3548.2, 3549.4, 3547.6, 3548.6, 219, null, 1400, 106716], [20240607, 3548.6, 3548.2, 3548.2, 3545.0, 3545.4, 263, null, 1401, 106780], [20240607, 3545.4, 3545.2, 3548.8, 3545.2, 3548.6, 146, null, 1402, 106821], [20240607, 3548.6, 3548.8, 3554.8, 3547.8, 3554.4, 387, null, 1403, 106884], [20240607, 3554.4, 3554.6, 3557.8, 3553.2, 3556.4, 547, null, 1404, 106967], [20240607, 3556.4, 3557.0, 3559.6, 3555.2, 3559.0, 576, null, 1405, 106977], [20240607, 3559.0, 3559.2, 3560.8, 3555.8, 3557.2, 529, null, 1406, 107032], [20240607, 3557.2, 3557.2, 3558.4, 3556.2, 3556.8, 237, null, 1407, 107047], [20240607, 3556.8, 3556.8, 3560.2, 3556.4, 3558.8, 278, null, 1408, 107071], [20240607, 3558.8, 3558.8, 3559.6, 3557.4, 3559.4, 277, null, 1409, 107138], [20240607, 3559.4, 3559.4, 3561.8, 3558.0, 3560.2, 405, null, 1410, 107172], [20240607, 3560.2, 3560.2, 3561.8, 3559.2, 3559.8, 375, null, 1411, 107288], [20240607, 3559.8, 3560.4, 3561.6, 3559.0, 3561.4, 220, null, 1412, 107317], [20240607, 3561.4, 3561.6, 3563.6, 3561.6, 3563.4, 451, null, 1413, 107321], [20240607, 3563.4, 3563.6, 3565.6, 3563.4, 3564.8, 463, null, 1414, 107476], [20240607, 3564.8, 3564.8, 3564.8, 3561.2, 3562.0, 332, null, 1415, 107548], [20240607, 3562.0, 3562.2, 3562.2, 3559.2, 3561.2, 287, null, 1416, 107598], [20240607, 3561.2, 3561.4, 3563.8, 3561.4, 3562.0, 225, null, 1417, 107652], [20240607, 3562.0, 3562.4, 3565.6, 3562.4, 3565.6, 195, null, 1418, 107736], [20240607, 3565.6, 3565.2, 3565.2, 3562.2, 3562.8, 271, null, 1419, 107836], [20240607, 3562.8, 3563.0, 3564.4, 3563.0, 3563.8, 114, null, 1420, 107857], [20240607, 3563.8, 3563.8, 3566.0, 3563.8, 3566.0, 221, null, 1421, 107912], [20240607, 3566.0, 3566.2, 3567.0, 3564.0, 3564.8, 258, null, 1422, 107971], [20240607, 3564.8, 3564.8, 3565.2, 3562.2, 3562.6, 316, null, 1423, 107992], [20240607, 3562.6, 3562.4, 3563.6, 3562.0, 3562.6, 165, null, 1424, 108025], [20240607, 3562.6, 3562.6, 3562.6, 3558.2, 3559.4, 347, null, 1425, 108044], [20240607, 3559.4, 3559.0, 3559.8, 3557.0, 3557.0, 295, null, 1426, 108072], [20240607, 3557.0, 3557.4, 3558.8, 3556.8, 3558.0, 141, null, 1427, 108083], [20240607, 3558.0, 3558.6, 3558.8, 3557.8, 3558.6, 82, null, 1428, 108111], [20240607, 3558.6, 3558.8, 3559.8, 3558.8, 3559.6, 105, null, 1429, 108164], [20240607, 3559.6, 3560.0, 3562.0, 3559.8, 3562.0, 120, null, 1430, 108214], [20240607, 3562.0, 3562.0, 3563.4, 3561.2, 3563.0, 189, null, 1431, 108225], [20240607, 3563.0, 3562.8, 3562.8, 3559.4, 3560.2, 265, null, 1432, 108299], [20240607, 3560.2, 3560.2, 3560.2, 3558.2, 3558.6, 165, null, 1433, 108349], [20240607, 3558.6, 3558.4, 3560.0, 3558.4, 3559.8, 129, null, 1434, 108345], [20240607, 3559.8, 3559.6, 3561.0, 3559.6, 3560.8, 100, null, 1435, 108345], [20240607, 3560.8, 3560.6, 3561.0, 3559.4, 3560.8, 165, null, 1436, 108388], [20240607, 3560.8, 3560.8, 3562.8, 3560.6, 3562.4, 149, null, 1437, 108393], [20240607, 3562.4, 3562.2, 3562.8, 3561.6, 3562.8, 103, null, 1438, 108391], [20240607, 3562.8, 3562.4, 3562.8, 3560.6, 3560.6, 136, null, 1439, 108437], [20240607, 3560.6, 3560.6, 3560.6, 3558.6, 3560.2, 222, null, 1440, 108532], [20240607, 3560.2, 3560.2, 3560.6, 3558.0, 3559.4, 206, null, 1441, 108600], [20240607, 3559.4, 3559.6, 3560.8, 3558.8, 3560.8, 142, null, 1442, 108610], [20240607, 3560.8, 3560.2, 3560.8, 3558.0, 3559.0, 208, null, 1443, 108645], [20240607, 3559.0, 3558.8, 3559.0, 3557.6, 3558.0, 204, null, 1444, 108691], [20240607, 3558.0, 3558.0, 3558.8, 3557.6, 3557.8, 153, null, 1445, 108727], [20240607, 3557.8, 3557.8, 3560.8, 3557.6, 3560.4, 259, null, 1446, 108840], [20240607, 3560.4, 3560.2, 3560.2, 3558.6, 3558.8, 152, null, 1447, 108915], [20240607, 3558.8, 3558.6, 3560.0, 3558.4, 3559.2, 235, null, 1448, 108999], [20240607, 3559.2, 3559.2, 3559.8, 3558.6, 3559.0, 226, null, 1449, 109088], [20240607, 3559.0, 3559.0, 3560.0, 3558.8, 3560.0, 190, null, 1450, 109150], [20240607, 3560.0, 3559.4, 3559.6, 3557.0, 3557.0, 522, null, 1451, 109359], [20240607, 3557.0, 3557.2, 3559.2, 3557.2, 3559.2, 211, null, 1452, 109417], [20240607, 3559.2, 3559.4, 3560.0, 3559.0, 3559.8, 212, null, 1453, 109468], [20240607, 3559.8, 3559.8, 3560.0, 3559.0, 3559.4, 218, null, 1454, 109540], [20240607, 3559.4, 3559.2, 3559.8, 3558.6, 3559.6, 206, null, 1455, 109616], [20240607, 3559.6, 3559.2, 3560.4, 3559.0, 3560.2, 360, null, 1456, 109750], [20240607, 3560.2, 3560.0, 3560.6, 3559.6, 3560.4, 296, null, 1457, 109867], [20240607, 3560.4, 3560.0, 3560.6, 3559.4, 3559.6, 334, null, 1458, 109957], [20240607, 3559.6, 3559.4, 3560.0, 3558.8, 3559.2, 359, null, 1459, 110110], [20240607, 3559.2, 3559.2, 3559.6, 3557.6, 3558.8, 543, null, 1500, 110267], [20240611, 3558.8, 3548.0, 3554.4, 3542.6, 3552.4, 2046, null, 931, 109026], [20240611, 3552.4, 3552.4, 3552.4, 3546.6, 3548.4, 675, null, 932, 108666], [20240611, 3548.4, 3548.0, 3548.0, 3544.8, 3545.6, 578, null, 933, 108409], [20240611, 3545.6, 3545.6, 3546.6, 3544.0, 3544.4, 548, null, 934, 108085], [20240611, 3544.4, 3544.0, 3544.0, 3540.6, 3543.4, 560, null, 935, 107749], [20240611, 3543.4, 3543.2, 3544.2, 3540.0, 3541.6, 442, null, 936, 107519], [20240611, 3541.6, 3541.6, 3543.4, 3540.0, 3543.2, 589, null, 937, 107218], [20240611, 3543.2, 3543.2, 3548.4, 3543.2, 3548.2, 575, null, 938, 106928], [20240611, 3548.2, 3548.2, 3550.0, 3545.8, 3546.4, 549, null, 939, 106747], [20240611, 3546.4, 3546.8, 3546.8, 3542.4, 3542.6, 420, null, 940, 106600], [20240611, 3542.6, 3542.6, 3543.0, 3539.2, 3540.2, 599, null, 941, 106384], [20240611, 3540.2, 3540.2, 3542.0, 3539.4, 3541.2, 414, null, 942, 106211], [20240611, 3541.2, 3541.2, 3542.8, 3538.6, 3542.8, 630, null, 943, 106114], [20240611, 3542.8, 3543.0, 3547.6, 3542.8, 3543.8, 596, null, 944, 105888], [20240611, 3543.8, 3543.8, 3543.8, 3539.0, 3540.0, 308, null, 945, 105784], [20240611, 3540.0, 3540.2, 3540.8, 3536.6, 3537.8, 477, null, 946, 105665], [20240611, 3537.8, 3538.2, 3538.8, 3536.4, 3538.0, 383, null, 947, 105566], [20240611, 3538.0, 3538.0, 3540.4, 3537.2, 3540.0, 436, null, 948, 105491], [20240611, 3540.0, 3539.6, 3540.0, 3536.0, 3537.2, 334, null, 949, 105481], [20240611, 3537.2, 3537.2, 3537.8, 3535.0, 3535.8, 366, null, 950, 105433], [20240611, 3535.8, 3535.8, 3536.6, 3534.2, 3535.0, 464, null, 951, 105363], [20240611, 3535.0, 3534.6, 3535.6, 3533.0, 3535.4, 420, null, 952, 105304], [20240611, 3535.4, 3535.6, 3535.6, 3533.6, 3534.0, 300, null, 953, 105290], [20240611, 3534.0, 3533.4, 3538.8, 3532.6, 3536.8, 403, null, 954, 105242], [20240611, 3536.8, 3536.8, 3536.8, 3532.6, 3533.2, 276, null, 955, 105223], [20240611, 3533.2, 3533.0, 3534.6, 3531.0, 3531.2, 266, null, 956, 105185], [20240611, 3531.2, 3531.2, 3533.4, 3530.8, 3533.2, 247, null, 957, 105152], [20240611, 3533.2, 3533.6, 3534.4, 3532.0, 3532.8, 234, null, 958, 105127], [20240611, 3532.8, 3532.8, 3532.8, 3531.6, 3532.2, 213, null, 959, 105082], [20240611, 3532.2, 3532.2, 3532.2, 3531.0, 3531.2, 214, null, 1000, 105039], [20240611, 3531.2, 3531.4, 3532.4, 3530.8, 3531.2, 326, null, 1001, 105025], [20240611, 3531.2, 3531.2, 3532.0, 3529.2, 3529.4, 357, null, 1002, 105012], [20240611, 3529.4, 3529.2, 3529.8, 3528.4, 3529.0, 495, null, 1003, 105063], [20240611, 3529.0, 3529.2, 3531.4, 3529.0, 3530.8, 368, null, 1004, 105039], [20240611, 3530.8, 3530.6, 3533.2, 3529.4, 3533.0, 326, null, 1005, 104980], [20240611, 3533.0, 3532.6, 3533.2, 3530.2, 3530.6, 199, null, 1006, 104929], [20240611, 3530.6, 3530.8, 3530.8, 3528.6, 3529.4, 164, null, 1007, 104899], [20240611, 3529.4, 3529.4, 3531.0, 3528.6, 3530.0, 195, null, 1008, 104870], [20240611, 3530.0, 3529.8, 3531.0, 3528.8, 3530.8, 139, null, 1009, 104846], [20240611, 3530.8, 3530.8, 3531.0, 3529.0, 3529.0, 217, null, 1010, 104844], [20240611, 3529.0, 3529.0, 3529.6, 3526.4, 3526.4, 409, null, 1011, 104820], [20240611, 3526.4, 3526.6, 3530.8, 3526.0, 3530.4, 553, null, 1012, 104818], [20240611, 3530.4, 3530.6, 3531.2, 3527.6, 3531.2, 255, null, 1013, 104807], [20240611, 3531.2, 3531.2, 3531.6, 3527.6, 3528.8, 277, null, 1014, 104803], [20240611, 3528.8, 3529.2, 3529.8, 3527.8, 3529.4, 150, null, 1015, 104769], [20240611, 3529.4, 3529.6, 3529.6, 3526.8, 3527.0, 257, null, 1016, 104754], [20240611, 3527.0, 3526.4, 3526.4, 3525.0, 3525.6, 253, null, 1017, 104703], [20240611, 3525.6, 3525.4, 3526.6, 3525.0, 3526.6, 192, null, 1018, 104704], [20240611, 3526.6, 3526.6, 3527.8, 3525.4, 3527.2, 152, null, 1019, 104667], [20240611, 3527.2, 3528.2, 3528.6, 3525.0, 3525.2, 190, null, 1020, 104652], [20240611, 3525.2, 3525.4, 3527.8, 3524.8, 3527.6, 238, null, 1021, 104612], [20240611, 3527.6, 3527.6, 3532.6, 3527.6, 3532.2, 486, null, 1022, 104536], [20240611, 3532.2, 3531.8, 3532.2, 3528.0, 3528.4, 269, null, 1023, 104486], [20240611, 3528.4, 3528.4, 3528.4, 3526.6, 3526.8, 200, null, 1024, 104492], [20240611, 3526.8, 3527.0, 3527.2, 3525.6, 3527.2, 196, null, 1025, 104500], [20240611, 3527.2, 3526.8, 3526.8, 3524.4, 3526.8, 229, null, 1026, 104467], [20240611, 3526.8, 3526.4, 3527.4, 3525.8, 3526.6, 183, null, 1027, 104453], [20240611, 3526.6, 3526.6, 3526.6, 3525.0, 3525.8, 112, null, 1028, 104461], [20240611, 3525.8, 3525.8, 3527.0, 3525.4, 3526.2, 93, null, 1029, 104464], [20240611, 3526.2, 3526.2, 3526.2, 3523.2, 3523.2, 270, null, 1030, 104453], [20240611, 3523.2, 3523.4, 3524.0, 3521.6, 3523.0, 399, null, 1031, 104428], [20240611, 3523.0, 3523.0, 3524.4, 3522.4, 3524.0, 201, null, 1032, 104470], [20240611, 3524.0, 3523.8, 3523.8, 3520.8, 3521.2, 251, null, 1033, 104433], [20240611, 3521.2, 3521.4, 3521.8, 3520.8, 3521.2, 192, null, 1034, 104438], [20240611, 3521.2, 3521.0, 3523.4, 3520.8, 3522.4, 254, null, 1035, 104425], [20240611, 3522.4, 3522.6, 3523.8, 3522.0, 3523.4, 150, null, 1036, 104404], [20240611, 3523.4, 3523.4, 3525.4, 3523.0, 3523.2, 245, null, 1037, 104400], [20240611, 3523.2, 3523.2, 3523.2, 3521.2, 3521.8, 102, null, 1038, 104390], [20240611, 3521.8, 3521.6, 3521.8, 3520.0, 3520.6, 212, null, 1039, 104412], [20240611, 3520.6, 3520.8, 3520.8, 3519.6, 3520.4, 194, null, 1040, 104400], [20240611, 3520.4, 3520.4, 3522.4, 3520.4, 3520.4, 194, null, 1041, 104406], [20240611, 3520.4, 3520.6, 3520.8, 3519.2, 3519.6, 158, null, 1042, 104410], [20240611, 3519.6, 3519.2, 3520.6, 3518.8, 3519.2, 301, null, 1043, 104420], [20240611, 3519.2, 3519.0, 3519.8, 3517.6, 3519.0, 271, null, 1044, 104412], [20240611, 3519.0, 3519.0, 3519.4, 3517.6, 3517.8, 126, null, 1045, 104399], [20240611, 3517.8, 3518.0, 3522.6, 3517.8, 3522.2, 304, null, 1046, 104394], [20240611, 3522.2, 3522.0, 3523.2, 3521.4, 3522.2, 184, null, 1047, 104376], [20240611, 3522.2, 3522.2, 3524.0, 3521.0, 3521.0, 222, null, 1048, 104375], [20240611, 3521.0, 3521.2, 3523.2, 3520.0, 3523.0, 125, null, 1049, 104376], [20240611, 3523.0, 3522.8, 3525.2, 3521.8, 3523.8, 223, null, 1050, 104373], [20240611, 3523.8, 3523.8, 3525.6, 3523.6, 3525.6, 150, null, 1051, 104358], [20240611, 3525.6, 3525.6, 3525.8, 3522.2, 3523.2, 194, null, 1052, 104373], [20240611, 3523.2, 3523.0, 3523.4, 3522.0, 3522.4, 136, null, 1053, 104364], [20240611, 3522.4, 3522.4, 3523.2, 3520.6, 3523.0, 138, null, 1054, 104378], [20240611, 3523.0, 3523.0, 3525.0, 3522.6, 3523.6, 149, null, 1055, 104366], [20240611, 3523.6, 3523.6, 3527.4, 3523.6, 3526.0, 295, null, 1056, 104332], [20240611, 3526.0, 3525.8, 3527.4, 3525.8, 3527.4, 230, null, 1057, 104361], [20240611, 3527.4, 3527.2, 3529.4, 3526.0, 3526.6, 364, null, 1058, 104354], [20240611, 3526.6, 3526.6, 3529.2, 3525.6, 3529.2, 197, null, 1059, 104354], [20240611, 3529.2, 3529.0, 3532.0, 3528.0, 3528.6, 463, null, 1100, 104364], [20240611, 3528.6, 3528.6, 3529.2, 3527.0, 3527.4, 302, null, 1101, 104373], [20240611, 3527.4, 3527.4, 3527.6, 3525.6, 3525.6, 174, null, 1102, 104381], [20240611, 3525.6, 3525.8, 3527.0, 3524.6, 3527.0, 146, null, 1103, 104412], [20240611, 3527.0, 3526.8, 3528.0, 3524.8, 3525.6, 152, null, 1104, 104418], [20240611, 3525.6, 3525.4, 3527.0, 3525.2, 3526.0, 96, null, 1105, 104440], [20240611, 3526.0, 3526.0, 3526.8, 3524.8, 3526.4, 127, null, 1106, 104446], [20240611, 3526.4, 3526.2, 3528.8, 3525.8, 3528.8, 203, null, 1107, 104473], [20240611, 3528.8, 3528.6, 3530.0, 3525.6, 3525.6, 220, null, 1108, 104472], [20240611, 3525.6, 3525.6, 3525.6, 3524.0, 3524.6, 209, null, 1109, 104484], [20240611, 3524.6, 3524.8, 3525.4, 3524.0, 3524.2, 113, null, 1110, 104466], [20240611, 3524.2, 3524.0, 3526.4, 3523.4, 3525.4, 153, null, 1111, 104456], [20240611, 3525.4, 3525.4, 3527.0, 3524.4, 3525.0, 125, null, 1112, 104472], [20240611, 3525.0, 3525.0, 3527.2, 3525.0, 3525.6, 103, null, 1113, 104484], [20240611, 3525.6, 3526.2, 3528.8, 3525.0, 3528.8, 135, null, 1114, 104511], [20240611, 3528.8, 3529.0, 3529.4, 3525.2, 3525.2, 154, null, 1115, 104544], [20240611, 3525.2, 3525.2, 3526.6, 3524.0, 3526.0, 167, null, 1116, 104571], [20240611, 3526.0, 3526.2, 3527.4, 3524.0, 3526.8, 126, null, 1117, 104601], [20240611, 3526.8, 3526.8, 3529.0, 3525.4, 3525.8, 206, null, 1118, 104624], [20240611, 3525.8, 3526.0, 3527.2, 3524.6, 3527.2, 62, null, 1119, 104635], [20240611, 3527.2, 3527.6, 3529.0, 3526.0, 3526.6, 133, null, 1120, 104643], [20240611, 3526.6, 3526.2, 3527.0, 3525.6, 3525.6, 65, null, 1121, 104655], [20240611, 3525.6, 3525.4, 3526.6, 3524.6, 3525.8, 71, null, 1122, 104653], [20240611, 3525.8, 3525.4, 3525.6, 3523.6, 3523.6, 78, null, 1123, 104664], [20240611, 3523.6, 3523.6, 3526.0, 3523.2, 3524.6, 95, null, 1124, 104685], [20240611, 3524.6, 3524.2, 3526.6, 3523.8, 3526.0, 82, null, 1125, 104700], [20240611, 3526.0, 3526.0, 3526.6, 3524.6, 3525.0, 72, null, 1126, 104697], [20240611, 3525.0, 3525.2, 3526.4, 3524.4, 3524.4, 80, null, 1127, 104706], [20240611, 3524.4, 3525.2, 3525.6, 3524.2, 3524.6, 75, null, 1128, 104708], [20240611, 3524.6, 3524.4, 3524.4, 3521.8, 3523.4, 179, null, 1129, 104733], [20240611, 3523.4, 3523.8, 3525.0, 3523.4, 3524.4, 93, null, 1130, 104729], [20240611, 3524.4, 3524.6, 3526.4, 3523.0, 3525.0, 232, null, 1301, 104762], [20240611, 3525.0, 3525.0, 3526.6, 3523.8, 3526.2, 158, null, 1302, 104767], [20240611, 3526.2, 3526.4, 3528.4, 3526.2, 3527.6, 166, null, 1303, 104781], [20240611, 3527.6, 3527.8, 3530.8, 3526.6, 3529.2, 225, null, 1304, 104767], [20240611, 3529.2, 3529.2, 3531.0, 3528.8, 3531.0, 169, null, 1305, 104768], [20240611, 3531.0, 3531.0, 3531.0, 3527.8, 3527.8, 162, null, 1306, 104773], [20240611, 3527.8, 3527.6, 3528.0, 3526.4, 3527.8, 106, null, 1307, 104786], [20240611, 3527.8, 3527.8, 3527.8, 3525.6, 3526.2, 90, null, 1308, 104770], [20240611, 3526.2, 3526.4, 3527.0, 3524.6, 3525.0, 113, null, 1309, 104788], [20240611, 3525.0, 3524.8, 3525.8, 3524.4, 3525.2, 115, null, 1310, 104817], [20240611, 3525.2, 3524.8, 3527.8, 3524.8, 3526.2, 114, null, 1311, 104800], [20240611, 3526.2, 3526.4, 3526.8, 3525.2, 3526.0, 69, null, 1312, 104798], [20240611, 3526.0, 3526.0, 3527.0, 3525.4, 3525.4, 98, null, 1313, 104792], [20240611, 3525.4, 3525.6, 3525.6, 3524.0, 3524.6, 95, null, 1314, 104794], [20240611, 3524.6, 3524.4, 3525.2, 3523.8, 3524.2, 114, null, 1315, 104787], [20240611, 3524.2, 3524.8, 3524.8, 3523.4, 3523.4, 73, null, 1316, 104781], [20240611, 3523.4, 3523.4, 3526.6, 3523.4, 3525.4, 166, null, 1317, 104750], [20240611, 3525.4, 3525.0, 3525.8, 3524.0, 3524.4, 93, null, 1318, 104743], [20240611, 3524.4, 3524.4, 3524.4, 3522.0, 3522.8, 112, null, 1319, 104736], [20240611, 3522.8, 3522.8, 3522.8, 3521.8, 3522.0, 99, null, 1320, 104736], [20240611, 3522.0, 3522.0, 3523.6, 3522.0, 3523.2, 134, null, 1321, 104750], [20240611, 3523.2, 3522.8, 3524.8, 3522.0, 3524.0, 119, null, 1322, 104754], [20240611, 3524.0, 3524.0, 3525.6, 3523.2, 3523.4, 133, null, 1323, 104769], [20240611, 3523.4, 3523.0, 3523.8, 3521.8, 3523.6, 80, null, 1324, 104777], [20240611, 3523.6, 3522.6, 3522.8, 3521.6, 3522.6, 62, null, 1325, 104772], [20240611, 3522.6, 3522.2, 3524.6, 3521.6, 3524.2, 93, null, 1326, 104779], [20240611, 3524.2, 3524.0, 3526.2, 3524.0, 3525.4, 158, null, 1327, 104757], [20240611, 3525.4, 3525.4, 3525.8, 3524.2, 3525.4, 83, null, 1328, 104779], [20240611, 3525.4, 3525.4, 3526.4, 3525.4, 3525.4, 84, null, 1329, 104791], [20240611, 3525.4, 3525.4, 3525.4, 3523.0, 3523.6, 99, null, 1330, 104817], [20240611, 3523.6, 3523.6, 3527.4, 3523.6, 3526.8, 171, null, 1331, 104864], [20240611, 3526.8, 3527.0, 3527.0, 3524.2, 3524.6, 197, null, 1332, 104958], [20240611, 3524.6, 3524.6, 3524.8, 3523.2, 3524.4, 120, null, 1333, 105004], [20240611, 3524.4, 3524.2, 3524.4, 3522.6, 3523.2, 81, null, 1334, 105023], [20240611, 3523.2, 3522.8, 3523.6, 3522.6, 3523.6, 50, null, 1335, 105029], [20240611, 3523.6, 3524.0, 3526.2, 3524.0, 3526.0, 106, null, 1336, 105044], [20240611, 3526.0, 3526.0, 3526.6, 3525.0, 3526.6, 99, null, 1337, 105055], [20240611, 3526.6, 3526.6, 3527.8, 3525.8, 3527.4, 98, null, 1338, 105042], [20240611, 3527.4, 3527.4, 3528.6, 3526.8, 3528.6, 139, null, 1339, 105029], [20240611, 3528.6, 3528.4, 3528.8, 3527.0, 3528.0, 184, null, 1340, 105021], [20240611, 3528.0, 3528.0, 3529.0, 3527.2, 3528.2, 128, null, 1341, 105052], [20240611, 3528.2, 3528.4, 3528.8, 3526.8, 3526.8, 109, null, 1342, 105056], [20240611, 3526.8, 3527.0, 3528.4, 3527.0, 3527.2, 91, null, 1343, 105084], [20240611, 3527.2, 3527.6, 3528.8, 3527.4, 3528.6, 99, null, 1344, 105110], [20240611, 3528.6, 3528.6, 3528.6, 3526.6, 3527.4, 96, null, 1345, 105117], [20240611, 3527.4, 3527.0, 3528.6, 3527.0, 3528.0, 101, null, 1346, 105131], [20240611, 3528.0, 3528.6, 3528.6, 3526.8, 3527.2, 87, null, 1347, 105138], [20240611, 3527.2, 3527.0, 3527.8, 3525.2, 3525.4, 168, null, 1348, 105184], [20240611, 3525.4, 3526.0, 3528.6, 3525.4, 3528.2, 172, null, 1349, 105160], [20240611, 3528.2, 3528.2, 3531.0, 3528.2, 3529.4, 481, null, 1350, 105151], [20240611, 3529.4, 3529.6, 3530.8, 3527.4, 3530.4, 308, null, 1351, 105279], [20240611, 3530.4, 3530.2, 3530.2, 3528.8, 3529.8, 96, null, 1352, 105280], [20240611, 3529.8, 3530.0, 3530.6, 3529.0, 3529.2, 110, null, 1353, 105283], [20240611, 3529.2, 3529.6, 3531.4, 3529.2, 3531.0, 202, null, 1354, 105264], [20240611, 3531.0, 3531.2, 3532.4, 3528.8, 3529.0, 232, null, 1355, 105284], [20240611, 3529.0, 3528.8, 3529.2, 3527.0, 3527.2, 145, null, 1356, 105307], [20240611, 3527.2, 3527.6, 3527.8, 3526.0, 3527.8, 146, null, 1357, 105330], [20240611, 3527.8, 3527.4, 3528.4, 3526.8, 3528.4, 96, null, 1358, 105323], [20240611, 3528.4, 3527.8, 3529.6, 3527.8, 3528.6, 127, null, 1359, 105307], [20240611, 3528.6, 3528.8, 3530.8, 3528.6, 3529.4, 160, null, 1400, 105365], [20240611, 3529.4, 3529.2, 3529.4, 3527.8, 3527.8, 137, null, 1401, 105422], [20240611, 3527.8, 3527.8, 3530.0, 3527.8, 3530.0, 81, null, 1402, 105442], [20240611, 3530.0, 3530.0, 3532.0, 3529.8, 3529.8, 219, null, 1403, 105469], [20240611, 3529.8, 3530.0, 3531.0, 3529.6, 3530.6, 104, null, 1404, 105475], [20240611, 3530.6, 3530.4, 3530.4, 3528.2, 3529.6, 118, null, 1405, 105499], [20240611, 3529.6, 3529.4, 3530.0, 3529.0, 3529.0, 84, null, 1406, 105520], [20240611, 3529.0, 3529.4, 3529.4, 3528.4, 3528.8, 78, null, 1407, 105523], [20240611, 3528.8, 3528.4, 3529.6, 3528.4, 3528.6, 85, null, 1408, 105513], [20240611, 3528.6, 3528.4, 3528.4, 3526.0, 3526.2, 161, null, 1409, 105536], [20240611, 3526.2, 3526.6, 3527.8, 3526.2, 3527.4, 107, null, 1410, 105530], [20240611, 3527.4, 3527.0, 3527.6, 3526.6, 3527.4, 91, null, 1411, 105528], [20240611, 3527.4, 3527.6, 3529.4, 3527.6, 3528.4, 98, null, 1412, 105534], [20240611, 3528.4, 3528.6, 3530.8, 3528.4, 3530.4, 150, null, 1413, 105546], [20240611, 3530.4, 3530.2, 3531.0, 3529.8, 3531.0, 140, null, 1414, 105541], [20240611, 3531.0, 3531.0, 3534.8, 3530.6, 3534.2, 476, null, 1415, 105590], [20240611, 3534.2, 3533.8, 3536.4, 3533.8, 3535.8, 477, null, 1416, 105671], [20240611, 3535.8, 3535.8, 3537.8, 3535.0, 3537.8, 283, null, 1417, 105722], [20240611, 3537.8, 3537.8, 3538.6, 3537.2, 3538.2, 343, null, 1418, 105779], [20240611, 3538.2, 3538.6, 3538.8, 3536.8, 3537.8, 397, null, 1419, 105896], [20240611, 3537.8, 3538.0, 3541.0, 3537.8, 3540.6, 579, null, 1420, 105856], [20240611, 3540.6, 3540.4, 3542.0, 3539.2, 3539.2, 427, null, 1421, 105907], [20240611, 3539.2, 3539.2, 3540.2, 3538.4, 3539.0, 196, null, 1422, 105936], [20240611, 3539.0, 3539.0, 3541.0, 3538.2, 3539.8, 251, null, 1423, 105950], [20240611, 3539.8, 3540.0, 3541.0, 3538.6, 3541.0, 227, null, 1424, 105989], [20240611, 3541.0, 3541.2, 3543.0, 3539.8, 3541.4, 442, null, 1425, 106079], [20240611, 3541.4, 3541.4, 3543.0, 3541.4, 3541.4, 229, null, 1426, 106136], [20240611, 3541.4, 3541.4, 3542.4, 3540.6, 3542.0, 223, null, 1427, 106172], [20240611, 3542.0, 3541.8, 3541.8, 3539.6, 3540.2, 214, null, 1428, 106199], [20240611, 3540.2, 3540.2, 3541.0, 3539.2, 3540.0, 252, null, 1429, 106237], [20240611, 3540.0, 3540.4, 3542.2, 3540.4, 3541.2, 198, null, 1430, 106288], [20240611, 3541.2, 3541.0, 3541.0, 3536.4, 3537.0, 250, null, 1431, 106388], [20240611, 3537.0, 3536.4, 3537.4, 3534.6, 3537.0, 361, null, 1432, 106497], [20240611, 3537.0, 3536.8, 3537.4, 3535.2, 3536.6, 182, null, 1433, 106519], [20240611, 3536.6, 3537.0, 3537.0, 3534.0, 3536.0, 217, null, 1434, 106575], [20240611, 3536.0, 3536.0, 3536.6, 3534.8, 3535.6, 126, null, 1435, 106595], [20240611, 3535.6, 3535.6, 3537.0, 3535.6, 3536.4, 146, null, 1436, 106600], [20240611, 3536.4, 3536.6, 3538.8, 3536.4, 3538.0, 183, null, 1437, 106617], [20240611, 3538.0, 3538.2, 3538.2, 3536.6, 3536.8, 109, null, 1438, 106630], [20240611, 3536.8, 3536.6, 3538.6, 3536.6, 3538.0, 134, null, 1439, 106654], [20240611, 3538.0, 3537.6, 3539.2, 3537.6, 3538.2, 126, null, 1440, 106683], [20240611, 3538.2, 3538.2, 3539.0, 3534.0, 3534.6, 195, null, 1441, 106732], [20240611, 3534.6, 3535.2, 3538.0, 3534.4, 3537.8, 152, null, 1442, 106753], [20240611, 3537.8, 3537.4, 3538.0, 3535.0, 3536.0, 165, null, 1443, 106785], [20240611, 3536.0, 3536.2, 3538.2, 3535.4, 3535.6, 110, null, 1444, 106809], [20240611, 3535.6, 3535.8, 3535.8, 3533.8, 3534.0, 176, null, 1445, 106834], [20240611, 3534.0, 3534.0, 3536.0, 3533.8, 3536.0, 267, null, 1446, 106890], [20240611, 3536.0, 3536.2, 3536.2, 3534.0, 3535.6, 147, null, 1447, 106930], [20240611, 3535.6, 3535.4, 3535.6, 3534.0, 3535.4, 124, null, 1448, 106969], [20240611, 3535.4, 3535.0, 3535.4, 3534.2, 3534.2, 145, null, 1449, 107029], [20240611, 3534.2, 3534.4, 3535.2, 3533.6, 3534.2, 182, null, 1450, 107092], [20240611, 3534.2, 3533.6, 3535.0, 3533.6, 3534.6, 208, null, 1451, 107179], [20240611, 3534.6, 3534.4, 3535.6, 3534.4, 3535.0, 148, null, 1452, 107223], [20240611, 3535.0, 3535.0, 3535.4, 3534.0, 3534.4, 132, null, 1453, 107261], [20240611, 3534.4, 3534.4, 3536.6, 3534.4, 3535.6, 277, null, 1454, 107303], [20240611, 3535.6, 3535.6, 3536.0, 3534.8, 3536.0, 212, null, 1455, 107423], [20240611, 3536.0, 3535.8, 3537.4, 3535.2, 3537.4, 366, null, 1456, 107516], [20240611, 3537.4, 3537.6, 3538.4, 3537.0, 3538.2, 257, null, 1457, 107598], [20240611, 3538.2, 3538.2, 3538.8, 3536.4, 3537.0, 487, null, 1458, 107751], [20240611, 3537.0, 3536.4, 3537.2, 3535.0, 3535.8, 383, null, 1459, 107878], [20240611, 3535.8, 3535.8, 3536.6, 3534.6, 3536.6, 528, null, 1500, 108077], [20240612, 3536.6, 3533.4, 3535.6, 3530.2, 3532.2, 1419, null, 931, 107179], [20240612, 3532.2, 3532.4, 3536.6, 3531.2, 3536.4, 783, null, 932, 106627], [20240612, 3536.4, 3536.0, 3537.8, 3534.2, 3535.4, 637, null, 933, 106247], [20240612, 3535.4, 3535.8, 3537.6, 3534.8, 3537.6, 468, null, 934, 105927], [20240612, 3537.6, 3537.6, 3541.4, 3537.6, 3541.2, 632, null, 935, 105589], [20240612, 3541.2, 3541.2, 3541.2, 3537.2, 3538.0, 526, null, 936, 105306], [20240612, 3538.0, 3537.8, 3538.2, 3535.6, 3538.0, 439, null, 937, 105062], [20240612, 3538.0, 3537.6, 3538.8, 3536.0, 3536.2, 262, null, 938, 104921], [20240612, 3536.2, 3536.2, 3537.0, 3533.8, 3534.2, 293, null, 939, 104765], [20240612, 3534.2, 3534.0, 3534.6, 3531.6, 3533.8, 369, null, 940, 104562], [20240612, 3533.8, 3533.6, 3534.2, 3530.6, 3531.2, 404, null, 941, 104335], [20240612, 3531.2, 3531.6, 3534.2, 3531.6, 3533.2, 398, null, 942, 104165], [20240612, 3533.2, 3533.4, 3534.2, 3532.6, 3534.2, 217, null, 943, 104045], [20240612, 3534.2, 3533.8, 3534.4, 3533.4, 3534.2, 168, null, 944, 103959], [20240612, 3534.2, 3533.6, 3534.0, 3532.4, 3533.6, 158, null, 945, 103881], [20240612, 3533.6, 3533.6, 3534.0, 3531.2, 3531.4, 210, null, 946, 103783], [20240612, 3531.4, 3531.2, 3531.6, 3529.2, 3530.2, 264, null, 947, 103669], [20240612, 3530.2, 3530.0, 3532.0, 3529.6, 3530.0, 222, null, 948, 103544], [20240612, 3530.0, 3530.0, 3530.4, 3528.0, 3529.2, 314, null, 949, 103379], [20240612, 3529.2, 3529.6, 3531.0, 3529.0, 3529.6, 207, null, 950, 103252], [20240612, 3529.6, 3529.4, 3529.4, 3527.4, 3527.6, 232, null, 951, 103134], [20240612, 3527.6, 3527.6, 3532.0, 3527.0, 3531.8, 349, null, 952, 102987], [20240612, 3531.8, 3531.0, 3532.6, 3530.4, 3532.4, 185, null, 953, 102917], [20240612, 3532.4, 3531.6, 3535.6, 3531.6, 3535.2, 273, null, 954, 102818], [20240612, 3535.2, 3535.0, 3536.0, 3534.8, 3535.8, 247, null, 955, 102772], [20240612, 3535.8, 3535.2, 3535.8, 3533.4, 3533.4, 227, null, 956, 102689], [20240612, 3533.4, 3533.4, 3536.4, 3533.2, 3534.2, 223, null, 957, 102567], [20240612, 3534.2, 3533.8, 3534.0, 3532.8, 3533.4, 177, null, 958, 102503], [20240612, 3533.4, 3533.4, 3534.6, 3532.8, 3533.0, 134, null, 959, 102455], [20240612, 3533.0, 3533.0, 3535.4, 3533.0, 3535.2, 153, null, 1000, 102396], [20240612, 3535.2, 3535.2, 3535.4, 3533.6, 3534.6, 189, null, 1001, 102313], [20240612, 3534.6, 3534.6, 3537.4, 3534.6, 3537.4, 348, null, 1002, 102134], [20240612, 3537.4, 3537.6, 3537.6, 3533.6, 3533.8, 268, null, 1003, 102007], [20240612, 3533.8, 3533.6, 3534.0, 3531.2, 3533.6, 320, null, 1004, 101874], [20240612, 3533.6, 3533.6, 3535.8, 3533.6, 3534.8, 164, null, 1005, 101806], [20240612, 3534.8, 3534.6, 3534.8, 3533.2, 3533.2, 118, null, 1006, 101746], [20240612, 3533.2, 3533.2, 3533.4, 3531.8, 3532.2, 154, null, 1007, 101676], [20240612, 3532.2, 3532.6, 3533.2, 3531.8, 3532.0, 143, null, 1008, 101607], [20240612, 3532.0, 3531.6, 3532.2, 3531.0, 3531.2, 131, null, 1009, 101563], [20240612, 3531.2, 3531.0, 3532.6, 3530.6, 3530.8, 159, null, 1010, 101538], [20240612, 3530.8, 3530.6, 3531.4, 3529.0, 3529.2, 222, null, 1011, 101493], [20240612, 3529.2, 3529.2, 3529.2, 3527.0, 3528.8, 319, null, 1012, 101444], [20240612, 3528.8, 3528.8, 3530.4, 3528.4, 3529.8, 213, null, 1013, 101384], [20240612, 3529.8, 3529.4, 3529.6, 3527.2, 3527.8, 139, null, 1014, 101338], [20240612, 3527.8, 3528.2, 3529.2, 3527.6, 3528.6, 191, null, 1015, 101259], [20240612, 3528.6, 3528.2, 3530.4, 3527.6, 3530.2, 184, null, 1016, 101244], [20240612, 3530.2, 3529.8, 3530.2, 3528.2, 3528.6, 91, null, 1017, 101225], [20240612, 3528.6, 3528.6, 3528.8, 3527.4, 3528.0, 142, null, 1018, 101180], [20240612, 3528.0, 3527.8, 3529.2, 3527.0, 3528.8, 98, null, 1019, 101145], [20240612, 3528.8, 3528.2, 3529.0, 3527.0, 3527.0, 127, null, 1020, 101088], [20240612, 3527.0, 3527.0, 3527.4, 3526.0, 3526.0, 204, null, 1021, 101022], [20240612, 3526.0, 3526.0, 3528.0, 3526.0, 3526.4, 143, null, 1022, 100975], [20240612, 3526.4, 3526.2, 3528.0, 3526.2, 3527.4, 144, null, 1023, 100946], [20240612, 3527.4, 3527.4, 3528.0, 3526.6, 3527.4, 134, null, 1024, 100915], [20240612, 3527.4, 3527.8, 3527.8, 3525.8, 3526.2, 209, null, 1025, 100830], [20240612, 3526.2, 3526.0, 3527.8, 3526.0, 3527.4, 126, null, 1026, 100769], [20240612, 3527.4, 3527.0, 3527.8, 3526.2, 3526.6, 115, null, 1027, 100730], [20240612, 3526.6, 3526.2, 3526.8, 3525.2, 3526.4, 236, null, 1028, 100764], [20240612, 3526.4, 3525.8, 3527.4, 3525.8, 3526.4, 131, null, 1029, 100731], [20240612, 3526.4, 3526.2, 3527.2, 3525.8, 3526.4, 82, null, 1030, 100719], [20240612, 3526.4, 3527.0, 3528.0, 3526.2, 3527.6, 136, null, 1031, 100668], [20240612, 3527.6, 3527.2, 3529.6, 3527.2, 3528.0, 166, null, 1032, 100615], [20240612, 3528.0, 3528.0, 3528.4, 3526.6, 3526.6, 107, null, 1033, 100566], [20240612, 3526.6, 3526.6, 3526.6, 3525.4, 3525.4, 100, null, 1034, 100522], [20240612, 3525.4, 3525.4, 3526.2, 3525.4, 3526.0, 80, null, 1035, 100523], [20240612, 3526.0, 3526.2, 3526.6, 3525.4, 3525.4, 62, null, 1036, 100505], [20240612, 3525.4, 3525.2, 3526.0, 3525.0, 3526.0, 118, null, 1037, 100474], [20240612, 3526.0, 3525.8, 3526.4, 3525.4, 3526.0, 93, null, 1038, 100434], [20240612, 3526.0, 3526.0, 3526.0, 3523.4, 3523.4, 249, null, 1039, 100356], [20240612, 3523.4, 3523.6, 3524.2, 3522.8, 3523.4, 279, null, 1040, 100252], [20240612, 3523.4, 3523.8, 3524.4, 3522.8, 3523.8, 160, null, 1041, 100209], [20240612, 3523.8, 3523.8, 3525.0, 3523.2, 3524.4, 107, null, 1042, 100170], [20240612, 3524.4, 3524.8, 3526.6, 3524.2, 3526.6, 177, null, 1043, 100112], [20240612, 3526.6, 3526.6, 3527.2, 3525.0, 3525.2, 145, null, 1044, 100064], [20240612, 3525.2, 3525.2, 3525.2, 3523.6, 3523.6, 90, null, 1045, 100067], [20240612, 3523.6, 3523.8, 3525.0, 3523.4, 3524.4, 94, null, 1046, 100035], [20240612, 3524.4, 3524.0, 3524.8, 3523.4, 3524.6, 106, null, 1047, 100007], [20240612, 3524.6, 3524.4, 3524.8, 3523.0, 3523.4, 78, null, 1048, 99977], [20240612, 3523.4, 3523.4, 3523.6, 3522.4, 3523.0, 161, null, 1049, 99911], [20240612, 3523.0, 3522.4, 3522.6, 3521.2, 3522.0, 164, null, 1050, 99867], [20240612, 3522.0, 3522.4, 3524.6, 3521.6, 3524.6, 184, null, 1051, 99829], [20240612, 3524.6, 3524.4, 3524.8, 3523.4, 3524.8, 109, null, 1052, 99804], [20240612, 3524.8, 3524.2, 3525.0, 3523.4, 3524.2, 115, null, 1053, 99783], [20240612, 3524.2, 3523.6, 3525.2, 3523.4, 3525.0, 136, null, 1054, 99760], [20240612, 3525.0, 3525.0, 3526.2, 3523.8, 3525.2, 126, null, 1055, 99716], [20240612, 3525.2, 3525.4, 3526.4, 3524.6, 3525.6, 132, null, 1056, 99676], [20240612, 3525.6, 3525.6, 3525.6, 3524.4, 3525.2, 62, null, 1057, 99651], [20240612, 3525.2, 3525.4, 3527.6, 3524.8, 3527.6, 194, null, 1058, 99612], [20240612, 3527.6, 3527.6, 3529.4, 3527.2, 3528.8, 236, null, 1059, 99602], [20240612, 3528.8, 3528.8, 3528.8, 3527.2, 3527.2, 151, null, 1100, 99590], [20240612, 3527.2, 3527.6, 3528.6, 3527.2, 3527.2, 124, null, 1101, 99590], [20240612, 3527.2, 3527.8, 3530.2, 3527.2, 3529.4, 233, null, 1102, 99562], [20240612, 3529.4, 3529.4, 3530.4, 3529.2, 3530.2, 159, null, 1103, 99545], [20240612, 3530.2, 3530.4, 3530.8, 3529.6, 3529.6, 141, null, 1104, 99530], [20240612, 3529.6, 3529.8, 3530.6, 3529.4, 3530.6, 149, null, 1105, 99513], [20240612, 3530.6, 3530.6, 3532.0, 3530.0, 3530.4, 213, null, 1106, 99499], [20240612, 3530.4, 3530.0, 3530.6, 3529.4, 3530.4, 148, null, 1107, 99445], [20240612, 3530.4, 3530.4, 3530.4, 3529.2, 3529.6, 123, null, 1108, 99427], [20240612, 3529.6, 3529.4, 3530.6, 3529.4, 3529.6, 140, null, 1109, 99421], [20240612, 3529.6, 3530.0, 3530.0, 3528.6, 3529.0, 109, null, 1110, 99398], [20240612, 3529.0, 3528.8, 3529.2, 3527.6, 3528.4, 114, null, 1111, 99399], [20240612, 3528.4, 3528.4, 3528.4, 3527.6, 3528.0, 62, null, 1112, 99387], [20240612, 3528.0, 3528.0, 3528.4, 3527.8, 3528.0, 47, null, 1113, 99386], [20240612, 3528.0, 3528.4, 3528.8, 3528.0, 3528.6, 66, null, 1114, 99375], [20240612, 3528.6, 3528.2, 3528.4, 3527.2, 3527.6, 58, null, 1115, 99356], [20240612, 3527.6, 3527.0, 3527.6, 3526.8, 3527.4, 82, null, 1116, 99345], [20240612, 3527.4, 3526.8, 3529.8, 3526.8, 3529.6, 146, null, 1117, 99309], [20240612, 3529.6, 3529.4, 3529.8, 3528.0, 3528.0, 84, null, 1118, 99288], [20240612, 3528.0, 3528.0, 3528.6, 3527.4, 3527.4, 89, null, 1119, 99254], [20240612, 3527.4, 3527.4, 3527.4, 3525.8, 3525.8, 109, null, 1120, 99227], [20240612, 3525.8, 3526.4, 3526.8, 3525.8, 3525.8, 92, null, 1121, 99253], [20240612, 3525.8, 3525.8, 3526.4, 3524.6, 3525.6, 128, null, 1122, 99274], [20240612, 3525.6, 3525.6, 3527.8, 3524.8, 3527.2, 84, null, 1123, 99268], [20240612, 3527.2, 3527.6, 3528.0, 3526.8, 3527.0, 67, null, 1124, 99265], [20240612, 3527.0, 3527.0, 3527.2, 3526.2, 3526.2, 35, null, 1125, 99270], [20240612, 3526.2, 3526.6, 3528.4, 3526.0, 3528.2, 90, null, 1126, 99236], [20240612, 3528.2, 3528.2, 3528.6, 3527.6, 3528.0, 53, null, 1127, 99219], [20240612, 3528.0, 3527.6, 3528.2, 3526.2, 3527.6, 54, null, 1128, 99209], [20240612, 3527.6, 3528.0, 3528.4, 3527.6, 3528.2, 51, null, 1129, 99202], [20240612, 3528.2, 3528.2, 3528.4, 3527.2, 3528.2, 66, null, 1130, 99183], [20240612, 3528.2, 3528.0, 3528.2, 3526.2, 3527.0, 128, null, 1301, 99144], [20240612, 3527.0, 3527.0, 3529.6, 3526.6, 3529.4, 202, null, 1302, 99113], [20240612, 3529.4, 3529.4, 3530.0, 3528.2, 3529.0, 117, null, 1303, 99117], [20240612, 3529.0, 3528.8, 3531.6, 3528.8, 3531.4, 279, null, 1304, 99071], [20240612, 3531.4, 3531.6, 3531.6, 3529.2, 3529.6, 126, null, 1305, 99060], [20240612, 3529.6, 3529.6, 3529.6, 3528.6, 3528.8, 129, null, 1306, 99047], [20240612, 3528.8, 3528.6, 3529.4, 3527.8, 3529.4, 59, null, 1307, 99039], [20240612, 3529.4, 3529.6, 3531.0, 3529.4, 3530.6, 100, null, 1308, 99042], [20240612, 3530.6, 3530.6, 3530.6, 3529.2, 3530.2, 141, null, 1309, 99058], [20240612, 3530.2, 3530.0, 3531.2, 3529.8, 3530.4, 130, null, 1310, 99059], [20240612, 3530.4, 3530.4, 3531.0, 3528.6, 3528.6, 171, null, 1311, 99062], [20240612, 3528.6, 3528.6, 3529.8, 3528.0, 3529.2, 125, null, 1312, 99068], [20240612, 3529.2, 3529.0, 3530.0, 3528.8, 3530.0, 49, null, 1313, 99046], [20240612, 3530.0, 3529.4, 3529.4, 3526.6, 3527.0, 166, null, 1314, 99014], [20240612, 3527.0, 3527.2, 3527.6, 3526.0, 3526.4, 189, null, 1315, 99008], [20240612, 3526.4, 3526.0, 3527.4, 3525.8, 3527.4, 139, null, 1316, 98991], [20240612, 3527.4, 3527.0, 3529.6, 3527.0, 3527.4, 214, null, 1317, 98975], [20240612, 3527.4, 3527.2, 3528.0, 3527.0, 3527.6, 61, null, 1318, 98962], [20240612, 3527.6, 3527.4, 3527.8, 3526.6, 3527.2, 101, null, 1319, 98927], [20240612, 3527.2, 3527.4, 3529.6, 3527.2, 3529.2, 110, null, 1320, 98912], [20240612, 3529.2, 3529.2, 3531.8, 3529.0, 3531.2, 191, null, 1321, 98876], [20240612, 3531.2, 3531.2, 3531.6, 3529.8, 3531.0, 94, null, 1322, 98872], [20240612, 3531.0, 3530.8, 3531.2, 3530.4, 3530.6, 58, null, 1323, 98866], [20240612, 3530.6, 3530.6, 3533.6, 3530.6, 3533.2, 263, null, 1324, 98873], [20240612, 3533.2, 3533.2, 3533.6, 3532.4, 3533.0, 188, null, 1325, 98878], [20240612, 3533.0, 3533.0, 3534.6, 3532.4, 3532.4, 215, null, 1326, 98905], [20240612, 3532.4, 3532.4, 3533.8, 3532.0, 3532.4, 165, null, 1327, 98889], [20240612, 3532.4, 3532.4, 3533.8, 3531.6, 3533.8, 170, null, 1328, 98873], [20240612, 3533.8, 3533.8, 3533.8, 3532.4, 3532.6, 110, null, 1329, 98866], [20240612, 3532.6, 3533.2, 3534.2, 3532.6, 3533.2, 152, null, 1330, 98853], [20240612, 3533.2, 3533.6, 3534.6, 3532.4, 3534.2, 180, null, 1331, 98821], [20240612, 3534.2, 3534.0, 3534.4, 3533.4, 3534.2, 120, null, 1332, 98821], [20240612, 3534.2, 3534.2, 3536.6, 3534.0, 3535.2, 293, null, 1333, 98853], [20240612, 3535.2, 3535.2, 3536.8, 3535.0, 3536.2, 205, null, 1334, 98837], [20240612, 3536.2, 3536.6, 3537.4, 3536.0, 3537.0, 222, null, 1335, 98840], [20240612, 3537.0, 3536.6, 3537.2, 3535.2, 3536.4, 279, null, 1336, 98840], [20240612, 3536.4, 3536.2, 3536.2, 3535.2, 3536.0, 115, null, 1337, 98830], [20240612, 3536.0, 3536.0, 3536.8, 3535.6, 3535.8, 169, null, 1338, 98847], [20240612, 3535.8, 3536.0, 3536.0, 3534.2, 3534.4, 175, null, 1339, 98852], [20240612, 3534.4, 3534.4, 3534.6, 3533.8, 3534.0, 105, null, 1340, 98843], [20240612, 3534.0, 3534.0, 3534.0, 3532.8, 3533.0, 174, null, 1341, 98830], [20240612, 3533.0, 3533.0, 3535.4, 3532.6, 3534.8, 112, null, 1342, 98824], [20240612, 3534.8, 3535.0, 3535.4, 3534.4, 3535.2, 68, null, 1343, 98821], [20240612, 3535.2, 3535.0, 3536.4, 3535.0, 3536.2, 95, null, 1344, 98811], [20240612, 3536.2, 3536.2, 3536.8, 3535.6, 3535.6, 152, null, 1345, 98816], [20240612, 3535.6, 3535.6, 3536.0, 3534.0, 3534.0, 138, null, 1346, 98841], [20240612, 3534.0, 3534.2, 3534.6, 3533.4, 3533.6, 105, null, 1347, 98839], [20240612, 3533.6, 3533.8, 3535.2, 3533.8, 3534.8, 53, null, 1348, 98835], [20240612, 3534.8, 3535.0, 3537.2, 3534.6, 3536.8, 150, null, 1349, 98831], [20240612, 3536.8, 3536.8, 3537.0, 3534.8, 3535.0, 121, null, 1350, 98836], [20240612, 3535.0, 3534.6, 3535.2, 3533.4, 3534.0, 107, null, 1351, 98849], [20240612, 3534.0, 3534.8, 3537.0, 3534.6, 3535.8, 88, null, 1352, 98851], [20240612, 3535.8, 3535.8, 3535.8, 3534.6, 3534.8, 58, null, 1353, 98853], [20240612, 3534.8, 3534.6, 3534.8, 3533.2, 3534.0, 75, null, 1354, 98854], [20240612, 3534.0, 3534.0, 3535.6, 3533.4, 3535.4, 114, null, 1355, 98816], [20240612, 3535.4, 3535.2, 3536.2, 3534.8, 3536.2, 64, null, 1356, 98801], [20240612, 3536.2, 3536.4, 3537.0, 3535.6, 3536.4, 201, null, 1357, 98738], [20240612, 3536.4, 3536.8, 3537.0, 3535.6, 3536.2, 113, null, 1358, 98729], [20240612, 3536.2, 3536.4, 3536.8, 3536.0, 3536.2, 58, null, 1359, 98712], [20240612, 3536.2, 3536.4, 3537.0, 3536.2, 3536.8, 108, null, 1400, 98706], [20240612, 3536.8, 3536.8, 3536.8, 3534.8, 3535.2, 160, null, 1401, 98671], [20240612, 3535.2, 3535.0, 3535.4, 3532.0, 3532.8, 273, null, 1402, 98674], [20240612, 3532.8, 3532.6, 3533.4, 3532.0, 3533.4, 173, null, 1403, 98679], [20240612, 3533.4, 3533.6, 3536.8, 3533.2, 3536.4, 207, null, 1404, 98675], [20240612, 3536.4, 3536.8, 3541.0, 3536.6, 3538.4, 742, null, 1405, 98673], [20240612, 3538.4, 3538.2, 3539.4, 3537.8, 3538.6, 253, null, 1406, 98692], [20240612, 3538.6, 3538.0, 3540.4, 3537.8, 3539.6, 261, null, 1407, 98685], [20240612, 3539.6, 3539.6, 3540.0, 3538.4, 3539.6, 126, null, 1408, 98680], [20240612, 3539.6, 3539.8, 3540.2, 3538.4, 3539.0, 150, null, 1409, 98697], [20240612, 3539.0, 3539.4, 3539.6, 3538.0, 3538.6, 99, null, 1410, 98692], [20240612, 3538.6, 3539.0, 3539.0, 3536.2, 3537.0, 166, null, 1411, 98712], [20240612, 3537.0, 3537.2, 3537.2, 3536.4, 3537.0, 79, null, 1412, 98716], [20240612, 3537.0, 3537.0, 3537.8, 3536.6, 3537.0, 73, null, 1413, 98702], [20240612, 3537.0, 3537.0, 3538.0, 3537.0, 3537.8, 79, null, 1414, 98686], [20240612, 3537.8, 3538.0, 3539.6, 3537.6, 3539.2, 103, null, 1415, 98684], [20240612, 3539.2, 3539.6, 3539.8, 3538.4, 3539.2, 170, null, 1416, 98692], [20240612, 3539.2, 3539.2, 3540.8, 3539.0, 3540.8, 369, null, 1417, 98627], [20240612, 3540.8, 3540.8, 3540.8, 3538.6, 3539.0, 201, null, 1418, 98614], [20240612, 3539.0, 3538.8, 3540.0, 3538.4, 3538.4, 97, null, 1419, 98618], [20240612, 3538.4, 3538.6, 3538.6, 3537.6, 3538.0, 128, null, 1420, 98622], [20240612, 3538.0, 3538.0, 3540.0, 3537.8, 3539.8, 151, null, 1421, 98620], [20240612, 3539.8, 3539.8, 3540.0, 3538.4, 3539.0, 129, null, 1422, 98617], [20240612, 3539.0, 3538.6, 3539.2, 3536.0, 3536.4, 208, null, 1423, 98627], [20240612, 3536.4, 3535.8, 3536.6, 3534.4, 3535.6, 247, null, 1424, 98727], [20240612, 3535.6, 3535.8, 3536.4, 3535.2, 3535.2, 136, null, 1425, 98730], [20240612, 3535.2, 3535.4, 3536.2, 3535.0, 3535.8, 126, null, 1426, 98763], [20240612, 3535.8, 3536.0, 3536.2, 3535.2, 3536.2, 91, null, 1427, 98769], [20240612, 3536.2, 3536.0, 3537.0, 3535.6, 3535.6, 90, null, 1428, 98807], [20240612, 3535.6, 3536.0, 3536.4, 3534.8, 3535.0, 152, null, 1429, 98823], [20240612, 3535.0, 3535.2, 3535.4, 3534.0, 3534.8, 115, null, 1430, 98826], [20240612, 3534.8, 3534.4, 3536.0, 3534.4, 3535.4, 152, null, 1431, 98875], [20240612, 3535.4, 3535.6, 3536.0, 3534.8, 3535.0, 86, null, 1432, 98898], [20240612, 3535.0, 3534.8, 3536.0, 3534.8, 3536.0, 84, null, 1433, 98921], [20240612, 3536.0, 3535.6, 3536.4, 3535.0, 3535.6, 109, null, 1434, 98935], [20240612, 3535.6, 3535.6, 3535.6, 3533.4, 3534.0, 291, null, 1435, 99015], [20240612, 3534.0, 3534.2, 3534.4, 3533.0, 3533.2, 161, null, 1436, 99033], [20240612, 3533.2, 3533.2, 3533.2, 3532.2, 3532.6, 377, null, 1437, 99050], [20240612, 3532.6, 3532.6, 3533.0, 3532.4, 3532.8, 87, null, 1438, 99040], [20240612, 3532.8, 3532.6, 3533.0, 3531.4, 3531.6, 246, null, 1439, 99096], [20240612, 3531.6, 3531.8, 3533.0, 3531.8, 3532.8, 100, null, 1440, 99117], [20240612, 3532.8, 3532.8, 3533.6, 3532.4, 3532.4, 137, null, 1441, 99159], [20240612, 3532.4, 3532.4, 3532.6, 3531.0, 3531.2, 213, null, 1442, 99224], [20240612, 3531.2, 3531.2, 3532.8, 3531.2, 3532.8, 112, null, 1443, 99252], [20240612, 3532.8, 3532.6, 3533.6, 3532.6, 3533.4, 111, null, 1444, 99287], [20240612, 3533.4, 3533.2, 3534.4, 3533.2, 3533.4, 128, null, 1445, 99319], [20240612, 3533.4, 3533.4, 3534.2, 3533.0, 3533.4, 121, null, 1446, 99360], [20240612, 3533.4, 3533.4, 3535.0, 3533.4, 3534.8, 111, null, 1447, 99386], [20240612, 3534.8, 3534.6, 3535.0, 3534.2, 3534.6, 129, null, 1448, 99394], [20240612, 3534.6, 3534.4, 3535.2, 3534.2, 3534.8, 134, null, 1449, 99400], [20240612, 3534.8, 3534.8, 3535.4, 3533.4, 3534.0, 154, null, 1450, 99437], [20240612, 3534.0, 3534.0, 3534.0, 3532.8, 3533.0, 196, null, 1451, 99485], [20240612, 3533.0, 3533.2, 3533.6, 3533.0, 3533.6, 117, null, 1452, 99516], [20240612, 3533.6, 3533.2, 3533.8, 3532.8, 3533.2, 157, null, 1453, 99547], [20240612, 3533.2, 3533.0, 3533.8, 3532.6, 3533.6, 152, null, 1454, 99624], [20240612, 3533.6, 3533.2, 3534.0, 3532.6, 3533.0, 178, null, 1455, 99685], [20240612, 3533.0, 3533.2, 3533.2, 3532.0, 3532.2, 290, null, 1456, 99741], [20240612, 3532.2, 3532.4, 3532.6, 3531.8, 3532.2, 254, null, 1457, 99758], [20240612, 3532.2, 3532.0, 3532.2, 3531.4, 3531.4, 309, null, 1458, 99789], [20240612, 3531.4, 3531.6, 3532.0, 3531.2, 3531.2, 340, null, 1459, 99847], [20240612, 3531.2, 3531.2, 3531.6, 3530.0, 3531.2, 528, null, 1500, 99927], [20240613, 3531.2, 3536.8, 3537.4, 3532.2, 3534.4, 1017, null, 931, 99274], [20240613, 3534.4, 3534.4, 3534.4, 3531.2, 3533.8, 538, null, 932, 98870], [20240613, 3533.8, 3533.6, 3534.4, 3532.2, 3533.2, 450, null, 933, 98543], [20240613, 3533.2, 3533.4, 3535.0, 3532.6, 3533.6, 413, null, 934, 98331], [20240613, 3533.6, 3533.2, 3533.8, 3530.8, 3532.8, 444, null, 935, 98082], [20240613, 3532.8, 3532.4, 3534.6, 3532.0, 3532.4, 270, null, 936, 97945], [20240613, 3532.4, 3532.8, 3533.8, 3531.8, 3532.8, 242, null, 937, 97816], [20240613, 3532.8, 3532.8, 3532.8, 3531.4, 3531.8, 293, null, 938, 97653], [20240613, 3531.8, 3531.4, 3532.0, 3530.8, 3531.4, 306, null, 939, 97528], [20240613, 3531.4, 3531.2, 3531.2, 3528.4, 3529.0, 448, null, 940, 97324], [20240613, 3529.0, 3528.8, 3529.2, 3527.2, 3528.6, 448, null, 941, 97164], [20240613, 3528.6, 3528.4, 3529.6, 3527.4, 3528.8, 222, null, 942, 97067], [20240613, 3528.8, 3528.0, 3528.6, 3526.0, 3526.4, 300, null, 943, 96962], [20240613, 3526.4, 3526.4, 3527.4, 3526.0, 3526.8, 159, null, 944, 96863], [20240613, 3526.8, 3526.8, 3526.8, 3524.2, 3525.0, 275, null, 945, 96735], [20240613, 3525.0, 3525.4, 3528.8, 3524.2, 3528.8, 301, null, 946, 96595], [20240613, 3528.8, 3528.8, 3528.8, 3525.6, 3525.8, 237, null, 947, 96501], [20240613, 3525.8, 3526.0, 3528.4, 3525.4, 3527.6, 195, null, 948, 96429], [20240613, 3527.6, 3527.4, 3528.0, 3526.8, 3527.6, 130, null, 949, 96384], [20240613, 3527.6, 3527.6, 3529.2, 3526.6, 3528.0, 228, null, 950, 96322], [20240613, 3528.0, 3527.8, 3528.0, 3525.2, 3527.6, 267, null, 951, 96215], [20240613, 3527.6, 3527.6, 3532.0, 3527.6, 3530.6, 468, null, 952, 96001], [20240613, 3530.6, 3530.4, 3532.0, 3528.0, 3528.0, 213, null, 953, 95924], [20240613, 3528.0, 3528.0, 3528.0, 3525.0, 3525.8, 242, null, 954, 95798], [20240613, 3525.8, 3526.2, 3526.4, 3524.4, 3526.4, 306, null, 955, 95693], [20240613, 3526.4, 3526.6, 3528.0, 3525.0, 3527.6, 180, null, 956, 95603], [20240613, 3527.6, 3527.4, 3529.6, 3527.2, 3528.4, 165, null, 957, 95515], [20240613, 3528.4, 3528.4, 3531.0, 3528.0, 3530.0, 217, null, 958, 95393], [20240613, 3530.0, 3530.2, 3532.0, 3530.0, 3532.0, 235, null, 959, 95285], [20240613, 3532.0, 3531.8, 3532.6, 3530.6, 3531.4, 173, null, 1000, 95198], [20240613, 3531.4, 3531.4, 3532.2, 3530.6, 3531.8, 207, null, 1001, 95096], [20240613, 3531.8, 3532.2, 3534.2, 3531.8, 3533.8, 296, null, 1002, 94993], [20240613, 3533.8, 3534.0, 3534.2, 3533.0, 3534.0, 212, null, 1003, 94893], [20240613, 3534.0, 3534.2, 3539.2, 3534.0, 3537.6, 591, null, 1004, 94633], [20240613, 3537.6, 3537.8, 3542.2, 3537.8, 3539.2, 745, null, 1005, 94406], [20240613, 3539.2, 3539.0, 3540.2, 3538.0, 3539.8, 295, null, 1006, 94324], [20240613, 3539.8, 3540.0, 3540.2, 3536.2, 3537.8, 277, null, 1007, 94261], [20240613, 3537.8, 3538.0, 3538.2, 3536.0, 3536.6, 170, null, 1008, 94208], [20240613, 3536.6, 3536.8, 3538.2, 3535.8, 3538.2, 189, null, 1009, 94146], [20240613, 3538.2, 3538.6, 3538.6, 3536.6, 3537.6, 166, null, 1010, 94109], [20240613, 3537.6, 3537.8, 3538.0, 3536.8, 3538.0, 185, null, 1011, 94057], [20240613, 3538.0, 3537.8, 3538.4, 3535.6, 3535.6, 155, null, 1012, 93993], [20240613, 3535.6, 3535.8, 3537.0, 3535.6, 3537.0, 127, null, 1013, 93955], [20240613, 3537.0, 3536.8, 3537.8, 3536.2, 3537.6, 113, null, 1014, 93895], [20240613, 3537.6, 3537.2, 3537.6, 3536.0, 3536.4, 155, null, 1015, 93843], [20240613, 3536.4, 3536.8, 3537.8, 3536.0, 3537.0, 146, null, 1016, 93822], [20240613, 3537.0, 3537.2, 3539.4, 3537.0, 3539.2, 197, null, 1017, 93797], [20240613, 3539.2, 3539.4, 3542.0, 3538.4, 3538.4, 312, null, 1018, 93739], [20240613, 3538.4, 3538.4, 3538.4, 3536.0, 3536.2, 218, null, 1019, 93712], [20240613, 3536.2, 3535.8, 3536.4, 3534.0, 3534.0, 256, null, 1020, 93655], [20240613, 3534.0, 3534.6, 3534.6, 3532.0, 3533.2, 546, null, 1021, 93618], [20240613, 3533.2, 3533.0, 3533.0, 3531.2, 3532.0, 239, null, 1022, 93561], [20240613, 3532.0, 3531.6, 3532.0, 3529.2, 3529.4, 306, null, 1023, 93519], [20240613, 3529.4, 3529.6, 3529.6, 3527.6, 3527.8, 312, null, 1024, 93401], [20240613, 3527.8, 3527.6, 3529.0, 3527.0, 3527.4, 350, null, 1025, 93330], [20240613, 3527.4, 3527.4, 3527.4, 3526.0, 3526.0, 384, null, 1026, 93344], [20240613, 3526.0, 3526.4, 3527.2, 3526.2, 3526.4, 165, null, 1027, 93335], [20240613, 3526.4, 3526.2, 3527.0, 3525.0, 3526.0, 331, null, 1028, 93389], [20240613, 3526.0, 3525.8, 3526.6, 3522.4, 3523.6, 595, null, 1029, 93284], [20240613, 3523.6, 3523.6, 3524.6, 3523.4, 3523.8, 249, null, 1030, 93302], [20240613, 3523.8, 3523.6, 3525.8, 3523.2, 3524.8, 255, null, 1031, 93264], [20240613, 3524.8, 3524.8, 3525.0, 3523.8, 3524.8, 155, null, 1032, 93256], [20240613, 3524.8, 3524.8, 3526.8, 3524.8, 3526.4, 180, null, 1033, 93247], [20240613, 3526.4, 3526.4, 3526.6, 3524.8, 3524.8, 106, null, 1034, 93243], [20240613, 3524.8, 3525.2, 3526.2, 3524.2, 3525.0, 90, null, 1035, 93225], [20240613, 3525.0, 3525.0, 3526.6, 3524.8, 3526.2, 163, null, 1036, 93202], [20240613, 3526.2, 3525.8, 3526.2, 3525.0, 3525.4, 93, null, 1037, 93184], [20240613, 3525.4, 3526.0, 3526.4, 3524.8, 3525.4, 105, null, 1038, 93183], [20240613, 3525.4, 3525.4, 3526.0, 3524.2, 3525.8, 118, null, 1039, 93171], [20240613, 3525.8, 3525.6, 3525.6, 3523.0, 3523.0, 133, null, 1040, 93164], [20240613, 3523.0, 3522.8, 3523.0, 3521.2, 3522.0, 434, null, 1041, 93121], [20240613, 3522.0, 3522.0, 3522.2, 3521.2, 3521.6, 215, null, 1042, 93162], [20240613, 3521.6, 3521.4, 3524.8, 3521.4, 3523.6, 226, null, 1043, 93135], [20240613, 3523.6, 3523.6, 3524.2, 3522.0, 3524.0, 160, null, 1044, 93145], [20240613, 3524.0, 3524.0, 3524.0, 3522.6, 3523.6, 72, null, 1045, 93130], [20240613, 3523.6, 3523.2, 3524.2, 3522.6, 3523.2, 107, null, 1046, 93112], [20240613, 3523.2, 3523.4, 3524.6, 3522.8, 3523.4, 133, null, 1047, 93113], [20240613, 3523.4, 3524.2, 3524.2, 3521.0, 3521.6, 178, null, 1048, 93141], [20240613, 3521.6, 3521.2, 3521.6, 3518.8, 3518.8, 541, null, 1049, 93225], [20240613, 3518.8, 3518.8, 3520.6, 3518.2, 3520.4, 263, null, 1050, 93283], [20240613, 3520.4, 3520.4, 3520.8, 3518.4, 3519.4, 208, null, 1051, 93334], [20240613, 3519.4, 3519.0, 3522.2, 3519.0, 3521.2, 153, null, 1052, 93389], [20240613, 3521.2, 3521.0, 3521.6, 3520.4, 3520.6, 75, null, 1053, 93392], [20240613, 3520.6, 3520.4, 3521.0, 3519.8, 3520.2, 81, null, 1054, 93404], [20240613, 3520.2, 3519.4, 3520.4, 3516.8, 3518.0, 405, null, 1055, 93469], [20240613, 3518.0, 3517.8, 3520.2, 3517.4, 3520.2, 192, null, 1056, 93539], [20240613, 3520.2, 3519.8, 3522.0, 3519.6, 3521.2, 139, null, 1057, 93577], [20240613, 3521.2, 3521.2, 3521.2, 3519.4, 3519.4, 134, null, 1058, 93618], [20240613, 3519.4, 3519.4, 3520.0, 3518.8, 3519.4, 105, null, 1059, 93627], [20240613, 3519.4, 3519.6, 3520.0, 3517.4, 3518.2, 154, null, 1100, 93652], [20240613, 3518.2, 3518.2, 3518.6, 3517.0, 3517.6, 151, null, 1101, 93683], [20240613, 3517.6, 3517.6, 3520.6, 3517.6, 3517.8, 145, null, 1102, 93722], [20240613, 3517.8, 3518.0, 3520.6, 3518.0, 3519.8, 110, null, 1103, 93756], [20240613, 3519.8, 3519.8, 3520.6, 3518.2, 3518.2, 94, null, 1104, 93788], [20240613, 3518.2, 3518.4, 3520.2, 3517.6, 3519.4, 107, null, 1105, 93801], [20240613, 3519.4, 3519.2, 3519.6, 3517.6, 3519.6, 112, null, 1106, 93816], [20240613, 3519.6, 3520.0, 3521.6, 3519.8, 3520.6, 150, null, 1107, 93810], [20240613, 3520.6, 3520.6, 3520.6, 3517.8, 3518.6, 140, null, 1108, 93836], [20240613, 3518.6, 3518.6, 3520.2, 3518.6, 3519.8, 49, null, 1109, 93838], [20240613, 3519.8, 3520.0, 3520.2, 3519.0, 3519.4, 53, null, 1110, 93830], [20240613, 3519.4, 3519.6, 3519.8, 3518.4, 3519.2, 51, null, 1111, 93829], [20240613, 3519.2, 3519.2, 3519.2, 3518.2, 3518.6, 42, null, 1112, 93826], [20240613, 3518.6, 3519.0, 3520.0, 3518.4, 3519.6, 73, null, 1113, 93824], [20240613, 3519.6, 3519.6, 3519.6, 3516.4, 3517.4, 279, null, 1114, 93834], [20240613, 3517.4, 3518.0, 3520.4, 3518.0, 3519.8, 137, null, 1115, 93841], [20240613, 3519.8, 3520.4, 3521.6, 3519.4, 3521.2, 120, null, 1116, 93835], [20240613, 3521.2, 3521.2, 3521.2, 3519.8, 3520.8, 78, null, 1117, 93847], [20240613, 3520.8, 3520.8, 3521.0, 3518.4, 3518.6, 109, null, 1118, 93854], [20240613, 3518.6, 3519.0, 3520.4, 3518.4, 3519.4, 79, null, 1119, 93857], [20240613, 3519.4, 3519.0, 3519.0, 3515.4, 3517.6, 284, null, 1120, 93849], [20240613, 3517.6, 3517.4, 3519.0, 3517.4, 3518.2, 118, null, 1121, 93871], [20240613, 3518.2, 3518.0, 3520.2, 3517.4, 3518.8, 136, null, 1122, 93907], [20240613, 3518.8, 3519.2, 3519.4, 3518.4, 3519.0, 58, null, 1123, 93927], [20240613, 3519.0, 3519.0, 3519.4, 3518.4, 3519.0, 50, null, 1124, 93943], [20240613, 3519.0, 3519.0, 3522.2, 3519.0, 3520.2, 174, null, 1125, 93957], [20240613, 3520.2, 3520.4, 3520.4, 3518.6, 3519.2, 47, null, 1126, 93962], [20240613, 3519.2, 3519.2, 3519.8, 3516.8, 3516.8, 128, null, 1127, 93986], [20240613, 3516.8, 3516.8, 3518.8, 3516.8, 3517.8, 62, null, 1128, 93987], [20240613, 3517.8, 3517.6, 3518.2, 3517.0, 3517.0, 52, null, 1129, 93999], [20240613, 3517.0, 3517.4, 3518.0, 3516.8, 3517.0, 83, null, 1130, 94011], [20240613, 3517.0, 3517.0, 3519.2, 3517.0, 3518.6, 173, null, 1301, 94037], [20240613, 3518.6, 3518.6, 3521.0, 3518.2, 3521.0, 124, null, 1302, 94047], [20240613, 3521.0, 3521.0, 3523.6, 3520.6, 3523.2, 248, null, 1303, 94057], [20240613, 3523.2, 3523.2, 3523.6, 3520.2, 3521.0, 175, null, 1304, 94067], [20240613, 3521.0, 3520.8, 3521.0, 3519.4, 3521.0, 175, null, 1305, 94067], [20240613, 3521.0, 3521.2, 3524.4, 3521.2, 3523.4, 200, null, 1306, 94084], [20240613, 3523.4, 3523.2, 3523.8, 3521.4, 3521.4, 147, null, 1307, 94113], [20240613, 3521.4, 3521.4, 3521.8, 3520.0, 3521.4, 83, null, 1308, 94111], [20240613, 3521.4, 3521.6, 3523.4, 3521.4, 3522.2, 148, null, 1309, 94156], [20240613, 3522.2, 3522.6, 3524.2, 3522.2, 3523.0, 192, null, 1310, 94169], [20240613, 3523.0, 3523.0, 3526.2, 3523.0, 3524.6, 423, null, 1311, 94230], [20240613, 3524.6, 3525.0, 3525.0, 3522.4, 3522.4, 127, null, 1312, 94262], [20240613, 3522.4, 3522.4, 3522.8, 3521.8, 3522.0, 95, null, 1313, 94262], [20240613, 3522.0, 3522.0, 3522.2, 3520.6, 3522.2, 135, null, 1314, 94264], [20240613, 3522.2, 3522.0, 3523.4, 3522.0, 3522.2, 112, null, 1315, 94272], [20240613, 3522.2, 3522.0, 3522.0, 3519.4, 3519.8, 143, null, 1316, 94276], [20240613, 3519.8, 3519.6, 3520.8, 3519.4, 3520.4, 123, null, 1317, 94309], [20240613, 3520.4, 3520.0, 3520.6, 3518.6, 3520.4, 128, null, 1318, 94324], [20240613, 3520.4, 3520.2, 3521.6, 3519.8, 3519.8, 128, null, 1319, 94341], [20240613, 3519.8, 3519.8, 3519.8, 3518.2, 3519.0, 97, null, 1320, 94351], [20240613, 3519.0, 3519.4, 3521.0, 3517.8, 3520.6, 152, null, 1321, 94372], [20240613, 3520.6, 3521.0, 3521.6, 3519.4, 3519.8, 72, null, 1322, 94360], [20240613, 3519.8, 3519.6, 3520.2, 3519.0, 3519.2, 70, null, 1323, 94364], [20240613, 3519.2, 3519.0, 3519.6, 3518.8, 3519.2, 48, null, 1324, 94357], [20240613, 3519.2, 3519.2, 3520.0, 3518.4, 3519.2, 106, null, 1325, 94351], [20240613, 3519.2, 3520.0, 3522.0, 3519.2, 3521.4, 122, null, 1326, 94368], [20240613, 3521.4, 3522.0, 3522.2, 3520.2, 3521.6, 145, null, 1327, 94376], [20240613, 3521.6, 3521.6, 3522.2, 3520.8, 3521.6, 116, null, 1328, 94344], [20240613, 3521.6, 3521.2, 3521.2, 3519.8, 3519.8, 56, null, 1329, 94353], [20240613, 3519.8, 3519.8, 3520.4, 3519.2, 3520.2, 59, null, 1330, 94368], [20240613, 3520.2, 3519.6, 3522.0, 3519.4, 3521.4, 134, null, 1331, 94365], [20240613, 3521.4, 3521.4, 3522.4, 3520.4, 3521.2, 160, null, 1332, 94376], [20240613, 3521.2, 3521.4, 3522.2, 3520.6, 3522.2, 91, null, 1333, 94374], [20240613, 3522.2, 3522.6, 3523.6, 3522.0, 3522.8, 146, null, 1334, 94385], [20240613, 3522.8, 3523.0, 3523.6, 3522.4, 3522.6, 94, null, 1335, 94375], [20240613, 3522.6, 3522.4, 3522.8, 3521.6, 3521.8, 133, null, 1336, 94356], [20240613, 3521.8, 3521.6, 3522.6, 3521.6, 3522.4, 74, null, 1337, 94335], [20240613, 3522.4, 3522.4, 3523.6, 3521.8, 3522.4, 115, null, 1338, 94322], [20240613, 3522.4, 3522.0, 3522.4, 3520.8, 3521.0, 123, null, 1339, 94353], [20240613, 3521.0, 3521.0, 3521.2, 3519.6, 3520.0, 92, null, 1340, 94363], [20240613, 3520.0, 3520.4, 3521.0, 3520.0, 3520.4, 67, null, 1341, 94377], [20240613, 3520.4, 3520.6, 3520.8, 3520.0, 3520.4, 60, null, 1342, 94395], [20240613, 3520.4, 3520.2, 3520.2, 3519.2, 3519.2, 68, null, 1343, 94403], [20240613, 3519.2, 3519.0, 3519.4, 3518.0, 3518.0, 105, null, 1344, 94424], [20240613, 3518.0, 3518.4, 3519.0, 3517.4, 3518.4, 94, null, 1345, 94451], [20240613, 3518.4, 3518.4, 3519.2, 3517.6, 3517.8, 112, null, 1346, 94448], [20240613, 3517.8, 3518.0, 3519.2, 3517.8, 3519.0, 104, null, 1347, 94455], [20240613, 3519.0, 3519.0, 3519.6, 3518.4, 3518.4, 96, null, 1348, 94474], [20240613, 3518.4, 3518.4, 3519.2, 3518.2, 3518.8, 70, null, 1349, 94472], [20240613, 3518.8, 3518.2, 3518.8, 3516.8, 3517.2, 169, null, 1350, 94509], [20240613, 3517.2, 3517.4, 3520.4, 3517.0, 3519.8, 216, null, 1351, 94532], [20240613, 3519.8, 3519.6, 3519.6, 3518.4, 3519.4, 121, null, 1352, 94532], [20240613, 3519.4, 3519.0, 3519.0, 3518.2, 3518.8, 44, null, 1353, 94536], [20240613, 3518.8, 3518.6, 3519.6, 3518.4, 3519.4, 83, null, 1354, 94531], [20240613, 3519.4, 3519.4, 3519.4, 3517.8, 3517.8, 62, null, 1355, 94527], [20240613, 3517.8, 3518.2, 3519.2, 3517.8, 3519.2, 97, null, 1356, 94497], [20240613, 3519.2, 3519.2, 3519.8, 3517.8, 3517.8, 94, null, 1357, 94502], [20240613, 3517.8, 3518.4, 3519.6, 3517.6, 3519.4, 190, null, 1358, 94529], [20240613, 3519.4, 3519.6, 3519.8, 3519.0, 3519.0, 121, null, 1359, 94506], [20240613, 3519.0, 3519.0, 3520.0, 3518.4, 3518.8, 104, null, 1400, 94507], [20240613, 3518.8, 3519.2, 3520.4, 3518.2, 3518.8, 185, null, 1401, 94502], [20240613, 3518.8, 3519.2, 3520.6, 3519.2, 3519.2, 82, null, 1402, 94502], [20240613, 3519.2, 3519.0, 3519.0, 3516.0, 3516.0, 214, null, 1403, 94534], [20240613, 3516.0, 3516.2, 3516.8, 3516.0, 3516.4, 169, null, 1404, 94584], [20240613, 3516.4, 3516.2, 3517.0, 3515.6, 3515.6, 124, null, 1405, 94570], [20240613, 3515.6, 3515.8, 3516.6, 3513.8, 3514.6, 391, null, 1406, 94607], [20240613, 3514.6, 3514.4, 3515.0, 3512.4, 3513.4, 286, null, 1407, 94669], [20240613, 3513.4, 3513.0, 3514.2, 3512.6, 3513.4, 156, null, 1408, 94704], [20240613, 3513.4, 3513.6, 3514.0, 3511.6, 3512.4, 245, null, 1409, 94762], [20240613, 3512.4, 3512.4, 3513.2, 3512.0, 3512.6, 173, null, 1410, 94797], [20240613, 3512.6, 3513.0, 3513.8, 3512.6, 3513.0, 133, null, 1411, 94805], [20240613, 3513.0, 3512.8, 3512.8, 3511.0, 3511.0, 247, null, 1412, 94864], [20240613, 3511.0, 3511.2, 3512.0, 3510.2, 3510.2, 292, null, 1413, 94896], [20240613, 3510.2, 3510.8, 3511.8, 3510.2, 3511.2, 200, null, 1414, 94930], [20240613, 3511.2, 3511.2, 3511.2, 3508.6, 3509.4, 310, null, 1415, 94998], [20240613, 3509.4, 3509.6, 3512.6, 3509.4, 3512.0, 460, null, 1416, 95105], [20240613, 3512.0, 3512.0, 3512.0, 3509.6, 3511.8, 239, null, 1417, 95092], [20240613, 3511.8, 3511.8, 3512.2, 3509.2, 3509.2, 218, null, 1418, 95089], [20240613, 3509.2, 3509.2, 3509.4, 3508.0, 3509.4, 279, null, 1419, 95141], [20240613, 3509.4, 3509.0, 3509.6, 3507.4, 3509.0, 186, null, 1420, 95172], [20240613, 3509.0, 3509.0, 3511.0, 3509.0, 3509.6, 218, null, 1421, 95186], [20240613, 3509.6, 3509.4, 3510.0, 3508.6, 3509.0, 146, null, 1422, 95207], [20240613, 3509.0, 3509.2, 3512.2, 3508.6, 3512.2, 173, null, 1423, 95217], [20240613, 3512.2, 3511.8, 3512.4, 3510.8, 3512.0, 107, null, 1424, 95223], [20240613, 3512.0, 3511.6, 3512.2, 3510.6, 3511.8, 125, null, 1425, 95225], [20240613, 3511.8, 3511.2, 3512.8, 3511.2, 3512.0, 166, null, 1426, 95203], [20240613, 3512.0, 3511.6, 3512.0, 3510.2, 3510.8, 100, null, 1427, 95214], [20240613, 3510.8, 3510.8, 3511.6, 3509.0, 3511.0, 183, null, 1428, 95220], [20240613, 3511.0, 3510.8, 3512.4, 3510.0, 3510.0, 206, null, 1429, 95221], [20240613, 3510.0, 3510.4, 3510.6, 3508.2, 3509.0, 196, null, 1430, 95247], [20240613, 3509.0, 3509.2, 3511.0, 3509.0, 3509.6, 194, null, 1431, 95226], [20240613, 3509.6, 3509.2, 3509.6, 3508.0, 3508.4, 237, null, 1432, 95259], [20240613, 3508.4, 3508.8, 3510.6, 3508.6, 3508.6, 177, null, 1433, 95272], [20240613, 3508.6, 3508.8, 3508.8, 3507.8, 3508.2, 218, null, 1434, 95318], [20240613, 3508.2, 3508.4, 3509.0, 3507.6, 3508.0, 145, null, 1435, 95332], [20240613, 3508.0, 3507.8, 3510.0, 3507.6, 3509.6, 288, null, 1436, 95296], [20240613, 3509.6, 3509.8, 3511.4, 3509.4, 3511.2, 257, null, 1437, 95262], [20240613, 3511.2, 3511.0, 3511.8, 3510.0, 3510.6, 228, null, 1438, 95276], [20240613, 3510.6, 3510.6, 3511.8, 3510.6, 3511.8, 145, null, 1439, 95253], [20240613, 3511.8, 3511.6, 3512.6, 3511.2, 3511.8, 194, null, 1440, 95268], [20240613, 3511.8, 3512.0, 3512.8, 3511.6, 3512.0, 234, null, 1441, 95280], [20240613, 3512.0, 3512.0, 3513.2, 3511.2, 3512.4, 159, null, 1442, 95308], [20240613, 3512.4, 3512.4, 3513.4, 3512.4, 3513.0, 129, null, 1443, 95332], [20240613, 3513.0, 3512.8, 3514.0, 3512.6, 3513.4, 264, null, 1444, 95333], [20240613, 3513.4, 3513.4, 3513.4, 3512.0, 3513.0, 173, null, 1445, 95376], [20240613, 3513.0, 3513.0, 3514.0, 3512.0, 3512.0, 225, null, 1446, 95447], [20240613, 3512.0, 3512.0, 3512.6, 3511.2, 3512.4, 205, null, 1447, 95523], [20240613, 3512.4, 3511.8, 3513.2, 3511.4, 3512.6, 182, null, 1448, 95556], [20240613, 3512.6, 3512.8, 3512.8, 3511.6, 3512.6, 162, null, 1449, 95602], [20240613, 3512.6, 3512.8, 3513.8, 3512.4, 3513.4, 209, null, 1450, 95670], [20240613, 3513.4, 3514.0, 3514.4, 3513.2, 3514.4, 266, null, 1451, 95747], [20240613, 3514.4, 3514.0, 3514.2, 3512.8, 3513.8, 179, null, 1452, 95813], [20240613, 3513.8, 3514.0, 3514.6, 3513.8, 3514.4, 192, null, 1453, 95859], [20240613, 3514.4, 3514.4, 3515.0, 3514.2, 3514.8, 223, null, 1454, 95931], [20240613, 3514.8, 3514.8, 3515.0, 3514.2, 3514.8, 208, null, 1455, 95988], [20240613, 3514.8, 3515.0, 3515.4, 3514.4, 3515.4, 288, null, 1456, 96088], [20240613, 3515.4, 3515.2, 3516.6, 3515.2, 3516.0, 370, null, 1457, 96189], [20240613, 3516.0, 3515.8, 3517.8, 3515.4, 3517.8, 404, null, 1458, 96326], [20240613, 3517.8, 3517.4, 3517.8, 3517.2, 3517.2, 459, null, 1459, 96439], [20240613, 3517.2, 3517.2, 3518.0, 3517.0, 3517.6, 604, null, 1500, 96661], [20240614, 3517.6, 3512.6, 3514.6, 3508.0, 3511.0, 1680, null, 931, 95588], [20240614, 3511.0, 3511.4, 3513.0, 3510.0, 3512.4, 564, null, 932, 95340], [20240614, 3512.4, 3512.6, 3512.8, 3508.2, 3509.6, 519, null, 933, 95001], [20240614, 3509.6, 3509.6, 3509.8, 3507.0, 3508.0, 509, null, 934, 94701], [20240614, 3508.0, 3507.4, 3508.8, 3506.0, 3507.0, 402, null, 935, 94444], [20240614, 3507.0, 3506.8, 3510.8, 3506.2, 3509.6, 603, null, 936, 94054], [20240614, 3509.6, 3509.6, 3511.0, 3508.0, 3508.2, 294, null, 937, 93845], [20240614, 3508.2, 3508.2, 3509.0, 3506.6, 3507.2, 205, null, 938, 93731], [20240614, 3507.2, 3507.2, 3508.6, 3506.6, 3507.0, 216, null, 939, 93598], [20240614, 3507.0, 3507.2, 3507.2, 3505.0, 3505.2, 293, null, 940, 93462], [20240614, 3505.2, 3505.4, 3506.4, 3504.2, 3505.0, 289, null, 941, 93307], [20240614, 3505.0, 3504.8, 3506.8, 3504.2, 3504.4, 253, null, 942, 93187], [20240614, 3504.4, 3504.4, 3505.8, 3502.6, 3504.2, 269, null, 943, 93093], [20240614, 3504.2, 3504.2, 3504.6, 3502.0, 3504.4, 252, null, 944, 92979], [20240614, 3504.4, 3504.2, 3506.2, 3503.8, 3504.8, 363, null, 945, 92759], [20240614, 3504.8, 3505.0, 3510.4, 3504.8, 3509.2, 455, null, 946, 92501], [20240614, 3509.2, 3509.2, 3511.0, 3509.0, 3510.2, 328, null, 947, 92371], [20240614, 3510.2, 3510.0, 3512.8, 3510.0, 3512.0, 417, null, 948, 92156], [20240614, 3512.0, 3511.8, 3511.8, 3508.4, 3509.0, 277, null, 949, 92032], [20240614, 3509.0, 3509.4, 3512.2, 3509.4, 3512.0, 299, null, 950, 91930], [20240614, 3512.0, 3511.4, 3514.2, 3511.2, 3513.8, 315, null, 951, 91752], [20240614, 3513.8, 3514.0, 3516.8, 3514.0, 3514.6, 483, null, 952, 91543], [20240614, 3514.6, 3515.8, 3517.6, 3515.0, 3516.8, 325, null, 953, 91383], [20240614, 3516.8, 3517.0, 3517.6, 3515.4, 3515.4, 250, null, 954, 91261], [20240614, 3515.4, 3515.8, 3516.4, 3514.4, 3515.0, 260, null, 955, 91088], [20240614, 3515.0, 3514.8, 3517.0, 3514.8, 3515.2, 229, null, 956, 90945], [20240614, 3515.2, 3515.2, 3517.4, 3514.0, 3515.8, 239, null, 957, 90815], [20240614, 3515.8, 3516.0, 3516.0, 3513.2, 3513.4, 166, null, 958, 90732], [20240614, 3513.4, 3513.4, 3514.2, 3511.6, 3512.0, 195, null, 959, 90632], [20240614, 3512.0, 3511.4, 3513.8, 3511.2, 3513.8, 228, null, 1000, 90565], [20240614, 3513.8, 3514.4, 3514.8, 3510.6, 3510.6, 232, null, 1001, 90438], [20240614, 3510.6, 3510.6, 3511.0, 3509.2, 3511.0, 212, null, 1002, 90360], [20240614, 3511.0, 3510.6, 3512.2, 3510.0, 3511.8, 138, null, 1003, 90337], [20240614, 3511.8, 3511.8, 3513.8, 3511.8, 3512.8, 186, null, 1004, 90273], [20240614, 3512.8, 3512.0, 3512.8, 3510.4, 3510.8, 150, null, 1005, 90202], [20240614, 3510.8, 3510.6, 3513.0, 3510.6, 3512.2, 136, null, 1006, 90157], [20240614, 3512.2, 3512.0, 3515.0, 3511.4, 3513.0, 206, null, 1007, 90065], [20240614, 3513.0, 3513.0, 3516.2, 3513.0, 3515.4, 154, null, 1008, 89993], [20240614, 3515.4, 3515.6, 3516.4, 3513.8, 3514.2, 141, null, 1009, 89910], [20240614, 3514.2, 3514.2, 3514.4, 3512.6, 3513.4, 149, null, 1010, 89840], [20240614, 3513.4, 3513.2, 3515.2, 3512.8, 3515.2, 123, null, 1011, 89776], [20240614, 3515.2, 3515.0, 3517.6, 3514.8, 3515.4, 190, null, 1012, 89703], [20240614, 3515.4, 3515.4, 3516.2, 3514.0, 3514.2, 104, null, 1013, 89658], [20240614, 3514.2, 3514.6, 3516.2, 3514.2, 3514.4, 151, null, 1014, 89629], [20240614, 3514.4, 3514.0, 3516.2, 3513.0, 3516.0, 160, null, 1015, 89561], [20240614, 3516.0, 3516.2, 3516.2, 3513.2, 3514.0, 161, null, 1016, 89515], [20240614, 3514.0, 3513.6, 3514.8, 3513.4, 3514.6, 78, null, 1017, 89480], [20240614, 3514.6, 3514.4, 3514.8, 3512.4, 3512.8, 157, null, 1018, 89431], [20240614, 3512.8, 3512.4, 3514.2, 3512.4, 3512.8, 149, null, 1019, 89408], [20240614, 3512.8, 3512.6, 3513.0, 3510.4, 3510.8, 178, null, 1020, 89402], [20240614, 3510.8, 3511.0, 3511.4, 3510.0, 3510.0, 174, null, 1021, 89367], [20240614, 3510.0, 3510.0, 3512.0, 3509.8, 3511.0, 142, null, 1022, 89333], [20240614, 3511.0, 3511.0, 3512.0, 3509.6, 3510.2, 139, null, 1023, 89326], [20240614, 3510.2, 3510.2, 3510.2, 3507.2, 3507.4, 313, null, 1024, 89238], [20240614, 3507.4, 3507.2, 3509.4, 3507.2, 3508.2, 170, null, 1025, 89189], [20240614, 3508.2, 3508.4, 3508.8, 3507.0, 3507.2, 193, null, 1026, 89160], [20240614, 3507.2, 3507.2, 3510.2, 3507.2, 3508.0, 156, null, 1027, 89108], [20240614, 3508.0, 3508.0, 3509.0, 3507.0, 3507.2, 165, null, 1028, 89064], [20240614, 3507.2, 3507.2, 3508.2, 3506.6, 3507.6, 138, null, 1029, 89027], [20240614, 3507.6, 3507.2, 3507.8, 3506.6, 3506.8, 125, null, 1030, 88999], [20240614, 3506.8, 3507.2, 3509.6, 3505.8, 3506.0, 247, null, 1031, 88939], [20240614, 3506.0, 3505.8, 3507.0, 3505.0, 3505.0, 196, null, 1032, 88885], [20240614, 3505.0, 3505.4, 3507.4, 3505.2, 3505.4, 190, null, 1033, 88851], [20240614, 3505.4, 3505.2, 3507.0, 3504.0, 3506.8, 256, null, 1034, 88811], [20240614, 3506.8, 3506.8, 3506.8, 3504.6, 3505.2, 177, null, 1035, 88796], [20240614, 3505.2, 3505.0, 3505.2, 3503.8, 3503.8, 169, null, 1036, 88766], [20240614, 3503.8, 3503.6, 3504.6, 3500.8, 3504.2, 517, null, 1037, 88683], [20240614, 3504.2, 3504.0, 3504.2, 3502.4, 3502.6, 105, null, 1038, 88634], [20240614, 3502.6, 3502.6, 3504.0, 3502.0, 3504.0, 274, null, 1039, 88624], [20240614, 3504.0, 3504.0, 3504.2, 3501.2, 3501.4, 208, null, 1040, 88576], [20240614, 3501.4, 3501.2, 3503.8, 3500.6, 3502.6, 233, null, 1041, 88532], [20240614, 3502.6, 3502.2, 3503.4, 3501.2, 3502.8, 159, null, 1042, 88511], [20240614, 3502.8, 3503.2, 3503.2, 3501.0, 3502.2, 204, null, 1043, 88483], [20240614, 3502.2, 3502.2, 3503.8, 3501.4, 3502.4, 218, null, 1044, 88477], [20240614, 3502.4, 3502.4, 3502.8, 3500.8, 3501.2, 205, null, 1045, 88471], [20240614, 3501.2, 3500.8, 3501.2, 3499.0, 3499.8, 364, null, 1046, 88489], [20240614, 3499.8, 3499.6, 3500.6, 3499.0, 3500.6, 227, null, 1047, 88458], [20240614, 3500.6, 3500.4, 3502.8, 3499.8, 3500.2, 334, null, 1048, 88436], [20240614, 3500.2, 3500.2, 3501.6, 3500.0, 3500.2, 209, null, 1049, 88414], [20240614, 3500.2, 3500.0, 3502.6, 3498.4, 3502.4, 329, null, 1050, 88408], [20240614, 3502.4, 3502.0, 3502.8, 3501.6, 3502.2, 268, null, 1051, 88354], [20240614, 3502.2, 3501.8, 3502.0, 3500.6, 3501.4, 139, null, 1052, 88318], [20240614, 3501.4, 3501.2, 3502.8, 3501.0, 3502.0, 140, null, 1053, 88295], [20240614, 3502.0, 3501.8, 3502.8, 3500.8, 3502.8, 124, null, 1054, 88304], [20240614, 3502.8, 3502.8, 3503.6, 3502.0, 3503.4, 166, null, 1055, 88258], [20240614, 3503.4, 3503.0, 3503.8, 3502.0, 3503.0, 115, null, 1056, 88232], [20240614, 3503.0, 3502.8, 3503.6, 3502.4, 3502.8, 104, null, 1057, 88206], [20240614, 3502.8, 3502.4, 3504.0, 3502.2, 3503.0, 136, null, 1058, 88156], [20240614, 3503.0, 3503.4, 3504.6, 3502.6, 3504.2, 115, null, 1059, 88142], [20240614, 3504.2, 3504.8, 3504.8, 3501.4, 3502.6, 400, null, 1100, 87968], [20240614, 3502.6, 3502.4, 3505.4, 3502.4, 3504.8, 250, null, 1101, 87929], [20240614, 3504.8, 3504.4, 3505.6, 3504.0, 3505.2, 157, null, 1102, 87924], [20240614, 3505.2, 3504.8, 3506.2, 3504.4, 3506.0, 106, null, 1103, 87915], [20240614, 3506.0, 3506.0, 3506.2, 3504.6, 3504.8, 77, null, 1104, 87901], [20240614, 3504.8, 3504.8, 3506.2, 3504.6, 3504.8, 70, null, 1105, 87898], [20240614, 3504.8, 3504.2, 3505.4, 3504.0, 3505.4, 78, null, 1106, 87893], [20240614, 3505.4, 3505.4, 3506.2, 3504.2, 3504.6, 107, null, 1107, 87890], [20240614, 3504.6, 3504.6, 3506.4, 3504.6, 3506.0, 112, null, 1108, 87898], [20240614, 3506.0, 3505.4, 3505.8, 3502.0, 3502.6, 125, null, 1109, 87877], [20240614, 3502.6, 3502.6, 3504.0, 3501.6, 3502.8, 133, null, 1110, 87875], [20240614, 3502.8, 3502.6, 3505.4, 3502.6, 3505.0, 114, null, 1111, 87886], [20240614, 3505.0, 3504.6, 3506.0, 3504.6, 3504.6, 156, null, 1112, 87844], [20240614, 3504.6, 3504.4, 3507.0, 3504.4, 3506.6, 162, null, 1113, 87822], [20240614, 3506.6, 3506.2, 3510.6, 3506.0, 3510.0, 499, null, 1114, 87752], [20240614, 3510.0, 3510.0, 3511.4, 3509.8, 3511.4, 264, null, 1115, 87732], [20240614, 3511.4, 3511.4, 3516.4, 3511.4, 3515.6, 690, null, 1116, 87714], [20240614, 3515.6, 3516.2, 3520.6, 3516.2, 3517.0, 966, null, 1117, 87823], [20240614, 3517.0, 3516.6, 3518.8, 3515.6, 3517.8, 367, null, 1118, 87858], [20240614, 3517.8, 3517.8, 3518.8, 3515.4, 3515.8, 354, null, 1119, 87891], [20240614, 3515.8, 3515.8, 3517.8, 3515.4, 3516.6, 327, null, 1120, 87939], [20240614, 3516.6, 3516.2, 3516.8, 3513.0, 3514.0, 356, null, 1121, 87970], [20240614, 3514.0, 3513.4, 3513.4, 3510.4, 3510.8, 290, null, 1122, 87944], [20240614, 3510.8, 3510.8, 3512.4, 3510.4, 3511.2, 220, null, 1123, 87985], [20240614, 3511.2, 3511.0, 3511.0, 3505.6, 3505.8, 578, null, 1124, 87927], [20240614, 3505.8, 3505.8, 3507.0, 3505.2, 3505.2, 262, null, 1125, 87959], [20240614, 3505.2, 3505.2, 3505.2, 3502.6, 3504.8, 373, null, 1126, 88062], [20240614, 3504.8, 3504.8, 3506.0, 3504.6, 3504.8, 141, null, 1127, 88099], [20240614, 3504.8, 3504.8, 3505.6, 3504.0, 3505.6, 116, null, 1128, 88105], [20240614, 3505.6, 3505.0, 3505.4, 3504.0, 3504.4, 104, null, 1129, 88101], [20240614, 3504.4, 3504.4, 3505.4, 3504.0, 3504.4, 144, null, 1130, 88118], [20240614, 3504.4, 3503.8, 3505.6, 3503.6, 3505.6, 197, null, 1301, 88177], [20240614, 3505.6, 3505.8, 3506.0, 3502.6, 3504.0, 177, null, 1302, 88226], [20240614, 3504.0, 3504.0, 3505.6, 3503.0, 3504.4, 197, null, 1303, 88265], [20240614, 3504.4, 3504.6, 3507.0, 3504.2, 3504.6, 206, null, 1304, 88311], [20240614, 3504.6, 3504.4, 3507.2, 3504.2, 3506.4, 189, null, 1305, 88349], [20240614, 3506.4, 3506.4, 3507.6, 3504.4, 3504.6, 135, null, 1306, 88350], [20240614, 3504.6, 3504.6, 3505.6, 3504.2, 3505.2, 146, null, 1307, 88352], [20240614, 3505.2, 3505.0, 3507.4, 3504.8, 3507.0, 159, null, 1308, 88373], [20240614, 3507.0, 3506.8, 3511.0, 3506.8, 3509.6, 251, null, 1309, 88417], [20240614, 3509.6, 3509.6, 3510.0, 3508.0, 3508.0, 130, null, 1310, 88439], [20240614, 3508.0, 3508.0, 3510.6, 3507.8, 3509.4, 83, null, 1311, 88455], [20240614, 3509.4, 3509.2, 3509.2, 3507.4, 3507.6, 135, null, 1312, 88477], [20240614, 3507.6, 3507.6, 3509.6, 3507.6, 3508.8, 136, null, 1313, 88513], [20240614, 3508.8, 3508.4, 3512.0, 3508.2, 3511.2, 167, null, 1314, 88522], [20240614, 3511.2, 3511.6, 3513.2, 3510.8, 3513.0, 183, null, 1315, 88600], [20240614, 3513.0, 3513.0, 3513.6, 3512.0, 3513.2, 140, null, 1316, 88624], [20240614, 3513.2, 3513.2, 3516.8, 3513.2, 3516.2, 471, null, 1317, 88754], [20240614, 3516.2, 3516.4, 3517.8, 3516.0, 3517.2, 273, null, 1318, 88764], [20240614, 3517.2, 3517.6, 3518.0, 3515.4, 3517.4, 340, null, 1319, 88845], [20240614, 3517.4, 3517.2, 3519.8, 3517.2, 3518.8, 452, null, 1320, 88914], [20240614, 3518.8, 3519.2, 3523.8, 3519.2, 3521.0, 788, null, 1321, 89075], [20240614, 3521.0, 3521.2, 3522.6, 3518.2, 3518.2, 351, null, 1322, 89196], [20240614, 3518.2, 3518.4, 3520.6, 3518.2, 3518.8, 252, null, 1323, 89230], [20240614, 3518.8, 3518.8, 3520.6, 3518.2, 3520.6, 294, null, 1324, 89217], [20240614, 3520.6, 3520.6, 3521.2, 3518.8, 3519.2, 263, null, 1325, 89246], [20240614, 3519.2, 3519.2, 3519.4, 3516.2, 3518.8, 296, null, 1326, 89309], [20240614, 3518.8, 3518.4, 3523.8, 3518.2, 3523.8, 325, null, 1327, 89374], [20240614, 3523.8, 3523.6, 3526.0, 3523.0, 3524.8, 560, null, 1328, 89495], [20240614, 3524.8, 3524.6, 3526.0, 3524.0, 3525.0, 354, null, 1329, 89573], [20240614, 3525.0, 3525.0, 3525.8, 3523.0, 3524.0, 240, null, 1330, 89639], [20240614, 3524.0, 3524.4, 3526.0, 3523.6, 3525.8, 356, null, 1331, 89709], [20240614, 3525.8, 3525.4, 3525.6, 3522.8, 3524.8, 241, null, 1332, 89794], [20240614, 3524.8, 3524.8, 3527.8, 3524.0, 3524.6, 331, null, 1333, 89872], [20240614, 3524.6, 3524.6, 3524.6, 3521.8, 3522.0, 282, null, 1334, 89957], [20240614, 3522.0, 3521.8, 3523.0, 3521.4, 3521.4, 177, null, 1335, 90020], [20240614, 3521.4, 3521.2, 3526.0, 3521.0, 3526.0, 232, null, 1336, 90096], [20240614, 3526.0, 3525.6, 3530.0, 3525.6, 3528.4, 588, null, 1337, 90250], [20240614, 3528.4, 3528.6, 3530.0, 3527.6, 3530.0, 342, null, 1338, 90374], [20240614, 3530.0, 3530.0, 3531.8, 3529.2, 3531.6, 411, null, 1339, 90540], [20240614, 3531.6, 3531.4, 3532.4, 3529.0, 3532.0, 395, null, 1340, 90641], [20240614, 3532.0, 3531.8, 3533.6, 3531.8, 3533.2, 464, null, 1341, 90714], [20240614, 3533.2, 3533.2, 3533.8, 3531.6, 3533.0, 356, null, 1342, 90740], [20240614, 3533.0, 3533.2, 3535.0, 3532.4, 3533.2, 355, null, 1343, 90813], [20240614, 3533.2, 3533.2, 3533.4, 3532.2, 3532.6, 302, null, 1344, 90806], [20240614, 3532.6, 3532.8, 3536.0, 3532.4, 3535.4, 360, null, 1345, 90893], [20240614, 3535.4, 3535.8, 3537.2, 3533.6, 3533.6, 460, null, 1346, 90974], [20240614, 3533.6, 3533.6, 3534.0, 3532.4, 3533.2, 245, null, 1347, 90965], [20240614, 3533.2, 3533.4, 3533.4, 3531.8, 3531.8, 154, null, 1348, 90964], [20240614, 3531.8, 3531.8, 3535.4, 3531.8, 3534.8, 229, null, 1349, 90995], [20240614, 3534.8, 3535.0, 3535.0, 3531.8, 3532.2, 218, null, 1350, 90993], [20240614, 3532.2, 3532.2, 3532.8, 3530.8, 3530.8, 206, null, 1351, 91005], [20240614, 3530.8, 3531.2, 3531.2, 3529.0, 3529.0, 269, null, 1352, 91049], [20240614, 3529.0, 3529.0, 3529.8, 3526.0, 3527.4, 393, null, 1353, 91098], [20240614, 3527.4, 3527.8, 3529.4, 3526.8, 3529.4, 267, null, 1354, 91101], [20240614, 3529.4, 3529.4, 3529.4, 3527.0, 3527.0, 178, null, 1355, 91132], [20240614, 3527.0, 3527.0, 3527.2, 3525.0, 3525.4, 266, null, 1356, 91171], [20240614, 3525.4, 3525.2, 3526.8, 3523.6, 3525.8, 273, null, 1357, 91203], [20240614, 3525.8, 3526.2, 3526.4, 3525.2, 3525.8, 106, null, 1358, 91220], [20240614, 3525.8, 3525.6, 3529.8, 3525.6, 3529.6, 196, null, 1359, 91272], [20240614, 3529.6, 3529.6, 3529.8, 3527.2, 3527.4, 139, null, 1400, 91281], [20240614, 3527.4, 3527.4, 3530.0, 3526.2, 3530.0, 179, null, 1401, 91311], [20240614, 3530.0, 3530.0, 3532.2, 3528.8, 3530.8, 203, null, 1402, 91389], [20240614, 3530.8, 3530.2, 3531.4, 3528.2, 3529.4, 92, null, 1403, 91422], [20240614, 3529.4, 3529.0, 3529.0, 3525.4, 3525.6, 173, null, 1404, 91469], [20240614, 3525.6, 3526.0, 3528.2, 3526.0, 3528.2, 155, null, 1405, 91532], [20240614, 3528.2, 3528.6, 3528.8, 3527.8, 3527.8, 80, null, 1406, 91554], [20240614, 3527.8, 3528.2, 3531.8, 3528.0, 3529.6, 168, null, 1407, 91585], [20240614, 3529.6, 3530.0, 3532.6, 3530.0, 3532.0, 109, null, 1408, 91602], [20240614, 3532.0, 3532.0, 3532.2, 3530.8, 3530.8, 126, null, 1409, 91620], [20240614, 3530.8, 3531.4, 3532.0, 3530.8, 3531.8, 90, null, 1410, 91641], [20240614, 3531.8, 3531.8, 3532.6, 3530.6, 3531.4, 128, null, 1411, 91685], [20240614, 3531.4, 3531.4, 3533.6, 3531.2, 3533.6, 157, null, 1412, 91742], [20240614, 3533.6, 3533.4, 3533.6, 3528.8, 3528.8, 183, null, 1413, 91761], [20240614, 3528.8, 3529.4, 3529.4, 3527.0, 3527.8, 232, null, 1414, 91760], [20240614, 3527.8, 3527.8, 3528.8, 3527.0, 3527.0, 94, null, 1415, 91782], [20240614, 3527.0, 3527.0, 3528.0, 3527.0, 3527.6, 111, null, 1416, 91771], [20240614, 3527.6, 3527.6, 3530.0, 3527.6, 3529.2, 131, null, 1417, 91779], [20240614, 3529.2, 3529.2, 3530.4, 3529.0, 3529.6, 91, null, 1418, 91780], [20240614, 3529.6, 3529.6, 3530.0, 3528.8, 3528.8, 70, null, 1419, 91782], [20240614, 3528.8, 3528.8, 3531.6, 3528.4, 3530.2, 159, null, 1420, 91810], [20240614, 3530.2, 3530.0, 3531.4, 3529.4, 3531.2, 99, null, 1421, 91823], [20240614, 3531.2, 3531.0, 3532.8, 3530.6, 3530.8, 206, null, 1422, 91882], [20240614, 3530.8, 3531.2, 3531.6, 3529.6, 3530.0, 82, null, 1423, 91892], [20240614, 3530.0, 3530.4, 3531.0, 3530.0, 3530.6, 74, null, 1424, 91912], [20240614, 3530.6, 3530.6, 3530.8, 3528.2, 3529.8, 162, null, 1425, 91934], [20240614, 3529.8, 3529.4, 3530.0, 3528.8, 3529.4, 89, null, 1426, 91927], [20240614, 3529.4, 3529.6, 3529.6, 3526.4, 3527.6, 183, null, 1427, 91952], [20240614, 3527.6, 3528.2, 3531.0, 3527.8, 3530.6, 169, null, 1428, 91950], [20240614, 3530.6, 3530.2, 3531.0, 3530.0, 3530.0, 106, null, 1429, 91963], [20240614, 3530.0, 3530.0, 3532.0, 3529.8, 3532.0, 145, null, 1430, 91962], [20240614, 3532.0, 3532.0, 3532.8, 3531.0, 3531.8, 144, null, 1431, 91982], [20240614, 3531.8, 3531.6, 3533.0, 3531.2, 3532.0, 186, null, 1432, 92005], [20240614, 3532.0, 3531.8, 3534.2, 3531.6, 3534.0, 217, null, 1433, 92049], [20240614, 3534.0, 3534.0, 3534.0, 3532.2, 3533.6, 192, null, 1434, 92094], [20240614, 3533.6, 3533.6, 3535.8, 3533.2, 3534.8, 296, null, 1435, 92151], [20240614, 3534.8, 3534.4, 3536.2, 3533.8, 3536.0, 225, null, 1436, 92161], [20240614, 3536.0, 3535.8, 3537.8, 3535.6, 3537.2, 454, null, 1437, 92218], [20240614, 3537.2, 3537.2, 3539.0, 3537.0, 3539.0, 382, null, 1438, 92214], [20240614, 3539.0, 3538.8, 3540.0, 3538.4, 3539.6, 358, null, 1439, 92280], [20240614, 3539.6, 3539.6, 3539.8, 3539.0, 3539.6, 301, null, 1440, 92398], [20240614, 3539.6, 3539.4, 3539.4, 3537.0, 3537.2, 332, null, 1441, 92452], [20240614, 3537.2, 3537.2, 3538.2, 3537.2, 3537.8, 188, null, 1442, 92461], [20240614, 3537.8, 3537.8, 3538.0, 3535.0, 3535.0, 250, null, 1443, 92486], [20240614, 3535.0, 3535.0, 3535.8, 3534.2, 3534.2, 220, null, 1444, 92511], [20240614, 3534.2, 3534.4, 3535.4, 3534.2, 3534.6, 185, null, 1445, 92527], [20240614, 3534.6, 3535.0, 3535.2, 3532.6, 3532.8, 298, null, 1446, 92579], [20240614, 3532.8, 3532.6, 3533.4, 3532.2, 3532.4, 189, null, 1447, 92600], [20240614, 3532.4, 3532.2, 3532.4, 3531.2, 3531.6, 203, null, 1448, 92660], [20240614, 3531.6, 3532.2, 3532.6, 3531.6, 3532.6, 159, null, 1449, 92692], [20240614, 3532.6, 3532.6, 3533.2, 3532.0, 3532.6, 201, null, 1450, 92722], [20240614, 3532.6, 3532.4, 3532.6, 3531.6, 3532.0, 219, null, 1451, 92779], [20240614, 3532.0, 3531.8, 3533.0, 3531.6, 3532.0, 196, null, 1452, 92789], [20240614, 3532.0, 3532.0, 3533.0, 3531.8, 3532.6, 169, null, 1453, 92802], [20240614, 3532.6, 3532.8, 3534.0, 3532.8, 3533.8, 256, null, 1454, 92912], [20240614, 3533.8, 3533.6, 3534.0, 3532.6, 3533.0, 216, null, 1455, 93033], [20240614, 3533.0, 3532.8, 3534.4, 3532.4, 3534.2, 305, null, 1456, 93169], [20240614, 3534.2, 3533.6, 3534.2, 3532.0, 3532.6, 323, null, 1457, 93332], [20240614, 3532.6, 3532.2, 3534.0, 3531.8, 3533.2, 365, null, 1458, 93443], [20240614, 3533.2, 3533.2, 3534.8, 3533.2, 3534.2, 337, null, 1459, 93581], [20240614, 3534.2, 3534.4, 3534.6, 3533.6, 3533.6, 510, null, 1500, 93832], [20240617, 3533.6, 3515.2, 3524.4, 3515.2, 3521.2, 2232, null, 931, 92276], [20240617, 3521.2, 3521.2, 3523.8, 3521.0, 3522.2, 727, null, 932, 91880], [20240617, 3522.2, 3521.8, 3521.8, 3516.6, 3518.0, 659, null, 933, 91503], [20240617, 3518.0, 3518.0, 3521.2, 3517.4, 3520.8, 540, null, 934, 91139], [20240617, 3520.8, 3520.6, 3525.4, 3519.8, 3525.0, 485, null, 935, 90836], [20240617, 3525.0, 3525.6, 3527.4, 3522.2, 3524.4, 686, null, 936, 90439], [20240617, 3524.4, 3524.0, 3525.2, 3521.6, 3521.8, 601, null, 937, 90202], [20240617, 3521.8, 3521.6, 3524.6, 3520.2, 3524.2, 384, null, 938, 89984], [20240617, 3524.2, 3524.2, 3524.2, 3522.2, 3522.6, 390, null, 939, 89760], [20240617, 3522.6, 3523.0, 3524.0, 3521.0, 3521.2, 292, null, 940, 89611], [20240617, 3521.2, 3521.6, 3523.6, 3520.4, 3522.4, 371, null, 941, 89423], [20240617, 3522.4, 3522.4, 3523.4, 3521.4, 3522.0, 248, null, 942, 89312], [20240617, 3522.0, 3522.0, 3522.8, 3521.0, 3522.6, 201, null, 943, 89216], [20240617, 3522.6, 3522.6, 3523.0, 3520.8, 3521.0, 196, null, 944, 89097], [20240617, 3521.0, 3520.8, 3520.8, 3517.8, 3518.2, 348, null, 945, 88941], [20240617, 3518.2, 3517.8, 3519.2, 3517.8, 3518.4, 242, null, 946, 88829], [20240617, 3518.4, 3518.2, 3520.8, 3517.6, 3520.0, 288, null, 947, 88708], [20240617, 3520.0, 3520.2, 3520.4, 3518.6, 3519.6, 116, null, 948, 88640], [20240617, 3519.6, 3519.4, 3522.2, 3519.0, 3521.8, 248, null, 949, 88506], [20240617, 3521.8, 3521.6, 3524.4, 3520.4, 3524.2, 320, null, 950, 88291], [20240617, 3524.2, 3523.8, 3524.4, 3521.8, 3522.2, 196, null, 951, 88172], [20240617, 3522.2, 3522.2, 3523.0, 3518.6, 3518.6, 199, null, 952, 88040], [20240617, 3518.6, 3518.8, 3520.4, 3518.4, 3518.6, 188, null, 953, 87948], [20240617, 3518.6, 3519.2, 3523.4, 3519.2, 3522.8, 228, null, 954, 87852], [20240617, 3522.8, 3523.0, 3524.4, 3522.6, 3523.8, 181, null, 955, 87745], [20240617, 3523.8, 3523.4, 3526.8, 3523.4, 3526.0, 235, null, 956, 87598], [20240617, 3526.0, 3525.8, 3526.4, 3525.0, 3526.2, 184, null, 957, 87534], [20240617, 3526.2, 3526.0, 3526.4, 3524.6, 3525.8, 172, null, 958, 87475], [20240617, 3525.8, 3526.0, 3529.0, 3525.6, 3529.0, 350, null, 959, 87311], [20240617, 3529.0, 3529.2, 3533.4, 3529.2, 3531.8, 687, null, 1000, 86956], [20240617, 3531.8, 3531.6, 3532.0, 3529.0, 3529.0, 342, null, 1001, 86798], [20240617, 3529.0, 3529.2, 3530.8, 3527.8, 3529.8, 372, null, 1002, 86567], [20240617, 3529.8, 3530.6, 3530.8, 3527.4, 3529.8, 291, null, 1003, 86409], [20240617, 3529.8, 3529.6, 3530.0, 3526.4, 3526.4, 200, null, 1004, 86315], [20240617, 3526.4, 3526.2, 3529.2, 3525.6, 3529.2, 242, null, 1005, 86199], [20240617, 3529.2, 3529.2, 3529.2, 3525.6, 3526.6, 244, null, 1006, 86121], [20240617, 3526.6, 3527.2, 3529.2, 3526.8, 3528.6, 205, null, 1007, 86061], [20240617, 3528.6, 3528.6, 3531.8, 3528.0, 3528.4, 281, null, 1008, 85960], [20240617, 3528.4, 3528.2, 3531.0, 3528.0, 3531.0, 176, null, 1009, 85898], [20240617, 3531.0, 3530.8, 3530.8, 3528.0, 3529.2, 212, null, 1010, 85804], [20240617, 3529.2, 3529.6, 3529.6, 3527.6, 3529.2, 294, null, 1011, 85757], [20240617, 3529.2, 3529.6, 3530.6, 3528.8, 3530.0, 195, null, 1012, 85723], [20240617, 3530.0, 3529.8, 3530.4, 3528.2, 3530.2, 136, null, 1013, 85685], [20240617, 3530.2, 3530.0, 3530.8, 3529.0, 3530.0, 156, null, 1014, 85647], [20240617, 3530.0, 3529.6, 3531.8, 3529.4, 3530.4, 249, null, 1015, 85613], [20240617, 3530.4, 3530.4, 3532.0, 3529.2, 3529.2, 329, null, 1016, 85455], [20240617, 3529.2, 3529.2, 3530.6, 3528.0, 3530.0, 221, null, 1017, 85321], [20240617, 3530.0, 3530.4, 3531.6, 3529.4, 3530.4, 198, null, 1018, 85287], [20240617, 3530.4, 3530.2, 3531.4, 3528.8, 3530.2, 194, null, 1019, 85215], [20240617, 3530.2, 3530.8, 3532.0, 3530.2, 3531.6, 160, null, 1020, 85168], [20240617, 3531.6, 3531.0, 3532.6, 3531.0, 3532.0, 205, null, 1021, 85094], [20240617, 3532.0, 3532.0, 3532.8, 3530.8, 3531.4, 258, null, 1022, 84991], [20240617, 3531.4, 3531.8, 3534.0, 3531.4, 3532.0, 295, null, 1023, 84894], [20240617, 3532.0, 3531.8, 3534.0, 3530.8, 3532.8, 184, null, 1024, 84811], [20240617, 3532.8, 3532.8, 3532.8, 3530.8, 3531.0, 236, null, 1025, 84718], [20240617, 3531.0, 3530.6, 3534.4, 3530.6, 3534.2, 321, null, 1026, 84688], [20240617, 3534.2, 3533.8, 3534.6, 3532.8, 3533.2, 249, null, 1027, 84636], [20240617, 3533.2, 3533.4, 3533.6, 3531.8, 3533.2, 189, null, 1028, 84606], [20240617, 3533.2, 3533.6, 3535.0, 3533.4, 3534.2, 267, null, 1029, 84531], [20240617, 3534.2, 3535.0, 3535.0, 3533.0, 3533.4, 137, null, 1030, 84490], [20240617, 3533.4, 3533.2, 3535.0, 3532.0, 3535.0, 305, null, 1031, 84401], [20240617, 3535.0, 3534.4, 3535.0, 3532.8, 3533.8, 213, null, 1032, 84336], [20240617, 3533.8, 3534.0, 3535.6, 3533.6, 3535.2, 288, null, 1033, 84265], [20240617, 3535.2, 3535.0, 3536.0, 3534.4, 3535.2, 253, null, 1034, 84179], [20240617, 3535.2, 3535.6, 3536.0, 3533.6, 3534.4, 249, null, 1035, 84153], [20240617, 3534.4, 3534.0, 3534.2, 3530.4, 3531.0, 302, null, 1036, 84062], [20240617, 3531.0, 3531.0, 3533.0, 3530.6, 3531.8, 284, null, 1037, 84026], [20240617, 3531.8, 3532.4, 3533.8, 3531.2, 3533.8, 176, null, 1038, 83958], [20240617, 3533.8, 3533.8, 3534.0, 3532.6, 3533.2, 148, null, 1039, 83932], [20240617, 3533.2, 3533.2, 3533.8, 3532.2, 3533.2, 175, null, 1040, 83876], [20240617, 3533.2, 3533.2, 3534.6, 3533.0, 3533.2, 156, null, 1041, 83828], [20240617, 3533.2, 3533.2, 3533.4, 3531.8, 3532.6, 140, null, 1042, 83788], [20240617, 3532.6, 3532.4, 3534.4, 3531.6, 3534.4, 175, null, 1043, 83769], [20240617, 3534.4, 3534.6, 3534.6, 3532.6, 3533.0, 140, null, 1044, 83715], [20240617, 3533.0, 3532.6, 3534.0, 3532.4, 3533.8, 111, null, 1045, 83681], [20240617, 3533.8, 3533.4, 3534.0, 3531.6, 3532.0, 142, null, 1046, 83629], [20240617, 3532.0, 3533.0, 3533.0, 3531.6, 3532.0, 123, null, 1047, 83575], [20240617, 3532.0, 3532.0, 3532.6, 3529.6, 3531.4, 199, null, 1048, 83558], [20240617, 3531.4, 3531.4, 3533.6, 3530.4, 3533.4, 176, null, 1049, 83525], [20240617, 3533.4, 3533.0, 3535.0, 3532.8, 3534.8, 162, null, 1050, 83498], [20240617, 3534.8, 3534.8, 3536.0, 3534.6, 3535.8, 208, null, 1051, 83472], [20240617, 3535.8, 3535.8, 3536.0, 3534.4, 3535.8, 143, null, 1052, 83430], [20240617, 3535.8, 3535.6, 3536.2, 3535.0, 3535.4, 149, null, 1053, 83381], [20240617, 3535.4, 3535.8, 3535.8, 3534.4, 3535.2, 159, null, 1054, 83319], [20240617, 3535.2, 3535.4, 3536.2, 3534.6, 3535.4, 132, null, 1055, 83296], [20240617, 3535.4, 3534.8, 3536.6, 3534.2, 3534.4, 158, null, 1056, 83282], [20240617, 3534.4, 3534.2, 3534.6, 3530.8, 3531.4, 233, null, 1057, 83204], [20240617, 3531.4, 3532.0, 3532.8, 3531.2, 3532.4, 101, null, 1058, 83192], [20240617, 3532.4, 3532.6, 3535.0, 3532.6, 3534.8, 151, null, 1059, 83181], [20240617, 3534.8, 3535.2, 3535.8, 3534.4, 3534.8, 165, null, 1100, 83176], [20240617, 3534.8, 3534.6, 3535.0, 3533.2, 3534.0, 132, null, 1101, 83151], [20240617, 3534.0, 3534.4, 3535.8, 3534.4, 3534.8, 145, null, 1102, 83101], [20240617, 3534.8, 3534.2, 3535.4, 3533.0, 3534.2, 141, null, 1103, 83062], [20240617, 3534.2, 3534.4, 3534.6, 3531.2, 3531.8, 145, null, 1104, 83036], [20240617, 3531.8, 3531.8, 3532.8, 3530.6, 3531.2, 157, null, 1105, 83002], [20240617, 3531.2, 3531.2, 3532.6, 3530.6, 3531.0, 119, null, 1106, 82987], [20240617, 3531.0, 3530.6, 3530.8, 3529.0, 3529.0, 187, null, 1107, 82967], [20240617, 3529.0, 3529.2, 3530.8, 3529.0, 3529.4, 149, null, 1108, 82915], [20240617, 3529.4, 3529.2, 3530.2, 3529.0, 3529.8, 79, null, 1109, 82889], [20240617, 3529.8, 3529.8, 3530.2, 3528.6, 3528.6, 159, null, 1110, 82852], [20240617, 3528.6, 3528.6, 3529.4, 3527.4, 3528.2, 229, null, 1111, 82777], [20240617, 3528.2, 3527.6, 3527.6, 3525.8, 3526.0, 269, null, 1112, 82670], [20240617, 3526.0, 3526.0, 3528.2, 3525.6, 3526.2, 242, null, 1113, 82626], [20240617, 3526.2, 3526.4, 3526.6, 3525.2, 3525.8, 185, null, 1114, 82596], [20240617, 3525.8, 3525.4, 3526.6, 3525.0, 3525.0, 150, null, 1115, 82595], [20240617, 3525.0, 3525.0, 3527.2, 3524.6, 3525.6, 238, null, 1116, 82521], [20240617, 3525.6, 3525.4, 3526.6, 3525.2, 3526.0, 192, null, 1117, 82441], [20240617, 3526.0, 3526.0, 3526.0, 3523.8, 3526.0, 305, null, 1118, 82385], [20240617, 3526.0, 3526.0, 3526.8, 3525.0, 3526.2, 188, null, 1119, 82344], [20240617, 3526.2, 3525.0, 3525.8, 3524.2, 3525.6, 150, null, 1120, 82309], [20240617, 3525.6, 3525.4, 3525.6, 3524.0, 3524.8, 106, null, 1121, 82280], [20240617, 3524.8, 3524.8, 3526.6, 3524.8, 3526.0, 145, null, 1122, 82236], [20240617, 3526.0, 3526.2, 3527.6, 3526.2, 3526.6, 184, null, 1123, 82222], [20240617, 3526.6, 3526.6, 3528.0, 3526.6, 3527.8, 110, null, 1124, 82193], [20240617, 3527.8, 3527.8, 3528.6, 3527.2, 3527.8, 112, null, 1125, 82159], [20240617, 3527.8, 3527.8, 3528.6, 3526.2, 3526.8, 170, null, 1126, 82150], [20240617, 3526.8, 3527.2, 3528.2, 3526.4, 3526.6, 92, null, 1127, 82100], [20240617, 3526.6, 3526.2, 3527.2, 3525.2, 3527.0, 225, null, 1128, 81975], [20240617, 3527.0, 3527.0, 3527.2, 3525.6, 3526.0, 180, null, 1129, 81877], [20240617, 3526.0, 3526.0, 3527.6, 3526.0, 3526.4, 115, null, 1130, 81829], [20240617, 3526.4, 3526.0, 3526.6, 3523.8, 3525.2, 391, null, 1301, 81866], [20240617, 3525.2, 3525.0, 3525.2, 3523.2, 3525.2, 236, null, 1302, 81808], [20240617, 3525.2, 3525.6, 3528.4, 3525.6, 3528.2, 315, null, 1303, 81769], [20240617, 3528.2, 3528.0, 3529.2, 3527.2, 3529.2, 153, null, 1304, 81749], [20240617, 3529.2, 3529.2, 3529.2, 3527.2, 3528.4, 122, null, 1305, 81714], [20240617, 3528.4, 3528.4, 3528.8, 3527.2, 3527.4, 106, null, 1306, 81690], [20240617, 3527.4, 3527.4, 3528.8, 3526.4, 3528.4, 131, null, 1307, 81691], [20240617, 3528.4, 3528.4, 3528.6, 3526.8, 3528.2, 140, null, 1308, 81655], [20240617, 3528.2, 3528.2, 3529.8, 3528.2, 3529.8, 123, null, 1309, 81634], [20240617, 3529.8, 3529.8, 3531.0, 3528.4, 3528.8, 220, null, 1310, 81611], [20240617, 3528.8, 3528.8, 3529.4, 3527.4, 3529.2, 175, null, 1311, 81584], [20240617, 3529.2, 3529.2, 3529.6, 3528.6, 3529.0, 74, null, 1312, 81579], [20240617, 3529.0, 3529.4, 3530.2, 3529.2, 3530.0, 83, null, 1313, 81549], [20240617, 3530.0, 3530.2, 3530.2, 3529.2, 3529.2, 78, null, 1314, 81516], [20240617, 3529.2, 3529.4, 3530.6, 3529.2, 3530.0, 144, null, 1315, 81488], [20240617, 3530.0, 3529.8, 3531.0, 3529.4, 3530.2, 188, null, 1316, 81457], [20240617, 3530.2, 3530.6, 3531.4, 3530.0, 3531.0, 145, null, 1317, 81412], [20240617, 3531.0, 3531.0, 3531.0, 3529.2, 3529.8, 116, null, 1318, 81390], [20240617, 3529.8, 3529.8, 3530.6, 3528.8, 3529.8, 196, null, 1319, 81299], [20240617, 3529.8, 3530.0, 3531.0, 3529.4, 3530.4, 186, null, 1320, 81199], [20240617, 3530.4, 3530.4, 3531.2, 3530.0, 3530.6, 122, null, 1321, 81167], [20240617, 3530.6, 3531.0, 3531.2, 3529.4, 3529.8, 150, null, 1322, 81135], [20240617, 3529.8, 3530.0, 3531.2, 3529.4, 3530.8, 151, null, 1323, 81070], [20240617, 3530.8, 3531.0, 3531.4, 3529.0, 3529.4, 166, null, 1324, 81035], [20240617, 3529.4, 3529.6, 3530.2, 3529.0, 3529.4, 132, null, 1325, 80999], [20240617, 3529.4, 3529.2, 3529.6, 3528.0, 3529.6, 140, null, 1326, 80964], [20240617, 3529.6, 3529.6, 3530.8, 3529.4, 3529.6, 162, null, 1327, 80907], [20240617, 3529.6, 3529.8, 3529.8, 3528.0, 3529.0, 155, null, 1328, 80874], [20240617, 3529.0, 3528.8, 3531.4, 3528.8, 3530.0, 173, null, 1329, 80805], [20240617, 3530.0, 3530.0, 3530.8, 3529.2, 3530.4, 116, null, 1330, 80778], [20240617, 3530.4, 3530.8, 3531.6, 3530.2, 3531.0, 184, null, 1331, 80743], [20240617, 3531.0, 3530.6, 3530.8, 3529.6, 3530.2, 128, null, 1332, 80718], [20240617, 3530.2, 3530.6, 3531.6, 3530.0, 3531.6, 164, null, 1333, 80706], [20240617, 3531.6, 3531.6, 3532.6, 3531.2, 3532.4, 218, null, 1334, 80649], [20240617, 3532.4, 3532.8, 3533.2, 3532.2, 3532.8, 180, null, 1335, 80601], [20240617, 3532.8, 3533.4, 3533.6, 3532.2, 3533.2, 148, null, 1336, 80554], [20240617, 3533.2, 3533.6, 3534.8, 3533.6, 3534.0, 267, null, 1337, 80519], [20240617, 3534.0, 3534.0, 3535.6, 3534.0, 3535.6, 236, null, 1338, 80481], [20240617, 3535.6, 3535.6, 3536.2, 3535.2, 3535.8, 237, null, 1339, 80442], [20240617, 3535.8, 3535.6, 3536.4, 3534.2, 3534.4, 273, null, 1340, 80407], [20240617, 3534.4, 3535.0, 3535.0, 3533.6, 3534.2, 164, null, 1341, 80381], [20240617, 3534.2, 3534.0, 3535.4, 3532.6, 3534.6, 210, null, 1342, 80337], [20240617, 3534.6, 3534.6, 3534.6, 3533.2, 3533.2, 143, null, 1343, 80303], [20240617, 3533.2, 3533.2, 3533.8, 3532.6, 3532.8, 138, null, 1344, 80293], [20240617, 3532.8, 3533.2, 3533.6, 3532.4, 3533.2, 149, null, 1345, 80268], [20240617, 3533.2, 3533.6, 3533.6, 3530.4, 3530.8, 258, null, 1346, 80302], [20240617, 3530.8, 3530.8, 3532.6, 3530.8, 3531.0, 175, null, 1347, 80324], [20240617, 3531.0, 3531.2, 3532.2, 3530.8, 3532.0, 136, null, 1348, 80330], [20240617, 3532.0, 3531.6, 3532.4, 3531.4, 3532.2, 75, null, 1349, 80318], [20240617, 3532.2, 3532.6, 3532.6, 3531.2, 3531.4, 101, null, 1350, 80299], [20240617, 3531.4, 3531.6, 3533.0, 3531.2, 3532.0, 114, null, 1351, 80291], [20240617, 3532.0, 3531.8, 3532.2, 3529.8, 3531.4, 244, null, 1352, 80270], [20240617, 3531.4, 3531.2, 3533.0, 3530.8, 3532.4, 150, null, 1353, 80252], [20240617, 3532.4, 3532.6, 3532.8, 3531.2, 3532.2, 159, null, 1354, 80228], [20240617, 3532.2, 3532.6, 3533.6, 3532.0, 3532.4, 187, null, 1355, 80197], [20240617, 3532.4, 3532.4, 3533.0, 3531.2, 3532.6, 123, null, 1356, 80198], [20240617, 3532.6, 3532.0, 3532.4, 3530.4, 3530.6, 149, null, 1357, 80154], [20240617, 3530.6, 3530.8, 3531.2, 3530.0, 3530.0, 130, null, 1358, 80108], [20240617, 3530.0, 3530.4, 3530.4, 3528.6, 3528.6, 168, null, 1359, 80096], [20240617, 3528.6, 3528.6, 3528.6, 3527.2, 3527.4, 196, null, 1400, 80063], [20240617, 3527.4, 3527.4, 3529.0, 3526.4, 3526.6, 284, null, 1401, 80049], [20240617, 3526.6, 3526.4, 3528.6, 3525.8, 3528.6, 192, null, 1402, 80048], [20240617, 3528.6, 3528.4, 3529.2, 3527.4, 3528.6, 185, null, 1403, 80007], [20240617, 3528.6, 3529.2, 3530.8, 3529.0, 3530.0, 216, null, 1404, 79991], [20240617, 3530.0, 3529.6, 3530.0, 3529.0, 3529.8, 143, null, 1405, 79958], [20240617, 3529.8, 3530.0, 3530.6, 3529.2, 3529.6, 130, null, 1406, 79930], [20240617, 3529.6, 3529.8, 3530.0, 3529.0, 3529.6, 100, null, 1407, 79896], [20240617, 3529.6, 3529.4, 3529.6, 3528.6, 3529.0, 107, null, 1408, 79867], [20240617, 3529.0, 3529.0, 3530.0, 3528.8, 3528.8, 145, null, 1409, 79833], [20240617, 3528.8, 3529.2, 3529.6, 3528.2, 3528.6, 136, null, 1410, 79809], [20240617, 3528.6, 3528.8, 3528.8, 3527.4, 3528.0, 198, null, 1411, 79806], [20240617, 3528.0, 3527.6, 3528.6, 3527.2, 3527.8, 154, null, 1412, 79774], [20240617, 3527.8, 3528.0, 3529.6, 3528.0, 3529.6, 152, null, 1413, 79774], [20240617, 3529.6, 3529.8, 3531.2, 3529.0, 3531.0, 141, null, 1414, 79729], [20240617, 3531.0, 3531.2, 3532.4, 3531.2, 3532.4, 211, null, 1415, 79713], [20240617, 3532.4, 3532.4, 3533.0, 3531.6, 3532.8, 233, null, 1416, 79657], [20240617, 3532.8, 3532.8, 3533.8, 3532.6, 3533.2, 145, null, 1417, 79641], [20240617, 3533.2, 3532.6, 3533.6, 3532.6, 3533.2, 120, null, 1418, 79625], [20240617, 3533.2, 3532.6, 3533.8, 3532.2, 3533.0, 170, null, 1419, 79605], [20240617, 3533.0, 3532.8, 3533.0, 3530.8, 3531.8, 189, null, 1420, 79590], [20240617, 3531.8, 3531.4, 3532.8, 3531.4, 3532.6, 123, null, 1421, 79564], [20240617, 3532.6, 3532.0, 3532.8, 3530.6, 3531.0, 132, null, 1422, 79530], [20240617, 3531.0, 3531.0, 3531.4, 3529.8, 3530.6, 133, null, 1423, 79520], [20240617, 3530.6, 3530.0, 3531.2, 3529.8, 3530.0, 135, null, 1424, 79522], [20240617, 3530.0, 3530.2, 3530.8, 3529.2, 3530.6, 143, null, 1425, 79515], [20240617, 3530.6, 3530.4, 3531.0, 3530.0, 3530.6, 118, null, 1426, 79493], [20240617, 3530.6, 3530.2, 3531.0, 3528.8, 3529.6, 112, null, 1427, 79451], [20240617, 3529.6, 3529.0, 3529.8, 3528.2, 3528.4, 108, null, 1428, 79417], [20240617, 3528.4, 3528.6, 3528.8, 3527.6, 3528.2, 139, null, 1429, 79366], [20240617, 3528.2, 3528.0, 3528.6, 3527.6, 3528.2, 121, null, 1430, 79338], [20240617, 3528.2, 3528.0, 3529.6, 3527.8, 3529.6, 178, null, 1431, 79322], [20240617, 3529.6, 3529.4, 3530.4, 3529.0, 3530.4, 108, null, 1432, 79299], [20240617, 3530.4, 3530.4, 3530.6, 3529.0, 3529.2, 92, null, 1433, 79260], [20240617, 3529.2, 3529.6, 3529.6, 3528.0, 3529.0, 137, null, 1434, 79230], [20240617, 3529.0, 3529.2, 3530.4, 3529.0, 3529.6, 108, null, 1435, 79224], [20240617, 3529.6, 3529.0, 3529.4, 3527.8, 3529.0, 100, null, 1436, 79221], [20240617, 3529.0, 3529.2, 3530.0, 3528.2, 3529.0, 116, null, 1437, 79218], [20240617, 3529.0, 3529.2, 3529.4, 3527.8, 3529.4, 156, null, 1438, 79214], [20240617, 3529.4, 3529.4, 3530.0, 3529.0, 3529.2, 173, null, 1439, 79193], [20240617, 3529.2, 3529.4, 3531.2, 3529.4, 3530.2, 177, null, 1440, 79163], [20240617, 3530.2, 3530.6, 3530.6, 3529.0, 3529.8, 169, null, 1441, 79151], [20240617, 3529.8, 3529.6, 3530.6, 3528.8, 3530.2, 134, null, 1442, 79137], [20240617, 3530.2, 3530.4, 3531.2, 3529.6, 3530.8, 173, null, 1443, 79108], [20240617, 3530.8, 3530.4, 3530.6, 3529.4, 3530.2, 119, null, 1444, 79095], [20240617, 3530.2, 3530.2, 3530.6, 3529.2, 3529.6, 132, null, 1445, 79080], [20240617, 3529.6, 3529.6, 3530.0, 3528.6, 3529.0, 213, null, 1446, 79122], [20240617, 3529.0, 3528.8, 3530.4, 3528.8, 3530.2, 157, null, 1447, 79131], [20240617, 3530.2, 3529.6, 3530.2, 3529.6, 3529.8, 129, null, 1448, 79105], [20240617, 3529.8, 3530.2, 3530.2, 3528.8, 3529.2, 205, null, 1449, 79104], [20240617, 3529.2, 3529.2, 3529.8, 3528.8, 3529.2, 142, null, 1450, 79136], [20240617, 3529.2, 3529.4, 3529.4, 3528.4, 3529.0, 155, null, 1451, 79174], [20240617, 3529.0, 3529.0, 3529.2, 3528.2, 3528.8, 163, null, 1452, 79200], [20240617, 3528.8, 3529.0, 3529.0, 3528.2, 3528.6, 158, null, 1453, 79259], [20240617, 3528.6, 3528.8, 3529.2, 3528.2, 3528.8, 156, null, 1454, 79295], [20240617, 3528.8, 3528.8, 3528.8, 3527.6, 3527.8, 229, null, 1455, 79317], [20240617, 3527.8, 3528.0, 3528.4, 3527.2, 3527.4, 335, null, 1456, 79398], [20240617, 3527.4, 3527.6, 3528.4, 3527.4, 3528.0, 242, null, 1457, 79456], [20240617, 3528.0, 3527.6, 3528.6, 3526.8, 3527.0, 303, null, 1458, 79549], [20240617, 3527.0, 3527.0, 3527.6, 3526.8, 3527.4, 425, null, 1459, 79679], [20240617, 3527.4, 3527.0, 3528.0, 3527.0, 3527.6, 444, null, 1500, 79881], [20240618, 3527.6, 3533.8, 3535.4, 3529.4, 3533.8, 1110, null, 931, 79138], [20240618, 3533.8, 3534.0, 3537.6, 3533.8, 3537.4, 575, null, 932, 78749], [20240618, 3537.4, 3537.6, 3537.6, 3535.2, 3535.6, 613, null, 933, 78388], [20240618, 3535.6, 3535.8, 3536.4, 3532.4, 3532.4, 366, null, 934, 78167], [20240618, 3532.4, 3532.8, 3533.8, 3531.2, 3533.4, 438, null, 935, 77926], [20240618, 3533.4, 3533.6, 3533.6, 3529.4, 3530.2, 573, null, 936, 77587], [20240618, 3530.2, 3530.6, 3535.4, 3530.6, 3535.4, 422, null, 937, 77325], [20240618, 3535.4, 3536.0, 3538.0, 3535.6, 3537.4, 521, null, 938, 76987], [20240618, 3537.4, 3537.4, 3539.0, 3537.2, 3538.6, 487, null, 939, 76685], [20240618, 3538.6, 3538.4, 3539.6, 3538.0, 3538.6, 403, null, 940, 76475], [20240618, 3538.6, 3538.8, 3539.4, 3537.8, 3538.8, 336, null, 941, 76283], [20240618, 3538.8, 3538.8, 3539.2, 3537.0, 3538.0, 420, null, 942, 76010], [20240618, 3538.0, 3538.0, 3539.8, 3537.6, 3538.2, 305, null, 943, 75896], [20240618, 3538.2, 3538.4, 3539.0, 3536.4, 3538.0, 248, null, 944, 75747], [20240618, 3538.0, 3538.0, 3538.0, 3535.4, 3536.6, 393, null, 945, 75499], [20240618, 3536.6, 3536.4, 3538.0, 3536.2, 3537.0, 269, null, 946, 75349], [20240618, 3537.0, 3537.0, 3538.6, 3537.0, 3537.4, 308, null, 947, 75160], [20240618, 3537.4, 3537.4, 3537.4, 3535.2, 3535.8, 401, null, 948, 74943], [20240618, 3535.8, 3536.0, 3536.2, 3534.8, 3536.2, 302, null, 949, 74772], [20240618, 3536.2, 3536.2, 3536.2, 3534.2, 3534.6, 284, null, 950, 74586], [20240618, 3534.6, 3534.2, 3534.6, 3532.2, 3534.0, 424, null, 951, 74341], [20240618, 3534.0, 3533.6, 3535.6, 3533.6, 3535.2, 355, null, 952, 74134], [20240618, 3535.2, 3535.4, 3536.2, 3533.8, 3534.6, 211, null, 953, 74004], [20240618, 3534.6, 3534.8, 3535.0, 3533.6, 3534.0, 205, null, 954, 73874], [20240618, 3534.0, 3533.8, 3535.6, 3533.2, 3535.2, 243, null, 955, 73743], [20240618, 3535.2, 3535.2, 3538.0, 3535.2, 3537.8, 408, null, 956, 73547], [20240618, 3537.8, 3537.8, 3538.0, 3537.0, 3537.6, 205, null, 957, 73420], [20240618, 3537.6, 3537.4, 3537.8, 3537.0, 3537.6, 178, null, 958, 73341], [20240618, 3537.6, 3537.8, 3538.4, 3537.0, 3537.6, 209, null, 959, 73230], [20240618, 3537.6, 3537.6, 3538.0, 3536.2, 3537.2, 191, null, 1000, 73098], [20240618, 3537.2, 3537.6, 3537.8, 3535.8, 3537.2, 208, null, 1001, 72999], [20240618, 3537.2, 3537.2, 3537.6, 3535.8, 3537.4, 222, null, 1002, 72869], [20240618, 3537.4, 3537.0, 3538.0, 3535.8, 3538.0, 293, null, 1003, 72737], [20240618, 3538.0, 3538.2, 3541.2, 3537.8, 3541.0, 619, null, 1004, 72480], [20240618, 3541.0, 3541.2, 3542.0, 3537.4, 3537.6, 391, null, 1005, 72305], [20240618, 3537.6, 3537.8, 3539.6, 3537.0, 3539.6, 305, null, 1006, 72191], [20240618, 3539.6, 3539.8, 3544.0, 3539.8, 3543.6, 515, null, 1007, 71969], [20240618, 3543.6, 3544.0, 3545.0, 3542.6, 3543.8, 422, null, 1008, 71793], [20240618, 3543.8, 3543.8, 3544.6, 3541.6, 3541.8, 277, null, 1009, 71670], [20240618, 3541.8, 3541.6, 3542.4, 3541.0, 3541.2, 246, null, 1010, 71585], [20240618, 3541.2, 3541.4, 3543.8, 3540.4, 3543.0, 266, null, 1011, 71493], [20240618, 3543.0, 3543.6, 3543.8, 3542.2, 3543.6, 219, null, 1012, 71394], [20240618, 3543.6, 3543.4, 3544.6, 3543.0, 3544.2, 292, null, 1013, 71269], [20240618, 3544.2, 3544.2, 3544.4, 3542.8, 3543.6, 235, null, 1014, 71150], [20240618, 3543.6, 3543.8, 3544.4, 3542.8, 3544.4, 269, null, 1015, 71011], [20240618, 3544.4, 3544.4, 3547.4, 3544.4, 3545.4, 681, null, 1016, 70787], [20240618, 3545.4, 3546.2, 3548.0, 3546.2, 3548.0, 380, null, 1017, 70729], [20240618, 3548.0, 3548.0, 3548.0, 3544.8, 3547.0, 344, null, 1018, 70598], [20240618, 3547.0, 3547.4, 3548.8, 3546.6, 3548.6, 365, null, 1019, 70500], [20240618, 3548.6, 3548.6, 3548.6, 3547.2, 3547.2, 233, null, 1020, 70399], [20240618, 3547.2, 3547.4, 3549.2, 3547.4, 3548.4, 361, null, 1021, 70304], [20240618, 3548.4, 3548.0, 3548.6, 3545.8, 3546.8, 251, null, 1022, 70218], [20240618, 3546.8, 3547.0, 3548.0, 3546.4, 3547.0, 209, null, 1023, 70128], [20240618, 3547.0, 3547.2, 3548.8, 3546.8, 3547.2, 267, null, 1024, 70027], [20240618, 3547.2, 3547.0, 3547.0, 3545.0, 3545.0, 232, null, 1025, 69952], [20240618, 3545.0, 3545.0, 3546.0, 3544.4, 3545.0, 187, null, 1026, 69910], [20240618, 3545.0, 3544.8, 3545.6, 3544.4, 3544.6, 192, null, 1027, 69835], [20240618, 3544.6, 3544.8, 3544.8, 3543.2, 3543.8, 206, null, 1028, 69783], [20240618, 3543.8, 3543.6, 3543.8, 3542.4, 3542.8, 246, null, 1029, 69697], [20240618, 3542.8, 3543.2, 3543.8, 3542.6, 3543.8, 177, null, 1030, 69660], [20240618, 3543.8, 3543.6, 3543.6, 3542.4, 3542.8, 191, null, 1031, 69654], [20240618, 3542.8, 3543.0, 3543.0, 3541.2, 3541.8, 243, null, 1032, 69588], [20240618, 3541.8, 3542.0, 3543.0, 3541.4, 3542.2, 155, null, 1033, 69581], [20240618, 3542.2, 3542.6, 3542.6, 3541.0, 3541.6, 208, null, 1034, 69540], [20240618, 3541.6, 3541.6, 3542.4, 3541.4, 3542.4, 129, null, 1035, 69534], [20240618, 3542.4, 3542.4, 3543.8, 3542.0, 3543.4, 170, null, 1036, 69521], [20240618, 3543.4, 3543.4, 3544.6, 3543.4, 3543.8, 157, null, 1037, 69470], [20240618, 3543.8, 3544.0, 3545.0, 3543.4, 3543.4, 182, null, 1038, 69387], [20240618, 3543.4, 3543.4, 3546.6, 3543.2, 3546.0, 244, null, 1039, 69302], [20240618, 3546.0, 3545.8, 3547.4, 3545.6, 3547.4, 174, null, 1040, 69260], [20240618, 3547.4, 3547.0, 3547.8, 3545.6, 3545.6, 173, null, 1041, 69223], [20240618, 3545.6, 3545.6, 3546.2, 3544.0, 3544.0, 167, null, 1042, 69178], [20240618, 3544.0, 3544.0, 3545.2, 3543.6, 3544.4, 168, null, 1043, 69131], [20240618, 3544.4, 3544.4, 3545.2, 3543.4, 3544.8, 185, null, 1044, 69040], [20240618, 3544.8, 3544.8, 3545.6, 3544.2, 3544.2, 157, null, 1045, 68962], [20240618, 3544.2, 3544.8, 3545.2, 3543.2, 3544.6, 184, null, 1046, 68920], [20240618, 3544.6, 3544.8, 3545.4, 3544.0, 3544.2, 122, null, 1047, 68893], [20240618, 3544.2, 3544.4, 3545.2, 3543.6, 3545.0, 142, null, 1048, 68852], [20240618, 3545.0, 3545.0, 3546.0, 3544.2, 3545.2, 144, null, 1049, 68793], [20240618, 3545.2, 3545.0, 3545.0, 3542.8, 3543.2, 186, null, 1050, 68739], [20240618, 3543.2, 3543.8, 3544.0, 3541.8, 3542.2, 189, null, 1051, 68684], [20240618, 3542.2, 3542.0, 3542.4, 3540.6, 3541.0, 265, null, 1052, 68634], [20240618, 3541.0, 3541.0, 3542.4, 3541.0, 3542.0, 151, null, 1053, 68604], [20240618, 3542.0, 3542.0, 3542.6, 3541.4, 3542.0, 105, null, 1054, 68579], [20240618, 3542.0, 3542.0, 3542.4, 3541.4, 3541.4, 115, null, 1055, 68535], [20240618, 3541.4, 3541.4, 3541.4, 3539.6, 3540.0, 297, null, 1056, 68431], [20240618, 3540.0, 3539.8, 3540.0, 3538.8, 3539.4, 289, null, 1057, 68336], [20240618, 3539.4, 3539.8, 3539.8, 3538.4, 3539.4, 210, null, 1058, 68277], [20240618, 3539.4, 3539.8, 3539.8, 3538.6, 3539.0, 245, null, 1059, 68249], [20240618, 3539.0, 3539.2, 3539.6, 3538.4, 3538.4, 236, null, 1100, 68203], [20240618, 3538.4, 3538.6, 3539.2, 3538.2, 3538.4, 204, null, 1101, 68163], [20240618, 3538.4, 3538.2, 3538.6, 3537.4, 3538.6, 194, null, 1102, 68104], [20240618, 3538.6, 3538.6, 3538.6, 3537.6, 3538.4, 101, null, 1103, 68085], [20240618, 3538.4, 3538.4, 3538.8, 3537.4, 3537.4, 164, null, 1104, 68066], [20240618, 3537.4, 3537.8, 3538.0, 3537.0, 3537.4, 221, null, 1105, 68048], [20240618, 3537.4, 3537.4, 3538.4, 3537.0, 3537.0, 183, null, 1106, 67995], [20240618, 3537.0, 3537.2, 3538.0, 3537.0, 3538.0, 139, null, 1107, 67938], [20240618, 3538.0, 3538.0, 3538.2, 3537.2, 3538.0, 157, null, 1108, 67889], [20240618, 3538.0, 3538.2, 3539.0, 3537.6, 3538.0, 156, null, 1109, 67844], [20240618, 3538.0, 3538.0, 3540.0, 3537.6, 3539.6, 170, null, 1110, 67821], [20240618, 3539.6, 3539.6, 3541.0, 3539.2, 3540.4, 184, null, 1111, 67760], [20240618, 3540.4, 3540.2, 3540.4, 3539.6, 3539.6, 125, null, 1112, 67709], [20240618, 3539.6, 3540.0, 3540.4, 3539.2, 3540.0, 130, null, 1113, 67660], [20240618, 3540.0, 3540.0, 3540.6, 3539.2, 3540.0, 116, null, 1114, 67609], [20240618, 3540.0, 3540.0, 3540.0, 3538.4, 3539.0, 154, null, 1115, 67565], [20240618, 3539.0, 3539.0, 3540.2, 3538.6, 3539.8, 151, null, 1116, 67526], [20240618, 3539.8, 3539.8, 3540.2, 3538.6, 3539.4, 90, null, 1117, 67486], [20240618, 3539.4, 3539.6, 3539.6, 3538.2, 3538.8, 127, null, 1118, 67455], [20240618, 3538.8, 3538.4, 3539.2, 3538.0, 3538.4, 125, null, 1119, 67410], [20240618, 3538.4, 3538.0, 3538.8, 3537.8, 3538.6, 123, null, 1120, 67384], [20240618, 3538.6, 3538.6, 3539.2, 3538.0, 3538.6, 119, null, 1121, 67343], [20240618, 3538.6, 3539.0, 3540.6, 3538.6, 3540.2, 150, null, 1122, 67315], [20240618, 3540.2, 3540.4, 3541.2, 3539.6, 3540.6, 108, null, 1123, 67276], [20240618, 3540.6, 3540.4, 3540.8, 3539.6, 3540.0, 86, null, 1124, 67249], [20240618, 3540.0, 3540.4, 3540.8, 3539.0, 3539.0, 93, null, 1125, 67222], [20240618, 3539.0, 3539.0, 3539.8, 3538.6, 3539.2, 97, null, 1126, 67220], [20240618, 3539.2, 3538.8, 3540.0, 3538.6, 3539.8, 81, null, 1127, 67194], [20240618, 3539.8, 3539.8, 3541.4, 3539.8, 3540.6, 143, null, 1128, 67165], [20240618, 3540.6, 3540.6, 3541.6, 3540.0, 3541.0, 100, null, 1129, 67153], [20240618, 3541.0, 3541.0, 3541.8, 3540.8, 3541.2, 158, null, 1130, 67161], [20240618, 3541.2, 3539.6, 3541.0, 3538.6, 3539.8, 346, null, 1301, 67212], [20240618, 3539.8, 3539.8, 3540.8, 3537.0, 3537.6, 205, null, 1302, 67212], [20240618, 3537.6, 3538.2, 3538.4, 3536.4, 3537.2, 200, null, 1303, 67180], [20240618, 3537.2, 3537.4, 3539.2, 3537.0, 3537.4, 153, null, 1304, 67172], [20240618, 3537.4, 3537.6, 3538.4, 3535.6, 3536.2, 232, null, 1305, 67111], [20240618, 3536.2, 3536.2, 3536.8, 3535.6, 3535.8, 176, null, 1306, 67111], [20240618, 3535.8, 3535.8, 3536.2, 3534.6, 3534.6, 309, null, 1307, 67102], [20240618, 3534.6, 3535.0, 3535.2, 3533.4, 3535.2, 339, null, 1308, 67067], [20240618, 3535.2, 3535.2, 3535.4, 3534.4, 3534.6, 145, null, 1309, 67038], [20240618, 3534.6, 3534.8, 3534.8, 3534.0, 3534.8, 132, null, 1310, 67025], [20240618, 3534.8, 3534.8, 3536.6, 3534.6, 3536.2, 180, null, 1311, 67003], [20240618, 3536.2, 3536.4, 3536.8, 3535.4, 3536.6, 100, null, 1312, 66990], [20240618, 3536.6, 3536.4, 3537.0, 3536.0, 3536.8, 79, null, 1313, 66962], [20240618, 3536.8, 3536.8, 3537.0, 3536.0, 3537.0, 84, null, 1314, 66934], [20240618, 3537.0, 3537.0, 3537.0, 3536.0, 3536.2, 90, null, 1315, 66919], [20240618, 3536.2, 3536.2, 3536.8, 3535.2, 3536.0, 109, null, 1316, 66882], [20240618, 3536.0, 3535.4, 3537.4, 3535.4, 3537.4, 127, null, 1317, 66862], [20240618, 3537.4, 3537.4, 3538.4, 3537.2, 3538.2, 125, null, 1318, 66857], [20240618, 3538.2, 3538.2, 3538.6, 3537.4, 3537.6, 147, null, 1319, 66840], [20240618, 3537.6, 3537.6, 3538.0, 3537.0, 3537.4, 94, null, 1320, 66809], [20240618, 3537.4, 3537.4, 3537.4, 3536.2, 3537.0, 87, null, 1321, 66804], [20240618, 3537.0, 3537.0, 3537.0, 3536.0, 3536.2, 120, null, 1322, 66801], [20240618, 3536.2, 3536.0, 3537.2, 3536.0, 3536.4, 74, null, 1323, 66775], [20240618, 3536.4, 3536.4, 3538.4, 3536.4, 3537.6, 119, null, 1324, 66745], [20240618, 3537.6, 3538.0, 3539.4, 3538.0, 3539.2, 117, null, 1325, 66724], [20240618, 3539.2, 3539.2, 3540.2, 3538.8, 3540.0, 175, null, 1326, 66683], [20240618, 3540.0, 3540.0, 3541.4, 3540.0, 3541.0, 213, null, 1327, 66654], [20240618, 3541.0, 3541.4, 3543.4, 3541.4, 3543.4, 273, null, 1328, 66695], [20240618, 3543.4, 3543.6, 3544.2, 3542.8, 3543.4, 383, null, 1329, 66623], [20240618, 3543.4, 3543.6, 3544.0, 3543.2, 3543.8, 187, null, 1330, 66585], [20240618, 3543.8, 3544.0, 3545.2, 3543.4, 3544.4, 298, null, 1331, 66587], [20240618, 3544.4, 3544.4, 3545.0, 3543.4, 3544.0, 227, null, 1332, 66591], [20240618, 3544.0, 3544.2, 3544.2, 3542.8, 3543.6, 221, null, 1333, 66590], [20240618, 3543.6, 3543.8, 3544.4, 3542.6, 3543.6, 144, null, 1334, 66570], [20240618, 3543.6, 3543.4, 3543.8, 3542.2, 3542.2, 149, null, 1335, 66527], [20240618, 3542.2, 3542.2, 3542.6, 3541.4, 3542.0, 117, null, 1336, 66506], [20240618, 3542.0, 3542.0, 3542.0, 3541.2, 3541.6, 106, null, 1337, 66475], [20240618, 3541.6, 3541.8, 3541.8, 3539.8, 3540.0, 150, null, 1338, 66467], [20240618, 3540.0, 3539.8, 3539.8, 3538.0, 3538.0, 162, null, 1339, 66459], [20240618, 3538.0, 3538.2, 3539.0, 3537.6, 3538.0, 195, null, 1340, 66487], [20240618, 3538.0, 3537.8, 3538.4, 3536.2, 3537.2, 239, null, 1341, 66466], [20240618, 3537.2, 3537.2, 3538.2, 3536.8, 3538.0, 137, null, 1342, 66450], [20240618, 3538.0, 3537.8, 3538.0, 3536.2, 3537.2, 137, null, 1343, 66438], [20240618, 3537.2, 3537.0, 3537.2, 3536.2, 3537.2, 74, null, 1344, 66408], [20240618, 3537.2, 3537.2, 3537.2, 3536.0, 3536.6, 271, null, 1345, 66333], [20240618, 3536.6, 3536.6, 3537.6, 3535.6, 3536.2, 234, null, 1346, 66306], [20240618, 3536.2, 3535.8, 3537.6, 3535.8, 3537.2, 110, null, 1347, 66315], [20240618, 3537.2, 3537.0, 3537.2, 3535.4, 3535.6, 139, null, 1348, 66313], [20240618, 3535.6, 3535.2, 3536.0, 3534.2, 3535.4, 232, null, 1349, 66298], [20240618, 3535.4, 3535.6, 3536.0, 3534.8, 3535.2, 186, null, 1350, 66292], [20240618, 3535.2, 3535.4, 3535.4, 3533.8, 3533.8, 130, null, 1351, 66297], [20240618, 3533.8, 3533.8, 3534.4, 3532.0, 3532.2, 389, null, 1352, 66303], [20240618, 3532.2, 3532.0, 3532.4, 3531.2, 3531.4, 372, null, 1353, 66347], [20240618, 3531.4, 3531.6, 3531.6, 3530.2, 3531.0, 396, null, 1354, 66300], [20240618, 3531.0, 3531.0, 3532.2, 3530.6, 3531.2, 226, null, 1355, 66312], [20240618, 3531.2, 3531.2, 3531.4, 3529.4, 3530.0, 344, null, 1356, 66334], [20240618, 3530.0, 3530.0, 3530.4, 3528.0, 3528.4, 386, null, 1357, 66387], [20240618, 3528.4, 3528.4, 3529.0, 3527.0, 3528.0, 285, null, 1358, 66458], [20240618, 3528.0, 3528.0, 3528.0, 3526.4, 3527.6, 313, null, 1359, 66443], [20240618, 3527.6, 3527.8, 3529.2, 3527.0, 3528.6, 213, null, 1400, 66442], [20240618, 3528.6, 3528.8, 3528.8, 3527.0, 3528.4, 233, null, 1401, 66467], [20240618, 3528.4, 3528.4, 3529.6, 3528.0, 3529.2, 225, null, 1402, 66510], [20240618, 3529.2, 3529.4, 3530.0, 3528.8, 3529.4, 277, null, 1403, 66489], [20240618, 3529.4, 3530.0, 3530.0, 3528.4, 3529.8, 225, null, 1404, 66453], [20240618, 3529.8, 3529.6, 3530.6, 3529.0, 3530.0, 214, null, 1405, 66474], [20240618, 3530.0, 3530.2, 3530.4, 3529.4, 3529.6, 96, null, 1406, 66484], [20240618, 3529.6, 3529.8, 3530.2, 3528.4, 3529.4, 139, null, 1407, 66489], [20240618, 3529.4, 3529.4, 3529.6, 3527.6, 3528.6, 193, null, 1408, 66483], [20240618, 3528.6, 3528.4, 3529.6, 3528.2, 3528.6, 91, null, 1409, 66479], [20240618, 3528.6, 3528.6, 3530.6, 3528.0, 3530.6, 141, null, 1410, 66494], [20240618, 3530.6, 3530.8, 3532.0, 3530.2, 3531.6, 164, null, 1411, 66513], [20240618, 3531.6, 3532.2, 3532.8, 3531.4, 3532.2, 179, null, 1412, 66556], [20240618, 3532.2, 3532.4, 3533.0, 3531.8, 3532.4, 140, null, 1413, 66541], [20240618, 3532.4, 3532.2, 3533.6, 3531.8, 3532.6, 194, null, 1414, 66586], [20240618, 3532.6, 3532.4, 3532.4, 3529.6, 3531.4, 332, null, 1415, 66646], [20240618, 3531.4, 3531.2, 3533.2, 3531.2, 3532.8, 213, null, 1416, 66698], [20240618, 3532.8, 3532.8, 3533.0, 3531.6, 3532.2, 128, null, 1417, 66715], [20240618, 3532.2, 3531.8, 3532.0, 3531.2, 3532.0, 103, null, 1418, 66721], [20240618, 3532.0, 3532.0, 3532.4, 3531.4, 3532.4, 111, null, 1419, 66748], [20240618, 3532.4, 3532.2, 3532.2, 3530.6, 3531.4, 125, null, 1420, 66778], [20240618, 3531.4, 3531.4, 3533.8, 3531.0, 3531.2, 177, null, 1421, 66825], [20240618, 3531.2, 3531.2, 3531.8, 3530.0, 3531.2, 210, null, 1422, 66835], [20240618, 3531.2, 3531.2, 3532.8, 3531.2, 3531.8, 135, null, 1423, 66805], [20240618, 3531.8, 3531.4, 3532.4, 3531.2, 3532.0, 97, null, 1424, 66794], [20240618, 3532.0, 3532.4, 3533.0, 3532.0, 3532.4, 85, null, 1425, 66784], [20240618, 3532.4, 3532.8, 3533.2, 3532.2, 3532.6, 87, null, 1426, 66780], [20240618, 3532.6, 3532.6, 3533.4, 3532.4, 3533.0, 101, null, 1427, 66788], [20240618, 3533.0, 3533.2, 3533.8, 3532.8, 3533.6, 119, null, 1428, 66781], [20240618, 3533.6, 3533.6, 3533.6, 3532.8, 3532.8, 116, null, 1429, 66765], [20240618, 3532.8, 3532.8, 3533.0, 3532.4, 3533.0, 123, null, 1430, 66782], [20240618, 3533.0, 3532.6, 3534.2, 3532.6, 3532.6, 165, null, 1431, 66840], [20240618, 3532.6, 3533.2, 3533.2, 3531.2, 3531.8, 208, null, 1432, 66915], [20240618, 3531.8, 3531.8, 3533.4, 3531.6, 3532.4, 124, null, 1433, 66957], [20240618, 3532.4, 3532.4, 3533.6, 3532.2, 3533.4, 80, null, 1434, 66960], [20240618, 3533.4, 3533.6, 3534.6, 3533.2, 3534.2, 168, null, 1435, 67006], [20240618, 3534.2, 3534.2, 3535.8, 3534.0, 3534.6, 250, null, 1436, 67030], [20240618, 3534.6, 3535.0, 3535.2, 3533.6, 3533.6, 115, null, 1437, 67056], [20240618, 3533.6, 3533.4, 3534.2, 3533.0, 3533.6, 88, null, 1438, 67061], [20240618, 3533.6, 3533.6, 3534.0, 3533.0, 3533.0, 152, null, 1439, 67061], [20240618, 3533.0, 3533.8, 3535.0, 3533.0, 3534.4, 170, null, 1440, 67079], [20240618, 3534.4, 3534.4, 3535.2, 3533.8, 3534.6, 139, null, 1441, 67072], [20240618, 3534.6, 3534.6, 3535.0, 3534.0, 3534.4, 202, null, 1442, 67084], [20240618, 3534.4, 3534.8, 3535.4, 3534.4, 3535.4, 149, null, 1443, 67101], [20240618, 3535.4, 3535.4, 3536.0, 3535.0, 3535.4, 218, null, 1444, 67139], [20240618, 3535.4, 3535.8, 3536.2, 3535.2, 3535.8, 182, null, 1445, 67143], [20240618, 3535.8, 3535.8, 3536.6, 3534.8, 3535.4, 174, null, 1446, 67158], [20240618, 3535.4, 3535.4, 3536.0, 3535.2, 3535.4, 177, null, 1447, 67183], [20240618, 3535.4, 3535.4, 3535.6, 3534.0, 3535.0, 166, null, 1448, 67239], [20240618, 3535.0, 3535.4, 3535.6, 3534.4, 3535.6, 149, null, 1449, 67232], [20240618, 3535.6, 3535.6, 3536.0, 3535.0, 3535.8, 187, null, 1450, 67241], [20240618, 3535.8, 3536.0, 3536.0, 3534.2, 3535.0, 223, null, 1451, 67265], [20240618, 3535.0, 3534.6, 3535.8, 3534.6, 3535.6, 139, null, 1452, 67245], [20240618, 3535.6, 3535.2, 3536.6, 3535.2, 3535.6, 155, null, 1453, 67216], [20240618, 3535.6, 3536.0, 3536.6, 3535.6, 3536.6, 167, null, 1454, 67241], [20240618, 3536.6, 3536.6, 3537.0, 3536.4, 3536.6, 223, null, 1455, 67284], [20240618, 3536.6, 3537.0, 3537.6, 3536.6, 3536.6, 341, null, 1456, 67368], [20240618, 3536.6, 3536.6, 3537.6, 3536.6, 3537.6, 292, null, 1457, 67413], [20240618, 3537.6, 3537.4, 3538.4, 3537.4, 3538.4, 356, null, 1458, 67469], [20240618, 3538.4, 3538.4, 3538.6, 3537.4, 3537.6, 294, null, 1459, 67532], [20240618, 3537.6, 3537.4, 3538.0, 3537.0, 3537.2, 420, null, 1500, 67671], [20240619, 3537.2, 3541.4, 3547.6, 3539.8, 3539.8, 1228, null, 931, 66831], [20240619, 3539.8, 3539.4, 3540.0, 3537.2, 3538.0, 507, null, 932, 66523], [20240619, 3538.0, 3538.2, 3539.2, 3535.0, 3538.8, 678, null, 933, 66071], [20240619, 3538.8, 3538.4, 3538.4, 3536.4, 3537.0, 302, null, 934, 65885], [20240619, 3537.0, 3537.0, 3537.4, 3534.8, 3535.4, 292, null, 935, 65672], [20240619, 3535.4, 3535.6, 3536.2, 3533.8, 3534.8, 371, null, 936, 65423], [20240619, 3534.8, 3534.4, 3535.8, 3532.8, 3532.8, 279, null, 937, 65218], [20240619, 3532.8, 3533.0, 3534.4, 3532.0, 3532.8, 411, null, 938, 64935], [20240619, 3532.8, 3532.6, 3533.2, 3530.0, 3530.8, 463, null, 939, 64644], [20240619, 3530.8, 3530.8, 3531.4, 3529.8, 3530.0, 304, null, 940, 64484], [20240619, 3530.0, 3530.2, 3530.6, 3528.2, 3528.2, 511, null, 941, 64167], [20240619, 3528.2, 3528.2, 3529.0, 3527.8, 3529.0, 363, null, 942, 63911], [20240619, 3529.0, 3528.8, 3530.0, 3527.8, 3529.8, 363, null, 943, 63652], [20240619, 3529.8, 3529.8, 3530.2, 3528.6, 3529.4, 303, null, 944, 63458], [20240619, 3529.4, 3529.4, 3534.2, 3528.4, 3533.4, 453, null, 945, 63155], [20240619, 3533.4, 3533.6, 3534.6, 3532.6, 3534.2, 326, null, 946, 62962], [20240619, 3534.2, 3534.2, 3535.0, 3532.8, 3534.6, 252, null, 947, 62796], [20240619, 3534.6, 3534.6, 3535.6, 3533.0, 3533.0, 237, null, 948, 62616], [20240619, 3533.0, 3533.2, 3534.0, 3530.6, 3534.0, 316, null, 949, 62394], [20240619, 3534.0, 3534.2, 3536.6, 3534.0, 3535.4, 388, null, 950, 62177], [20240619, 3535.4, 3535.6, 3537.4, 3535.2, 3537.0, 317, null, 951, 62014], [20240619, 3537.0, 3537.2, 3538.0, 3536.4, 3537.0, 243, null, 952, 61873], [20240619, 3537.0, 3536.8, 3537.0, 3534.8, 3534.8, 242, null, 953, 61732], [20240619, 3534.8, 3535.0, 3536.6, 3533.0, 3533.8, 369, null, 954, 61593], [20240619, 3533.8, 3534.2, 3534.4, 3530.6, 3530.8, 332, null, 955, 61400], [20240619, 3530.8, 3530.8, 3531.6, 3529.0, 3530.8, 306, null, 956, 61208], [20240619, 3530.8, 3531.0, 3532.0, 3530.6, 3530.8, 213, null, 957, 61054], [20240619, 3530.8, 3530.6, 3531.2, 3529.8, 3530.4, 140, null, 958, 60959], [20240619, 3530.4, 3530.2, 3530.4, 3528.8, 3528.8, 239, null, 959, 60794], [20240619, 3528.8, 3528.8, 3530.8, 3528.8, 3529.8, 181, null, 1000, 60669], [20240619, 3529.8, 3530.0, 3530.8, 3528.6, 3530.0, 230, null, 1001, 60514], [20240619, 3530.0, 3530.6, 3530.6, 3527.2, 3529.0, 377, null, 1002, 60253], [20240619, 3529.0, 3528.6, 3530.0, 3528.0, 3528.6, 209, null, 1003, 60114], [20240619, 3528.6, 3528.2, 3529.0, 3527.6, 3529.0, 207, null, 1004, 59976], [20240619, 3529.0, 3529.0, 3530.0, 3528.4, 3529.8, 150, null, 1005, 59882], [20240619, 3529.8, 3529.8, 3530.4, 3528.0, 3530.4, 179, null, 1006, 59773], [20240619, 3530.4, 3529.8, 3530.6, 3529.4, 3530.4, 151, null, 1007, 59674], [20240619, 3530.4, 3530.2, 3532.0, 3530.0, 3530.6, 289, null, 1008, 59518], [20240619, 3530.6, 3530.2, 3530.8, 3528.2, 3529.2, 224, null, 1009, 59409], [20240619, 3529.2, 3529.4, 3530.8, 3528.6, 3529.8, 119, null, 1010, 59333], [20240619, 3529.8, 3529.4, 3531.6, 3529.4, 3529.4, 162, null, 1011, 59241], [20240619, 3529.4, 3529.8, 3531.2, 3529.8, 3530.8, 127, null, 1012, 59172], [20240619, 3530.8, 3531.4, 3532.0, 3530.8, 3532.0, 171, null, 1013, 59059], [20240619, 3532.0, 3532.0, 3532.2, 3530.2, 3530.6, 102, null, 1014, 58994], [20240619, 3530.6, 3530.2, 3531.4, 3530.0, 3530.6, 112, null, 1015, 58914], [20240619, 3530.6, 3530.6, 3531.8, 3530.0, 3531.8, 136, null, 1016, 58831], [20240619, 3531.8, 3531.6, 3531.6, 3530.2, 3530.2, 98, null, 1017, 58768], [20240619, 3530.2, 3530.0, 3530.6, 3529.2, 3530.4, 192, null, 1018, 58639], [20240619, 3530.4, 3530.2, 3530.8, 3529.0, 3529.6, 132, null, 1019, 58539], [20240619, 3529.6, 3529.6, 3530.0, 3528.6, 3530.0, 143, null, 1020, 58450], [20240619, 3530.0, 3529.6, 3530.2, 3528.8, 3529.0, 122, null, 1021, 58368], [20240619, 3529.0, 3529.2, 3529.2, 3527.2, 3528.0, 325, null, 1022, 58177], [20240619, 3528.0, 3527.4, 3527.6, 3524.4, 3525.0, 458, null, 1023, 57980], [20240619, 3525.0, 3524.6, 3526.8, 3524.4, 3526.0, 332, null, 1024, 57787], [20240619, 3526.0, 3525.8, 3528.0, 3525.6, 3527.0, 164, null, 1025, 57683], [20240619, 3527.0, 3526.8, 3526.8, 3525.4, 3526.2, 225, null, 1026, 57577], [20240619, 3526.2, 3526.0, 3526.4, 3524.6, 3525.2, 158, null, 1027, 57493], [20240619, 3525.2, 3524.6, 3525.6, 3522.6, 3525.0, 580, null, 1028, 57197], [20240619, 3525.0, 3525.0, 3525.0, 3523.2, 3524.4, 188, null, 1029, 57100], [20240619, 3524.4, 3524.6, 3526.2, 3524.4, 3526.0, 154, null, 1030, 57042], [20240619, 3526.0, 3525.8, 3526.8, 3525.0, 3526.6, 191, null, 1031, 56958], [20240619, 3526.6, 3526.6, 3528.0, 3526.6, 3527.6, 184, null, 1032, 56845], [20240619, 3527.6, 3527.8, 3529.6, 3527.6, 3529.4, 194, null, 1033, 56751], [20240619, 3529.4, 3529.2, 3532.0, 3529.2, 3531.4, 356, null, 1034, 56627], [20240619, 3531.4, 3531.2, 3534.6, 3531.0, 3533.6, 388, null, 1035, 56462], [20240619, 3533.6, 3533.6, 3535.2, 3533.2, 3533.8, 268, null, 1036, 56321], [20240619, 3533.8, 3534.0, 3536.2, 3534.0, 3535.8, 299, null, 1037, 56196], [20240619, 3535.8, 3536.0, 3537.0, 3535.6, 3535.6, 319, null, 1038, 56083], [20240619, 3535.6, 3536.0, 3536.0, 3534.2, 3535.2, 288, null, 1039, 55981], [20240619, 3535.2, 3535.4, 3535.8, 3533.8, 3534.0, 120, null, 1040, 55934], [20240619, 3534.0, 3534.0, 3536.0, 3533.6, 3535.8, 168, null, 1041, 55835], [20240619, 3535.8, 3535.8, 3536.0, 3534.2, 3535.2, 123, null, 1042, 55782], [20240619, 3535.2, 3535.2, 3536.2, 3534.4, 3534.4, 136, null, 1043, 55740], [20240619, 3534.4, 3534.0, 3534.2, 3532.4, 3532.8, 161, null, 1044, 55680], [20240619, 3532.8, 3533.0, 3533.2, 3532.4, 3533.2, 87, null, 1045, 55649], [20240619, 3533.2, 3532.8, 3534.0, 3532.2, 3533.6, 174, null, 1046, 55576], [20240619, 3533.6, 3533.8, 3535.4, 3532.4, 3535.4, 136, null, 1047, 55519], [20240619, 3535.4, 3535.6, 3536.6, 3534.2, 3534.6, 217, null, 1048, 55440], [20240619, 3534.6, 3534.8, 3537.0, 3533.2, 3536.4, 164, null, 1049, 55392], [20240619, 3536.4, 3536.8, 3538.4, 3536.6, 3537.6, 217, null, 1050, 55305], [20240619, 3537.6, 3537.8, 3538.0, 3535.6, 3535.8, 273, null, 1051, 55266], [20240619, 3535.8, 3536.2, 3537.0, 3535.6, 3535.8, 168, null, 1052, 55195], [20240619, 3535.8, 3535.4, 3535.8, 3534.0, 3534.8, 239, null, 1053, 55142], [20240619, 3534.8, 3534.8, 3535.4, 3533.4, 3533.4, 168, null, 1054, 55084], [20240619, 3533.4, 3533.6, 3534.6, 3533.0, 3534.2, 107, null, 1055, 55034], [20240619, 3534.2, 3534.2, 3534.8, 3532.8, 3534.6, 201, null, 1056, 54942], [20240619, 3534.6, 3534.6, 3535.6, 3534.2, 3535.0, 121, null, 1057, 54886], [20240619, 3535.0, 3535.0, 3536.2, 3533.4, 3534.6, 132, null, 1058, 54844], [20240619, 3534.6, 3534.2, 3534.4, 3533.4, 3533.8, 82, null, 1059, 54801], [20240619, 3533.8, 3533.6, 3534.8, 3532.6, 3532.8, 135, null, 1100, 54781], [20240619, 3532.8, 3532.8, 3534.8, 3532.6, 3534.4, 120, null, 1101, 54757], [20240619, 3534.4, 3534.2, 3535.6, 3534.2, 3534.6, 119, null, 1102, 54722], [20240619, 3534.6, 3534.4, 3534.4, 3533.2, 3533.8, 127, null, 1103, 54688], [20240619, 3533.8, 3533.4, 3534.0, 3532.8, 3532.8, 84, null, 1104, 54658], [20240619, 3532.8, 3533.6, 3535.0, 3533.4, 3533.8, 85, null, 1105, 54615], [20240619, 3533.8, 3534.0, 3535.0, 3534.0, 3534.8, 79, null, 1106, 54577], [20240619, 3534.8, 3534.8, 3535.4, 3534.4, 3535.0, 70, null, 1107, 54537], [20240619, 3535.0, 3535.2, 3536.0, 3534.6, 3535.6, 77, null, 1108, 54513], [20240619, 3535.6, 3535.8, 3536.8, 3535.0, 3535.4, 100, null, 1109, 54501], [20240619, 3535.4, 3535.4, 3537.0, 3535.2, 3537.0, 94, null, 1110, 54494], [20240619, 3537.0, 3537.0, 3537.6, 3536.0, 3537.2, 133, null, 1111, 54458], [20240619, 3537.2, 3537.2, 3538.0, 3534.8, 3535.4, 186, null, 1112, 54403], [20240619, 3535.4, 3535.6, 3535.6, 3534.4, 3535.2, 100, null, 1113, 54377], [20240619, 3535.2, 3535.4, 3535.4, 3533.4, 3534.6, 150, null, 1114, 54365], [20240619, 3534.6, 3534.6, 3535.0, 3533.2, 3534.0, 120, null, 1115, 54320], [20240619, 3534.0, 3534.4, 3534.8, 3532.8, 3533.2, 106, null, 1116, 54277], [20240619, 3533.2, 3532.6, 3532.8, 3530.2, 3531.2, 281, null, 1117, 54229], [20240619, 3531.2, 3531.2, 3531.2, 3528.8, 3529.0, 231, null, 1118, 54192], [20240619, 3529.0, 3529.0, 3530.2, 3528.8, 3529.8, 216, null, 1119, 54076], [20240619, 3529.8, 3529.2, 3530.0, 3528.8, 3529.4, 197, null, 1120, 53982], [20240619, 3529.4, 3529.2, 3529.6, 3528.0, 3528.0, 135, null, 1121, 53945], [20240619, 3528.0, 3527.6, 3529.0, 3527.2, 3528.0, 178, null, 1122, 53890], [20240619, 3528.0, 3527.8, 3527.8, 3526.6, 3527.6, 129, null, 1123, 53848], [20240619, 3527.6, 3527.6, 3527.6, 3526.4, 3526.4, 145, null, 1124, 53792], [20240619, 3526.4, 3526.6, 3527.6, 3526.0, 3526.4, 136, null, 1125, 53750], [20240619, 3526.4, 3526.4, 3528.0, 3526.0, 3527.4, 110, null, 1126, 53721], [20240619, 3527.4, 3527.6, 3527.6, 3526.0, 3526.6, 107, null, 1127, 53676], [20240619, 3526.6, 3526.6, 3527.0, 3526.0, 3526.8, 122, null, 1128, 53655], [20240619, 3526.8, 3526.8, 3527.0, 3526.0, 3527.0, 120, null, 1129, 53635], [20240619, 3527.0, 3526.8, 3528.0, 3526.6, 3526.8, 140, null, 1130, 53599], [20240619, 3526.8, 3526.0, 3526.2, 3524.6, 3526.0, 242, null, 1301, 53551], [20240619, 3526.0, 3525.8, 3525.8, 3524.4, 3525.0, 158, null, 1302, 53541], [20240619, 3525.0, 3525.0, 3525.6, 3524.4, 3524.8, 155, null, 1303, 53493], [20240619, 3524.8, 3525.0, 3526.8, 3525.0, 3526.8, 240, null, 1304, 53406], [20240619, 3526.8, 3527.0, 3527.8, 3525.6, 3526.8, 214, null, 1305, 53356], [20240619, 3526.8, 3526.6, 3526.8, 3525.6, 3526.6, 80, null, 1306, 53351], [20240619, 3526.6, 3526.8, 3527.0, 3525.2, 3525.2, 84, null, 1307, 53331], [20240619, 3525.2, 3525.2, 3526.8, 3525.0, 3526.2, 94, null, 1308, 53314], [20240619, 3526.2, 3526.6, 3526.6, 3525.6, 3526.0, 79, null, 1309, 53308], [20240619, 3526.0, 3525.6, 3526.2, 3525.0, 3525.2, 83, null, 1310, 53272], [20240619, 3525.2, 3525.0, 3525.2, 3524.0, 3524.8, 162, null, 1311, 53246], [20240619, 3524.8, 3524.4, 3525.0, 3523.6, 3523.6, 91, null, 1312, 53206], [20240619, 3523.6, 3523.8, 3524.4, 3523.4, 3523.6, 129, null, 1313, 53151], [20240619, 3523.6, 3523.8, 3525.2, 3523.2, 3524.2, 108, null, 1314, 53109], [20240619, 3524.2, 3524.2, 3525.4, 3523.8, 3525.4, 124, null, 1315, 53054], [20240619, 3525.4, 3525.2, 3526.0, 3525.0, 3525.4, 125, null, 1316, 52999], [20240619, 3525.4, 3525.4, 3525.4, 3524.4, 3524.4, 103, null, 1317, 52944], [20240619, 3524.4, 3524.4, 3525.2, 3523.6, 3525.2, 150, null, 1318, 52881], [20240619, 3525.2, 3525.2, 3525.4, 3523.4, 3524.2, 114, null, 1319, 52846], [20240619, 3524.2, 3523.8, 3525.4, 3523.8, 3524.6, 98, null, 1320, 52818], [20240619, 3524.6, 3524.6, 3524.8, 3523.6, 3523.6, 93, null, 1321, 52813], [20240619, 3523.6, 3523.6, 3524.0, 3522.8, 3523.8, 141, null, 1322, 52789], [20240619, 3523.8, 3523.2, 3526.0, 3523.2, 3525.8, 118, null, 1323, 52779], [20240619, 3525.8, 3526.2, 3526.2, 3525.0, 3525.8, 108, null, 1324, 52747], [20240619, 3525.8, 3525.2, 3525.8, 3524.2, 3525.8, 111, null, 1325, 52720], [20240619, 3525.8, 3525.6, 3525.8, 3524.4, 3524.6, 127, null, 1326, 52717], [20240619, 3524.6, 3524.6, 3525.4, 3524.6, 3525.2, 108, null, 1327, 52688], [20240619, 3525.2, 3524.8, 3526.0, 3524.8, 3525.6, 137, null, 1328, 52634], [20240619, 3525.6, 3526.0, 3527.0, 3525.6, 3527.0, 195, null, 1329, 52595], [20240619, 3527.0, 3527.0, 3528.0, 3526.2, 3527.8, 260, null, 1330, 52537], [20240619, 3527.8, 3527.4, 3528.4, 3527.2, 3528.0, 182, null, 1331, 52520], [20240619, 3528.0, 3527.8, 3529.0, 3527.8, 3529.0, 239, null, 1332, 52549], [20240619, 3529.0, 3528.4, 3530.4, 3528.0, 3529.0, 282, null, 1333, 52599], [20240619, 3529.0, 3529.0, 3531.4, 3529.0, 3531.2, 230, null, 1334, 52565], [20240619, 3531.2, 3531.2, 3531.2, 3529.8, 3530.8, 195, null, 1335, 52577], [20240619, 3530.8, 3531.0, 3531.2, 3529.8, 3530.6, 272, null, 1336, 52587], [20240619, 3530.6, 3530.6, 3531.0, 3529.4, 3529.8, 137, null, 1337, 52576], [20240619, 3529.8, 3530.0, 3530.8, 3529.4, 3530.2, 146, null, 1338, 52532], [20240619, 3530.2, 3530.0, 3530.6, 3529.0, 3529.8, 114, null, 1339, 52504], [20240619, 3529.8, 3529.8, 3530.6, 3529.6, 3530.0, 94, null, 1340, 52462], [20240619, 3530.0, 3530.4, 3531.0, 3529.8, 3530.2, 127, null, 1341, 52408], [20240619, 3530.2, 3530.2, 3530.2, 3527.6, 3528.6, 90, null, 1342, 52397], [20240619, 3528.6, 3528.6, 3529.8, 3528.4, 3529.4, 104, null, 1343, 52362], [20240619, 3529.4, 3529.4, 3530.4, 3529.4, 3529.6, 130, null, 1344, 52325], [20240619, 3529.6, 3529.2, 3529.4, 3528.2, 3529.2, 142, null, 1345, 52282], [20240619, 3529.2, 3529.2, 3530.0, 3528.6, 3529.4, 75, null, 1346, 52264], [20240619, 3529.4, 3529.4, 3529.4, 3528.2, 3528.6, 125, null, 1347, 52254], [20240619, 3528.6, 3528.8, 3530.8, 3528.6, 3530.8, 108, null, 1348, 52261], [20240619, 3530.8, 3530.2, 3530.4, 3529.6, 3530.2, 71, null, 1349, 52255], [20240619, 3530.2, 3530.0, 3530.4, 3528.8, 3528.8, 89, null, 1350, 52244], [20240619, 3528.8, 3529.2, 3530.2, 3529.0, 3529.8, 76, null, 1351, 52228], [20240619, 3529.8, 3530.0, 3530.8, 3529.8, 3530.0, 75, null, 1352, 52229], [20240619, 3530.0, 3530.6, 3531.8, 3530.2, 3531.8, 123, null, 1353, 52239], [20240619, 3531.8, 3532.0, 3533.8, 3532.0, 3533.6, 238, null, 1354, 52258], [20240619, 3533.6, 3533.8, 3534.4, 3533.2, 3533.8, 192, null, 1355, 52246], [20240619, 3533.8, 3534.2, 3534.4, 3531.4, 3531.4, 161, null, 1356, 52230], [20240619, 3531.4, 3531.8, 3533.8, 3531.6, 3533.8, 207, null, 1357, 52229], [20240619, 3533.8, 3533.8, 3534.0, 3532.4, 3533.8, 123, null, 1358, 52205], [20240619, 3533.8, 3533.8, 3535.0, 3533.0, 3534.8, 137, null, 1359, 52187], [20240619, 3534.8, 3534.6, 3535.4, 3534.4, 3534.8, 191, null, 1400, 52127], [20240619, 3534.8, 3534.8, 3535.4, 3533.6, 3534.4, 209, null, 1401, 52088], [20240619, 3534.4, 3534.4, 3536.2, 3534.0, 3536.2, 242, null, 1402, 52072], [20240619, 3536.2, 3536.4, 3537.6, 3536.0, 3536.6, 311, null, 1403, 52076], [20240619, 3536.6, 3536.2, 3536.8, 3535.0, 3535.8, 160, null, 1404, 52037], [20240619, 3535.8, 3536.0, 3536.2, 3534.8, 3535.4, 124, null, 1405, 52041], [20240619, 3535.4, 3535.2, 3535.6, 3534.8, 3535.4, 96, null, 1406, 52007], [20240619, 3535.4, 3535.8, 3535.8, 3532.4, 3533.8, 206, null, 1407, 51989], [20240619, 3533.8, 3533.2, 3534.2, 3533.2, 3533.4, 139, null, 1408, 51971], [20240619, 3533.4, 3533.6, 3533.6, 3532.4, 3532.6, 82, null, 1409, 51938], [20240619, 3532.6, 3532.4, 3532.8, 3531.6, 3531.8, 133, null, 1410, 51914], [20240619, 3531.8, 3531.8, 3533.0, 3531.6, 3532.2, 99, null, 1411, 51926], [20240619, 3532.2, 3532.2, 3533.0, 3531.4, 3532.0, 100, null, 1412, 51912], [20240619, 3532.0, 3531.4, 3532.0, 3529.6, 3530.6, 210, null, 1413, 51892], [20240619, 3530.6, 3530.8, 3531.2, 3529.2, 3529.4, 107, null, 1414, 51870], [20240619, 3529.4, 3529.4, 3529.4, 3528.0, 3528.8, 241, null, 1415, 51904], [20240619, 3528.8, 3528.8, 3528.8, 3527.2, 3527.6, 215, null, 1416, 51949], [20240619, 3527.6, 3527.8, 3530.0, 3527.8, 3529.6, 143, null, 1417, 51952], [20240619, 3529.6, 3529.6, 3530.0, 3527.8, 3528.6, 140, null, 1418, 51953], [20240619, 3528.6, 3528.4, 3528.8, 3527.6, 3528.8, 83, null, 1419, 51937], [20240619, 3528.8, 3528.8, 3529.8, 3527.8, 3528.0, 94, null, 1420, 51926], [20240619, 3528.0, 3528.2, 3529.4, 3528.0, 3529.0, 112, null, 1421, 51943], [20240619, 3529.0, 3529.2, 3529.4, 3528.0, 3528.4, 134, null, 1422, 51997], [20240619, 3528.4, 3528.6, 3529.4, 3527.8, 3529.0, 108, null, 1423, 51989], [20240619, 3529.0, 3528.8, 3529.4, 3527.6, 3529.4, 153, null, 1424, 51977], [20240619, 3529.4, 3529.2, 3529.6, 3527.6, 3527.6, 113, null, 1425, 52013], [20240619, 3527.6, 3528.0, 3528.0, 3525.6, 3526.8, 167, null, 1426, 51994], [20240619, 3526.8, 3526.4, 3527.2, 3526.4, 3526.4, 64, null, 1427, 52002], [20240619, 3526.4, 3526.4, 3527.0, 3525.2, 3527.0, 195, null, 1428, 52007], [20240619, 3527.0, 3526.4, 3527.2, 3525.0, 3525.4, 142, null, 1429, 52022], [20240619, 3525.4, 3525.4, 3526.2, 3524.8, 3525.4, 141, null, 1430, 52020], [20240619, 3525.4, 3525.6, 3526.8, 3524.6, 3525.6, 156, null, 1431, 52021], [20240619, 3525.6, 3525.8, 3527.2, 3525.8, 3526.4, 122, null, 1432, 52036], [20240619, 3526.4, 3526.4, 3526.4, 3524.4, 3525.6, 123, null, 1433, 52037], [20240619, 3525.6, 3525.8, 3526.0, 3525.0, 3525.6, 95, null, 1434, 52030], [20240619, 3525.6, 3525.6, 3527.0, 3525.6, 3526.6, 99, null, 1435, 52027], [20240619, 3526.6, 3526.8, 3528.4, 3526.4, 3528.0, 172, null, 1436, 52007], [20240619, 3528.0, 3528.0, 3528.8, 3527.8, 3528.2, 128, null, 1437, 52000], [20240619, 3528.2, 3528.4, 3529.0, 3528.0, 3528.6, 116, null, 1438, 51978], [20240619, 3528.6, 3528.6, 3529.6, 3528.6, 3529.6, 142, null, 1439, 51986], [20240619, 3529.6, 3529.6, 3530.0, 3529.0, 3529.6, 187, null, 1440, 51984], [20240619, 3529.6, 3530.0, 3530.6, 3528.4, 3528.8, 155, null, 1441, 51965], [20240619, 3528.8, 3528.8, 3529.6, 3528.4, 3529.2, 105, null, 1442, 51930], [20240619, 3529.2, 3529.4, 3530.4, 3529.0, 3530.2, 142, null, 1443, 51921], [20240619, 3530.2, 3530.2, 3530.2, 3528.4, 3529.0, 123, null, 1444, 51907], [20240619, 3529.0, 3529.2, 3529.6, 3528.0, 3529.2, 125, null, 1445, 51890], [20240619, 3529.2, 3529.2, 3530.4, 3528.6, 3528.6, 130, null, 1446, 51880], [20240619, 3528.6, 3528.6, 3529.2, 3527.8, 3528.2, 122, null, 1447, 51895], [20240619, 3528.2, 3528.2, 3529.4, 3528.0, 3529.2, 141, null, 1448, 51897], [20240619, 3529.2, 3529.2, 3529.6, 3527.2, 3527.4, 186, null, 1449, 51898], [20240619, 3527.4, 3527.4, 3528.8, 3527.2, 3528.8, 246, null, 1450, 51912], [20240619, 3528.8, 3528.4, 3529.0, 3527.0, 3527.0, 187, null, 1451, 51888], [20240619, 3527.0, 3527.6, 3528.0, 3526.6, 3527.0, 183, null, 1452, 51879], [20240619, 3527.0, 3527.2, 3527.6, 3527.0, 3527.4, 142, null, 1453, 51866], [20240619, 3527.4, 3527.4, 3528.2, 3526.2, 3527.0, 275, null, 1454, 51864], [20240619, 3527.0, 3527.0, 3527.4, 3525.6, 3525.6, 246, null, 1455, 51859], [20240619, 3525.6, 3525.8, 3527.4, 3525.6, 3526.8, 318, null, 1456, 51875], [20240619, 3526.8, 3527.0, 3528.4, 3526.2, 3527.4, 283, null, 1457, 51901], [20240619, 3527.4, 3527.6, 3528.6, 3527.2, 3528.0, 234, null, 1458, 51966], [20240619, 3528.0, 3528.2, 3528.4, 3527.4, 3527.8, 237, null, 1459, 52040], [20240619, 3527.8, 3528.4, 3528.8, 3527.6, 3527.6, 418, null, 1500, 52175], [20240620, 3527.6, 3529.8, 3529.8, 3524.4, 3526.4, 1095, null, 931, 51286], [20240620, 3526.4, 3526.8, 3529.0, 3526.2, 3528.8, 426, null, 932, 50967], [20240620, 3528.8, 3528.4, 3533.2, 3528.4, 3533.2, 571, null, 933, 50517], [20240620, 3533.2, 3533.2, 3533.4, 3530.6, 3531.4, 400, null, 934, 50209], [20240620, 3531.4, 3531.6, 3534.6, 3530.4, 3534.4, 367, null, 935, 49938], [20240620, 3534.4, 3534.6, 3535.2, 3531.4, 3533.4, 466, null, 936, 49606], [20240620, 3533.4, 3533.0, 3534.0, 3531.2, 3533.2, 334, null, 937, 49378], [20240620, 3533.2, 3532.8, 3532.8, 3531.4, 3532.0, 282, null, 938, 49171], [20240620, 3532.0, 3531.8, 3534.0, 3530.8, 3533.2, 292, null, 939, 48956], [20240620, 3533.2, 3533.4, 3533.4, 3532.0, 3532.2, 222, null, 940, 48802], [20240620, 3532.2, 3533.0, 3533.8, 3532.6, 3533.8, 326, null, 941, 48568], [20240620, 3533.8, 3533.8, 3534.2, 3529.6, 3529.6, 345, null, 942, 48302], [20240620, 3529.6, 3530.0, 3530.2, 3526.8, 3527.2, 370, null, 943, 48003], [20240620, 3527.2, 3527.4, 3528.6, 3525.6, 3525.6, 289, null, 944, 47772], [20240620, 3525.6, 3525.6, 3525.8, 3521.4, 3521.6, 413, null, 945, 47530], [20240620, 3521.6, 3521.6, 3524.6, 3521.6, 3522.6, 330, null, 946, 47318], [20240620, 3522.6, 3522.6, 3523.4, 3522.0, 3522.8, 213, null, 947, 47182], [20240620, 3522.8, 3522.8, 3523.6, 3519.2, 3519.2, 408, null, 948, 46930], [20240620, 3519.2, 3519.4, 3520.8, 3516.0, 3516.2, 369, null, 949, 46688], [20240620, 3516.2, 3516.2, 3516.2, 3512.2, 3514.8, 605, null, 950, 46263], [20240620, 3514.8, 3515.0, 3516.2, 3513.4, 3515.0, 333, null, 951, 46080], [20240620, 3515.0, 3514.8, 3516.4, 3514.6, 3515.6, 169, null, 952, 45997], [20240620, 3515.6, 3515.8, 3516.0, 3514.2, 3514.8, 202, null, 953, 45878], [20240620, 3514.8, 3515.0, 3515.6, 3513.6, 3513.6, 214, null, 954, 45754], [20240620, 3513.6, 3513.6, 3514.0, 3512.6, 3513.2, 218, null, 955, 45640], [20240620, 3513.2, 3513.2, 3514.4, 3512.0, 3513.4, 221, null, 956, 45503], [20240620, 3513.4, 3512.8, 3514.2, 3512.4, 3514.2, 209, null, 957, 45353], [20240620, 3514.2, 3514.2, 3515.4, 3513.2, 3514.4, 245, null, 958, 45170], [20240620, 3514.4, 3514.6, 3514.6, 3512.0, 3512.0, 182, null, 959, 45050], [20240620, 3512.0, 3512.0, 3512.4, 3509.6, 3509.6, 306, null, 1000, 44875], [20240620, 3509.6, 3509.4, 3511.2, 3507.8, 3507.8, 494, null, 1001, 44600], [20240620, 3507.8, 3508.6, 3510.0, 3506.6, 3509.2, 334, null, 1002, 44382], [20240620, 3509.2, 3509.2, 3510.8, 3508.4, 3509.0, 202, null, 1003, 44263], [20240620, 3509.0, 3508.8, 3510.2, 3508.0, 3510.0, 209, null, 1004, 44129], [20240620, 3510.0, 3509.8, 3511.8, 3508.8, 3511.8, 221, null, 1005, 44011], [20240620, 3511.8, 3511.4, 3514.0, 3511.0, 3512.2, 354, null, 1006, 43846], [20240620, 3512.2, 3512.4, 3512.4, 3511.2, 3512.0, 181, null, 1007, 43751], [20240620, 3512.0, 3512.0, 3512.6, 3511.4, 3512.2, 156, null, 1008, 43670], [20240620, 3512.2, 3512.0, 3513.4, 3512.0, 3513.4, 164, null, 1009, 43581], [20240620, 3513.4, 3513.4, 3514.6, 3513.0, 3513.6, 267, null, 1010, 43453], [20240620, 3513.6, 3513.2, 3513.4, 3512.0, 3513.2, 160, null, 1011, 43336], [20240620, 3513.2, 3513.2, 3513.4, 3512.2, 3512.8, 120, null, 1012, 43270], [20240620, 3512.8, 3512.6, 3513.0, 3511.0, 3511.8, 152, null, 1013, 43164], [20240620, 3511.8, 3511.6, 3513.0, 3511.4, 3512.0, 166, null, 1014, 43048], [20240620, 3512.0, 3512.4, 3512.4, 3510.6, 3511.4, 129, null, 1015, 42959], [20240620, 3511.4, 3511.6, 3512.0, 3510.4, 3510.8, 139, null, 1016, 42887], [20240620, 3510.8, 3510.8, 3514.8, 3510.8, 3514.0, 218, null, 1017, 42762], [20240620, 3514.0, 3513.8, 3515.4, 3513.6, 3514.8, 147, null, 1018, 42685], [20240620, 3514.8, 3514.6, 3515.4, 3514.0, 3514.6, 151, null, 1019, 42591], [20240620, 3514.6, 3514.8, 3515.8, 3514.4, 3515.4, 168, null, 1020, 42497], [20240620, 3515.4, 3515.6, 3516.2, 3514.4, 3516.2, 140, null, 1021, 42403], [20240620, 3516.2, 3516.2, 3516.2, 3514.6, 3515.6, 120, null, 1022, 42333], [20240620, 3515.6, 3515.6, 3517.6, 3515.6, 3516.8, 195, null, 1023, 42250], [20240620, 3516.8, 3516.4, 3516.4, 3514.6, 3516.2, 213, null, 1024, 42200], [20240620, 3516.2, 3516.4, 3518.0, 3516.2, 3517.0, 126, null, 1025, 42152], [20240620, 3517.0, 3517.0, 3518.4, 3516.8, 3518.2, 160, null, 1026, 42065], [20240620, 3518.2, 3518.2, 3521.4, 3517.8, 3520.0, 383, null, 1027, 41895], [20240620, 3520.0, 3520.2, 3520.8, 3518.8, 3519.6, 266, null, 1028, 41778], [20240620, 3519.6, 3519.4, 3520.8, 3518.2, 3519.0, 176, null, 1029, 41689], [20240620, 3519.0, 3518.6, 3520.6, 3518.0, 3518.4, 250, null, 1030, 41574], [20240620, 3518.4, 3518.8, 3519.8, 3516.6, 3518.4, 216, null, 1031, 41469], [20240620, 3518.4, 3518.4, 3518.4, 3516.4, 3517.6, 181, null, 1032, 41356], [20240620, 3517.6, 3517.6, 3518.4, 3517.4, 3518.0, 66, null, 1033, 41313], [20240620, 3518.0, 3518.0, 3519.0, 3517.4, 3518.0, 102, null, 1034, 41255], [20240620, 3518.0, 3518.2, 3518.2, 3516.4, 3516.4, 117, null, 1035, 41192], [20240620, 3516.4, 3516.2, 3517.4, 3515.6, 3516.6, 63, null, 1036, 41152], [20240620, 3516.6, 3516.8, 3519.2, 3516.8, 3518.6, 101, null, 1037, 41107], [20240620, 3518.6, 3518.4, 3519.4, 3518.0, 3519.0, 51, null, 1038, 41075], [20240620, 3519.0, 3519.0, 3519.0, 3517.4, 3517.4, 79, null, 1039, 41026], [20240620, 3517.4, 3517.8, 3518.2, 3516.2, 3516.6, 138, null, 1040, 40959], [20240620, 3516.6, 3516.8, 3517.8, 3516.6, 3516.8, 94, null, 1041, 40914], [20240620, 3516.8, 3516.6, 3517.8, 3516.0, 3517.0, 155, null, 1042, 40851], [20240620, 3517.0, 3517.0, 3518.6, 3516.8, 3518.4, 122, null, 1043, 40776], [20240620, 3518.4, 3518.0, 3519.6, 3517.8, 3519.6, 161, null, 1044, 40696], [20240620, 3519.6, 3519.8, 3521.0, 3519.6, 3520.4, 160, null, 1045, 40610], [20240620, 3520.4, 3520.0, 3521.4, 3519.6, 3520.4, 193, null, 1046, 40508], [20240620, 3520.4, 3521.0, 3521.8, 3520.2, 3521.6, 126, null, 1047, 40446], [20240620, 3521.6, 3521.6, 3521.6, 3519.0, 3519.6, 102, null, 1048, 40416], [20240620, 3519.6, 3519.6, 3519.8, 3517.4, 3517.8, 126, null, 1049, 40340], [20240620, 3517.8, 3517.8, 3518.0, 3516.6, 3517.4, 114, null, 1050, 40266], [20240620, 3517.4, 3517.6, 3517.6, 3515.0, 3515.8, 182, null, 1051, 40155], [20240620, 3515.8, 3516.2, 3516.2, 3514.2, 3514.6, 88, null, 1052, 40109], [20240620, 3514.6, 3514.2, 3515.0, 3513.6, 3514.2, 142, null, 1053, 40021], [20240620, 3514.2, 3514.0, 3514.2, 3512.6, 3513.2, 187, null, 1054, 39921], [20240620, 3513.2, 3513.2, 3513.4, 3511.6, 3512.4, 180, null, 1055, 39822], [20240620, 3512.4, 3512.4, 3514.0, 3512.2, 3512.8, 120, null, 1056, 39766], [20240620, 3512.8, 3513.2, 3513.4, 3511.8, 3512.0, 87, null, 1057, 39724], [20240620, 3512.0, 3511.8, 3512.0, 3510.6, 3510.8, 135, null, 1058, 39676], [20240620, 3510.8, 3510.8, 3511.4, 3509.8, 3510.4, 145, null, 1059, 39586], [20240620, 3510.4, 3510.4, 3510.8, 3510.0, 3510.0, 114, null, 1100, 39546], [20240620, 3510.0, 3510.0, 3512.4, 3510.0, 3511.4, 241, null, 1101, 39482], [20240620, 3511.4, 3511.4, 3511.8, 3510.4, 3510.6, 71, null, 1102, 39447], [20240620, 3510.6, 3510.6, 3511.4, 3510.4, 3510.4, 91, null, 1103, 39399], [20240620, 3510.4, 3510.4, 3510.8, 3509.6, 3510.8, 135, null, 1104, 39335], [20240620, 3510.8, 3510.4, 3510.8, 3509.0, 3509.0, 140, null, 1105, 39275], [20240620, 3509.0, 3509.0, 3510.4, 3509.0, 3510.2, 123, null, 1106, 39233], [20240620, 3510.2, 3510.2, 3511.2, 3510.0, 3511.2, 95, null, 1107, 39187], [20240620, 3511.2, 3511.0, 3519.8, 3510.4, 3510.6, 350, null, 1108, 39097], [20240620, 3510.6, 3510.2, 3510.4, 3509.6, 3510.0, 128, null, 1109, 39070], [20240620, 3510.0, 3509.6, 3510.0, 3509.0, 3509.6, 96, null, 1110, 39039], [20240620, 3509.6, 3509.4, 3510.4, 3509.0, 3509.8, 108, null, 1111, 38984], [20240620, 3509.8, 3509.4, 3511.0, 3508.8, 3511.0, 162, null, 1112, 38935], [20240620, 3511.0, 3511.0, 3511.2, 3509.4, 3509.8, 93, null, 1113, 38905], [20240620, 3509.8, 3509.6, 3510.6, 3508.8, 3510.4, 103, null, 1114, 38874], [20240620, 3510.4, 3510.4, 3510.4, 3508.8, 3509.4, 63, null, 1115, 38851], [20240620, 3509.4, 3509.6, 3510.4, 3509.2, 3510.0, 90, null, 1116, 38804], [20240620, 3510.0, 3509.8, 3510.0, 3508.6, 3508.8, 89, null, 1117, 38763], [20240620, 3508.8, 3508.6, 3510.8, 3508.2, 3510.4, 109, null, 1118, 38710], [20240620, 3510.4, 3510.0, 3510.8, 3510.0, 3510.4, 95, null, 1119, 38664], [20240620, 3510.4, 3510.6, 3512.6, 3510.2, 3512.4, 214, null, 1120, 38609], [20240620, 3512.4, 3512.6, 3513.2, 3510.8, 3511.6, 110, null, 1121, 38567], [20240620, 3511.6, 3511.8, 3512.0, 3510.4, 3511.2, 54, null, 1122, 38551], [20240620, 3511.2, 3511.2, 3511.2, 3510.2, 3510.6, 93, null, 1123, 38529], [20240620, 3510.6, 3510.6, 3510.8, 3508.8, 3509.6, 164, null, 1124, 38472], [20240620, 3509.6, 3509.4, 3509.6, 3508.8, 3509.4, 78, null, 1125, 38423], [20240620, 3509.4, 3509.4, 3510.8, 3509.4, 3510.8, 54, null, 1126, 38398], [20240620, 3510.8, 3510.8, 3511.4, 3510.6, 3510.8, 56, null, 1127, 38386], [20240620, 3510.8, 3510.8, 3511.8, 3510.8, 3511.6, 75, null, 1128, 38364], [20240620, 3511.6, 3511.8, 3512.0, 3511.4, 3511.8, 42, null, 1129, 38344], [20240620, 3511.8, 3512.0, 3512.0, 3511.0, 3511.0, 60, null, 1130, 38348], [20240620, 3511.0, 3511.2, 3513.4, 3510.0, 3513.4, 223, null, 1301, 38292], [20240620, 3513.4, 3513.0, 3513.6, 3511.4, 3512.4, 100, null, 1302, 38278], [20240620, 3512.4, 3512.0, 3513.8, 3511.4, 3513.2, 152, null, 1303, 38270], [20240620, 3513.2, 3513.2, 3513.4, 3512.2, 3512.8, 92, null, 1304, 38247], [20240620, 3512.8, 3512.6, 3514.0, 3512.2, 3513.6, 99, null, 1305, 38210], [20240620, 3513.6, 3513.6, 3513.8, 3512.4, 3512.6, 104, null, 1306, 38162], [20240620, 3512.6, 3512.6, 3513.0, 3511.8, 3512.4, 99, null, 1307, 38120], [20240620, 3512.4, 3512.0, 3512.0, 3510.6, 3511.2, 97, null, 1308, 38075], [20240620, 3511.2, 3511.2, 3511.4, 3508.8, 3509.0, 123, null, 1309, 38015], [20240620, 3509.0, 3509.2, 3509.8, 3508.8, 3509.0, 86, null, 1310, 37962], [20240620, 3509.0, 3509.2, 3509.2, 3508.4, 3509.0, 90, null, 1311, 37916], [20240620, 3509.0, 3509.0, 3509.6, 3508.4, 3509.0, 98, null, 1312, 37865], [20240620, 3509.0, 3509.0, 3509.0, 3506.6, 3507.2, 197, null, 1313, 37815], [20240620, 3507.2, 3507.0, 3508.4, 3507.0, 3508.4, 135, null, 1314, 37770], [20240620, 3508.4, 3508.2, 3510.6, 3507.8, 3510.2, 136, null, 1315, 37737], [20240620, 3510.2, 3510.2, 3511.4, 3509.2, 3511.0, 98, null, 1316, 37694], [20240620, 3511.0, 3510.6, 3511.0, 3509.0, 3509.4, 94, null, 1317, 37654], [20240620, 3509.4, 3509.2, 3509.8, 3508.4, 3509.0, 129, null, 1318, 37584], [20240620, 3509.0, 3509.0, 3509.6, 3508.2, 3508.2, 110, null, 1319, 37510], [20240620, 3508.2, 3508.2, 3509.2, 3507.8, 3509.2, 128, null, 1320, 37436], [20240620, 3509.2, 3508.8, 3509.0, 3507.4, 3508.0, 103, null, 1321, 37374], [20240620, 3508.0, 3508.2, 3508.6, 3507.2, 3507.4, 99, null, 1322, 37316], [20240620, 3507.4, 3507.2, 3507.4, 3506.8, 3507.0, 121, null, 1323, 37263], [20240620, 3507.0, 3507.0, 3509.4, 3507.0, 3508.4, 189, null, 1324, 37211], [20240620, 3508.4, 3508.4, 3509.6, 3508.0, 3508.6, 91, null, 1325, 37180], [20240620, 3508.6, 3508.4, 3508.8, 3507.0, 3507.4, 95, null, 1326, 37136], [20240620, 3507.4, 3507.4, 3509.0, 3507.2, 3507.6, 93, null, 1327, 37090], [20240620, 3507.6, 3507.8, 3508.8, 3507.0, 3508.8, 117, null, 1328, 37063], [20240620, 3508.8, 3508.8, 3509.0, 3507.4, 3507.6, 90, null, 1329, 37025], [20240620, 3507.6, 3507.8, 3507.8, 3505.2, 3506.6, 224, null, 1330, 36986], [20240620, 3506.6, 3506.6, 3508.2, 3505.6, 3508.0, 135, null, 1331, 36931], [20240620, 3508.0, 3508.2, 3509.2, 3506.6, 3507.0, 117, null, 1332, 36911], [20240620, 3507.0, 3506.6, 3508.0, 3506.4, 3507.6, 76, null, 1333, 36869], [20240620, 3507.6, 3507.8, 3507.8, 3506.0, 3506.6, 71, null, 1334, 36858], [20240620, 3506.6, 3506.4, 3506.6, 3505.8, 3506.2, 96, null, 1335, 36821], [20240620, 3506.2, 3506.4, 3506.6, 3506.0, 3506.4, 87, null, 1336, 36778], [20240620, 3506.4, 3506.0, 3507.4, 3505.0, 3506.8, 154, null, 1337, 36742], [20240620, 3506.8, 3506.8, 3508.0, 3506.6, 3507.2, 92, null, 1338, 36736], [20240620, 3507.2, 3507.6, 3507.6, 3506.4, 3507.2, 62, null, 1339, 36720], [20240620, 3507.2, 3507.2, 3508.0, 3506.6, 3508.0, 118, null, 1340, 36704], [20240620, 3508.0, 3507.8, 3510.6, 3507.8, 3510.6, 126, null, 1341, 36655], [20240620, 3510.6, 3510.2, 3512.2, 3510.2, 3512.2, 183, null, 1342, 36600], [20240620, 3512.2, 3511.8, 3512.2, 3510.6, 3512.0, 171, null, 1343, 36546], [20240620, 3512.0, 3512.0, 3512.0, 3509.6, 3510.4, 153, null, 1344, 36484], [20240620, 3510.4, 3509.8, 3511.0, 3509.0, 3511.0, 97, null, 1345, 36437], [20240620, 3511.0, 3510.8, 3511.0, 3509.0, 3509.4, 105, null, 1346, 36389], [20240620, 3509.4, 3509.2, 3510.6, 3509.2, 3510.6, 75, null, 1347, 36357], [20240620, 3510.6, 3510.8, 3510.8, 3509.6, 3510.4, 102, null, 1348, 36315], [20240620, 3510.4, 3510.6, 3513.0, 3510.2, 3512.8, 182, null, 1349, 36246], [20240620, 3512.8, 3513.2, 3513.8, 3512.4, 3513.2, 141, null, 1350, 36185], [20240620, 3513.2, 3513.2, 3513.4, 3512.8, 3513.2, 117, null, 1351, 36140], [20240620, 3513.2, 3513.2, 3513.2, 3511.8, 3512.0, 97, null, 1352, 36114], [20240620, 3512.0, 3512.2, 3512.2, 3510.6, 3510.6, 117, null, 1353, 36062], [20240620, 3510.6, 3510.8, 3512.0, 3510.8, 3512.0, 133, null, 1354, 35985], [20240620, 3512.0, 3512.2, 3512.4, 3510.8, 3511.0, 122, null, 1355, 35915], [20240620, 3511.0, 3511.0, 3511.0, 3509.2, 3509.2, 111, null, 1356, 35903], [20240620, 3509.2, 3509.4, 3511.0, 3509.0, 3510.8, 151, null, 1357, 35807], [20240620, 3510.8, 3510.6, 3512.2, 3510.6, 3512.2, 75, null, 1358, 35776], [20240620, 3512.2, 3512.2, 3512.4, 3511.0, 3512.2, 194, null, 1359, 35723], [20240620, 3512.2, 3512.4, 3512.8, 3511.8, 3512.8, 94, null, 1400, 35674], [20240620, 3512.8, 3512.8, 3516.6, 3512.8, 3515.2, 265, null, 1401, 35591], [20240620, 3515.2, 3515.6, 3517.4, 3515.0, 3517.2, 224, null, 1402, 35545], [20240620, 3517.2, 3517.6, 3517.8, 3515.6, 3515.6, 206, null, 1403, 35489], [20240620, 3515.6, 3515.4, 3516.0, 3515.2, 3515.8, 160, null, 1404, 35385], [20240620, 3515.8, 3515.6, 3515.6, 3514.0, 3514.0, 112, null, 1405, 35340], [20240620, 3514.0, 3514.0, 3514.4, 3513.0, 3513.6, 91, null, 1406, 35306], [20240620, 3513.6, 3513.2, 3513.2, 3512.2, 3513.0, 113, null, 1407, 35272], [20240620, 3513.0, 3513.0, 3513.4, 3511.8, 3512.0, 121, null, 1408, 35222], [20240620, 3512.0, 3512.2, 3512.2, 3509.8, 3510.2, 159, null, 1409, 35181], [20240620, 3510.2, 3509.8, 3510.8, 3509.4, 3510.4, 132, null, 1410, 35131], [20240620, 3510.4, 3510.2, 3510.6, 3508.6, 3509.6, 155, null, 1411, 35099], [20240620, 3509.6, 3509.4, 3510.0, 3508.6, 3509.4, 124, null, 1412, 35098], [20240620, 3509.4, 3509.4, 3509.6, 3507.0, 3508.0, 141, null, 1413, 35059], [20240620, 3508.0, 3508.0, 3508.2, 3507.2, 3507.6, 71, null, 1414, 35031], [20240620, 3507.6, 3507.4, 3507.6, 3506.0, 3506.8, 107, null, 1415, 34998], [20240620, 3506.8, 3506.4, 3507.0, 3506.4, 3506.6, 96, null, 1416, 34968], [20240620, 3506.6, 3506.4, 3507.0, 3506.0, 3506.8, 115, null, 1417, 34921], [20240620, 3506.8, 3507.0, 3508.4, 3507.0, 3508.4, 150, null, 1418, 34866], [20240620, 3508.4, 3508.2, 3509.0, 3506.4, 3506.4, 225, null, 1419, 34836], [20240620, 3506.4, 3506.6, 3507.0, 3505.6, 3506.8, 133, null, 1420, 34799], [20240620, 3506.8, 3506.8, 3507.0, 3505.8, 3506.0, 107, null, 1421, 34745], [20240620, 3506.0, 3506.0, 3506.2, 3505.4, 3506.0, 77, null, 1422, 34718], [20240620, 3506.0, 3505.6, 3506.0, 3505.0, 3505.2, 162, null, 1423, 34626], [20240620, 3505.2, 3505.2, 3505.6, 3505.0, 3505.0, 148, null, 1424, 34556], [20240620, 3505.0, 3505.0, 3505.2, 3504.0, 3504.6, 146, null, 1425, 34534], [20240620, 3504.6, 3504.2, 3506.2, 3504.2, 3505.2, 127, null, 1426, 34502], [20240620, 3505.2, 3505.4, 3506.2, 3505.2, 3506.0, 86, null, 1427, 34484], [20240620, 3506.0, 3506.0, 3506.0, 3504.4, 3505.2, 122, null, 1428, 34489], [20240620, 3505.2, 3505.2, 3506.8, 3505.2, 3506.4, 104, null, 1429, 34428], [20240620, 3506.4, 3506.4, 3507.2, 3505.6, 3505.6, 130, null, 1430, 34395], [20240620, 3505.6, 3506.0, 3507.4, 3505.6, 3507.0, 184, null, 1431, 34338], [20240620, 3507.0, 3507.0, 3507.2, 3505.0, 3505.0, 109, null, 1432, 34317], [20240620, 3505.0, 3505.0, 3505.0, 3502.2, 3502.4, 270, null, 1433, 34254], [20240620, 3502.4, 3502.4, 3503.6, 3501.6, 3502.2, 236, null, 1434, 34236], [20240620, 3502.2, 3502.4, 3502.4, 3501.0, 3502.0, 185, null, 1435, 34213], [20240620, 3502.0, 3501.8, 3504.6, 3501.8, 3504.6, 182, null, 1436, 34182], [20240620, 3504.6, 3504.6, 3508.2, 3504.6, 3507.6, 173, null, 1437, 34146], [20240620, 3507.6, 3507.6, 3508.4, 3507.2, 3508.2, 152, null, 1438, 34127], [20240620, 3508.2, 3508.0, 3508.2, 3505.2, 3506.0, 148, null, 1439, 34104], [20240620, 3506.0, 3505.6, 3506.2, 3504.2, 3504.8, 160, null, 1440, 34066], [20240620, 3504.8, 3505.4, 3506.4, 3505.0, 3505.0, 148, null, 1441, 34017], [20240620, 3505.0, 3505.0, 3506.2, 3504.8, 3504.8, 153, null, 1442, 33946], [20240620, 3504.8, 3504.8, 3505.6, 3504.2, 3505.4, 104, null, 1443, 33910], [20240620, 3505.4, 3505.4, 3506.8, 3505.2, 3506.8, 100, null, 1444, 33869], [20240620, 3506.8, 3506.6, 3506.8, 3506.0, 3506.8, 97, null, 1445, 33820], [20240620, 3506.8, 3506.6, 3508.8, 3506.6, 3508.0, 184, null, 1446, 33754], [20240620, 3508.0, 3508.0, 3509.0, 3507.8, 3508.6, 199, null, 1447, 33704], [20240620, 3508.6, 3508.8, 3510.8, 3508.2, 3509.4, 223, null, 1448, 33625], [20240620, 3509.4, 3509.6, 3509.6, 3508.0, 3508.8, 125, null, 1449, 33584], [20240620, 3508.8, 3508.8, 3510.6, 3508.4, 3509.4, 187, null, 1450, 33503], [20240620, 3509.4, 3509.4, 3510.4, 3509.4, 3510.2, 130, null, 1451, 33461], [20240620, 3510.2, 3510.4, 3510.4, 3506.2, 3506.6, 177, null, 1452, 33403], [20240620, 3506.6, 3506.8, 3507.0, 3504.6, 3504.8, 175, null, 1453, 33346], [20240620, 3504.8, 3504.8, 3505.2, 3504.0, 3504.2, 156, null, 1454, 33280], [20240620, 3504.2, 3504.0, 3504.8, 3504.0, 3504.6, 157, null, 1455, 33215], [20240620, 3504.6, 3504.6, 3505.6, 3504.6, 3505.0, 166, null, 1456, 33184], [20240620, 3505.0, 3505.4, 3505.4, 3503.6, 3503.8, 291, null, 1457, 33040], [20240620, 3503.8, 3503.8, 3505.0, 3503.8, 3504.6, 271, null, 1458, 32923], [20240620, 3504.6, 3504.6, 3505.4, 3504.2, 3505.4, 263, null, 1459, 32793], [20240620, 3505.4, 3505.0, 3509.0, 3504.2, 3505.0, 359, null, 1500, 32722], [20240621, 3505.0, 3505.0, 3511.0, 3502.4, 3505.6, 1090, null, 931, 31748], [20240621, 3505.6, 3505.6, 3509.2, 3503.2, 3503.6, 380, null, 932, 31406], [20240621, 3503.6, 3503.6, 3503.6, 3498.6, 3500.2, 395, null, 933, 31066], [20240621, 3500.2, 3499.8, 3499.8, 3492.8, 3496.8, 337, null, 934, 30753], [20240621, 3496.8, 3496.2, 3498.6, 3495.2, 3497.0, 257, null, 935, 30525], [20240621, 3497.0, 3496.6, 3498.8, 3495.2, 3496.4, 239, null, 936, 30299], [20240621, 3496.4, 3496.6, 3497.6, 3495.8, 3496.4, 195, null, 937, 30111], [20240621, 3496.4, 3496.8, 3498.6, 3495.8, 3496.2, 184, null, 938, 29940], [20240621, 3496.2, 3496.0, 3496.6, 3495.0, 3495.6, 244, null, 939, 29707], [20240621, 3495.6, 3495.8, 3496.2, 3493.2, 3494.2, 202, null, 940, 29530], [20240621, 3494.2, 3494.2, 3496.6, 3494.0, 3496.2, 291, null, 941, 29262], [20240621, 3496.2, 3496.6, 3497.2, 3494.6, 3497.0, 258, null, 942, 29019], [20240621, 3497.0, 3497.4, 3497.8, 3496.0, 3496.6, 191, null, 943, 28850], [20240621, 3496.6, 3496.6, 3497.8, 3496.4, 3497.4, 232, null, 944, 28641], [20240621, 3497.4, 3497.2, 3497.2, 3495.6, 3496.8, 187, null, 945, 28468], [20240621, 3496.8, 3497.4, 3500.8, 3496.6, 3500.6, 167, null, 946, 28322], [20240621, 3500.6, 3500.2, 3502.4, 3500.2, 3501.2, 228, null, 947, 28116], [20240621, 3501.2, 3501.2, 3501.8, 3499.8, 3501.6, 183, null, 948, 27962], [20240621, 3501.6, 3501.6, 3501.6, 3500.0, 3500.6, 163, null, 949, 27811], [20240621, 3500.6, 3500.6, 3501.4, 3499.6, 3501.2, 228, null, 950, 27605], [20240621, 3501.2, 3500.6, 3500.8, 3498.2, 3498.8, 151, null, 951, 27474], [20240621, 3498.8, 3498.8, 3500.6, 3498.4, 3500.6, 213, null, 952, 27272], [20240621, 3500.6, 3500.8, 3500.8, 3499.6, 3500.8, 147, null, 953, 27131], [20240621, 3500.8, 3500.8, 3502.4, 3500.8, 3502.2, 132, null, 954, 27012], [20240621, 3502.2, 3502.2, 3504.0, 3501.6, 3503.8, 137, null, 955, 26891], [20240621, 3503.8, 3503.8, 3505.0, 3503.4, 3505.0, 190, null, 956, 26718], [20240621, 3505.0, 3504.6, 3504.8, 3503.6, 3504.4, 133, null, 957, 26611], [20240621, 3504.4, 3504.4, 3504.8, 3503.6, 3504.0, 109, null, 958, 26516], [20240621, 3504.0, 3503.6, 3503.8, 3502.2, 3502.6, 134, null, 959, 26398], [20240621, 3502.6, 3502.4, 3503.2, 3502.0, 3502.6, 135, null, 1000, 26313], [20240621, 3502.6, 3502.6, 3504.0, 3502.2, 3503.6, 114, null, 1001, 26240], [20240621, 3503.6, 3503.6, 3504.2, 3502.6, 3504.2, 139, null, 1002, 26133], [20240621, 3504.2, 3504.0, 3504.0, 3502.8, 3503.0, 111, null, 1003, 26050], [20240621, 3503.0, 3503.0, 3504.4, 3503.0, 3503.8, 121, null, 1004, 25951], [20240621, 3503.8, 3503.8, 3505.8, 3503.8, 3505.8, 157, null, 1005, 25828], [20240621, 3505.8, 3506.2, 3506.8, 3504.6, 3505.2, 191, null, 1006, 25660], [20240621, 3505.2, 3505.4, 3505.4, 3503.2, 3504.0, 158, null, 1007, 25554], [20240621, 3504.0, 3503.8, 3503.8, 3501.4, 3501.6, 118, null, 1008, 25464], [20240621, 3501.6, 3501.2, 3501.6, 3500.4, 3500.8, 105, null, 1009, 25398], [20240621, 3500.8, 3500.4, 3500.4, 3498.4, 3499.0, 181, null, 1010, 25266], [20240621, 3499.0, 3499.2, 3500.0, 3498.6, 3499.0, 122, null, 1011, 25173], [20240621, 3499.0, 3499.2, 3500.4, 3498.6, 3500.0, 117, null, 1012, 25128], [20240621, 3500.0, 3500.0, 3500.0, 3499.0, 3499.4, 77, null, 1013, 25069], [20240621, 3499.4, 3499.2, 3499.6, 3498.4, 3498.6, 70, null, 1014, 25026], [20240621, 3498.6, 3498.4, 3498.4, 3497.2, 3497.6, 132, null, 1015, 24932], [20240621, 3497.6, 3498.0, 3498.0, 3495.4, 3496.4, 149, null, 1016, 24821], [20240621, 3496.4, 3496.4, 3497.4, 3495.6, 3495.8, 105, null, 1017, 24778], [20240621, 3495.8, 3495.6, 3496.2, 3495.0, 3495.4, 119, null, 1018, 24735], [20240621, 3495.4, 3495.2, 3495.6, 3494.6, 3495.2, 147, null, 1019, 24675], [20240621, 3495.2, 3495.6, 3495.6, 3494.0, 3494.0, 150, null, 1020, 24559], [20240621, 3494.0, 3494.0, 3495.0, 3493.0, 3494.0, 178, null, 1021, 24429], [20240621, 3494.0, 3494.2, 3495.2, 3493.8, 3494.2, 93, null, 1022, 24355], [20240621, 3494.2, 3494.2, 3494.6, 3493.4, 3493.6, 98, null, 1023, 24279], [20240621, 3493.6, 3493.6, 3493.6, 3493.0, 3493.0, 229, null, 1024, 24080], [20240621, 3493.0, 3493.2, 3494.6, 3493.0, 3493.6, 124, null, 1025, 23983], [20240621, 3493.6, 3493.8, 3494.8, 3493.6, 3494.2, 112, null, 1026, 23893], [20240621, 3494.2, 3494.2, 3494.4, 3493.6, 3494.4, 67, null, 1027, 23838], [20240621, 3494.4, 3494.2, 3494.6, 3493.4, 3493.8, 90, null, 1028, 23764], [20240621, 3493.8, 3494.0, 3495.0, 3493.6, 3494.4, 89, null, 1029, 23703], [20240621, 3494.4, 3494.4, 3496.0, 3494.2, 3495.4, 117, null, 1030, 23620], [20240621, 3495.4, 3495.4, 3495.4, 3493.2, 3494.0, 77, null, 1031, 23578], [20240621, 3494.0, 3494.0, 3494.2, 3492.0, 3492.0, 148, null, 1032, 23503], [20240621, 3492.0, 3492.0, 3492.6, 3491.0, 3491.0, 186, null, 1033, 23377], [20240621, 3491.0, 3491.0, 3493.4, 3491.0, 3492.6, 142, null, 1034, 23255], [20240621, 3492.6, 3492.2, 3493.2, 3491.4, 3491.8, 134, null, 1035, 23143], [20240621, 3491.8, 3491.8, 3491.8, 3490.4, 3490.8, 185, null, 1036, 22991], [20240621, 3490.8, 3490.8, 3490.8, 3489.0, 3490.4, 255, null, 1037, 22831], [20240621, 3490.4, 3491.6, 3493.0, 3491.6, 3492.4, 126, null, 1038, 22736], [20240621, 3492.4, 3492.0, 3492.2, 3489.0, 3489.2, 91, null, 1039, 22660], [20240621, 3489.2, 3489.0, 3490.0, 3489.0, 3489.0, 74, null, 1040, 22596], [20240621, 3489.0, 3489.2, 3489.4, 3488.0, 3488.4, 162, null, 1041, 22469], [20240621, 3488.4, 3488.6, 3488.6, 3488.0, 3488.0, 172, null, 1042, 22356], [20240621, 3488.0, 3488.2, 3490.4, 3488.0, 3489.0, 130, null, 1043, 22250], [20240621, 3489.0, 3488.8, 3489.2, 3488.0, 3488.6, 63, null, 1044, 22207], [20240621, 3488.6, 3488.2, 3488.4, 3487.0, 3487.8, 112, null, 1045, 22117], [20240621, 3487.8, 3487.6, 3487.6, 3486.2, 3487.2, 149, null, 1046, 22003], [20240621, 3487.2, 3487.2, 3487.8, 3486.4, 3487.4, 83, null, 1047, 21941], [20240621, 3487.4, 3487.2, 3488.2, 3487.0, 3488.0, 94, null, 1048, 21879], [20240621, 3488.0, 3487.8, 3488.0, 3486.8, 3487.4, 54, null, 1049, 21855], [20240621, 3487.4, 3486.8, 3487.8, 3486.8, 3487.0, 51, null, 1050, 21822], [20240621, 3487.0, 3486.6, 3487.8, 3486.0, 3486.4, 136, null, 1051, 21724], [20240621, 3486.4, 3486.0, 3488.6, 3486.0, 3488.0, 155, null, 1052, 21611], [20240621, 3488.0, 3488.0, 3488.0, 3487.0, 3487.2, 69, null, 1053, 21552], [20240621, 3487.2, 3487.2, 3487.4, 3486.2, 3486.8, 50, null, 1054, 21519], [20240621, 3486.8, 3486.6, 3486.6, 3485.4, 3486.0, 119, null, 1055, 21455], [20240621, 3486.0, 3485.6, 3486.4, 3485.4, 3485.6, 73, null, 1056, 21414], [20240621, 3485.6, 3486.2, 3486.2, 3485.2, 3485.8, 86, null, 1057, 21389], [20240621, 3485.8, 3486.4, 3488.8, 3485.8, 3488.8, 183, null, 1058, 21282], [20240621, 3488.8, 3488.2, 3488.8, 3487.2, 3488.0, 114, null, 1059, 21231], [20240621, 3488.0, 3488.8, 3488.8, 3486.8, 3486.8, 106, null, 1100, 21197], [20240621, 3486.8, 3487.4, 3487.6, 3486.6, 3487.6, 83, null, 1101, 21144], [20240621, 3487.6, 3487.6, 3487.6, 3486.0, 3486.0, 64, null, 1102, 21117], [20240621, 3486.0, 3486.2, 3487.6, 3485.8, 3487.4, 85, null, 1103, 21064], [20240621, 3487.4, 3487.0, 3487.0, 3485.2, 3485.2, 59, null, 1104, 21036], [20240621, 3485.2, 3485.8, 3486.2, 3485.0, 3485.0, 131, null, 1105, 20970], [20240621, 3485.0, 3485.4, 3486.4, 3485.0, 3485.0, 83, null, 1106, 20929], [20240621, 3485.0, 3485.0, 3485.8, 3485.0, 3485.8, 59, null, 1107, 20898], [20240621, 3485.8, 3485.4, 3486.2, 3485.0, 3485.2, 106, null, 1108, 20833], [20240621, 3485.2, 3485.8, 3486.8, 3485.0, 3485.6, 70, null, 1109, 20792], [20240621, 3485.6, 3485.6, 3485.6, 3484.0, 3484.0, 121, null, 1110, 20742], [20240621, 3484.0, 3484.2, 3485.2, 3484.0, 3484.4, 86, null, 1111, 20685], [20240621, 3484.4, 3484.6, 3484.8, 3484.0, 3484.6, 78, null, 1112, 20639], [20240621, 3484.6, 3484.6, 3485.8, 3484.0, 3485.8, 78, null, 1113, 20578], [20240621, 3485.8, 3485.8, 3486.4, 3484.4, 3485.8, 63, null, 1114, 20528], [20240621, 3485.8, 3485.8, 3487.0, 3485.8, 3486.8, 41, null, 1115, 20491], [20240621, 3486.8, 3486.8, 3488.4, 3486.6, 3488.4, 96, null, 1116, 20404], [20240621, 3488.4, 3488.6, 3488.6, 3487.2, 3488.0, 58, null, 1117, 20366], [20240621, 3488.0, 3488.0, 3488.2, 3486.4, 3487.0, 43, null, 1118, 20335], [20240621, 3487.0, 3486.8, 3487.0, 3484.8, 3485.2, 86, null, 1119, 20273], [20240621, 3485.2, 3484.2, 3485.6, 3484.2, 3485.6, 77, null, 1120, 20198], [20240621, 3485.6, 3484.8, 3485.6, 3484.6, 3485.6, 58, null, 1121, 20150], [20240621, 3485.6, 3485.0, 3485.0, 3484.0, 3484.0, 31, null, 1122, 20129], [20240621, 3484.0, 3484.0, 3484.6, 3483.0, 3483.4, 105, null, 1123, 20071], [20240621, 3483.4, 3483.8, 3483.8, 3481.4, 3482.2, 81, null, 1124, 20005], [20240621, 3482.2, 3482.2, 3482.8, 3481.4, 3482.4, 92, null, 1125, 19959], [20240621, 3482.4, 3482.6, 3484.4, 3482.6, 3484.4, 87, null, 1126, 19900], [20240621, 3484.4, 3484.4, 3488.0, 3484.4, 3487.6, 152, null, 1127, 19811], [20240621, 3487.6, 3487.4, 3488.6, 3485.2, 3488.6, 144, null, 1128, 19719], [20240621, 3488.6, 3488.0, 3488.0, 3485.6, 3485.6, 48, null, 1129, 19681], [20240621, 3485.6, 3485.2, 3486.8, 3483.4, 3484.8, 104, null, 1130, 19618], [20240621, 3484.8, 3485.2, 3485.4, 3482.2, 3482.2, 109, null, 1301, 19574], [20240621, 3482.2, 3482.2, 3483.2, 3480.2, 3480.2, 67, null, 1302, 19537], [20240621, 3480.2, 3480.4, 3481.4, 3480.4, 3480.4, 43, null, 1303, 19504], [20240621, 3480.4, 3480.4, 3480.8, 3480.0, 3480.8, 83, null, 1304, 19434], [20240621, 3480.8, 3480.2, 3480.2, 3479.4, 3480.0, 85, null, 1305, 19361], [20240621, 3480.0, 3480.0, 3480.8, 3479.4, 3480.0, 43, null, 1306, 19328], [20240621, 3480.0, 3480.0, 3480.0, 3479.2, 3479.2, 80, null, 1307, 19269], [20240621, 3479.2, 3479.2, 3479.4, 3478.2, 3478.2, 52, null, 1308, 19247], [20240621, 3478.2, 3478.0, 3478.4, 3477.0, 3478.2, 92, null, 1309, 19196], [20240621, 3478.2, 3478.4, 3479.4, 3478.2, 3479.4, 58, null, 1310, 19149], [20240621, 3479.4, 3478.8, 3479.8, 3478.0, 3478.0, 90, null, 1311, 19066], [20240621, 3478.0, 3478.0, 3478.6, 3478.0, 3478.2, 54, null, 1312, 19028], [20240621, 3478.2, 3478.6, 3478.8, 3478.0, 3478.2, 41, null, 1313, 18992], [20240621, 3478.2, 3478.8, 3479.4, 3478.0, 3478.4, 42, null, 1314, 18955], [20240621, 3478.4, 3478.6, 3478.8, 3477.0, 3477.0, 46, null, 1315, 18937], [20240621, 3477.0, 3476.8, 3477.6, 3475.2, 3475.6, 120, null, 1316, 18853], [20240621, 3475.6, 3475.4, 3478.2, 3475.0, 3478.2, 67, null, 1317, 18799], [20240621, 3478.2, 3478.2, 3481.0, 3478.2, 3480.4, 132, null, 1318, 18694], [20240621, 3480.4, 3480.8, 3482.0, 3480.2, 3480.8, 158, null, 1319, 18563], [20240621, 3480.8, 3481.4, 3481.6, 3479.8, 3481.0, 61, null, 1320, 18514], [20240621, 3481.0, 3481.6, 3481.6, 3480.0, 3480.4, 61, null, 1321, 18474], [20240621, 3480.4, 3481.2, 3483.6, 3480.2, 3482.8, 101, null, 1322, 18429], [20240621, 3482.8, 3483.0, 3483.2, 3482.4, 3482.4, 76, null, 1323, 18382], [20240621, 3482.4, 3483.0, 3485.2, 3482.2, 3485.2, 225, null, 1324, 18315], [20240621, 3485.2, 3485.4, 3487.6, 3485.2, 3487.6, 114, null, 1325, 18252], [20240621, 3487.6, 3487.2, 3487.6, 3485.8, 3487.4, 86, null, 1326, 18204], [20240621, 3487.4, 3487.4, 3489.0, 3487.2, 3487.6, 207, null, 1327, 18156], [20240621, 3487.6, 3487.6, 3488.0, 3486.2, 3487.6, 84, null, 1328, 18116], [20240621, 3487.6, 3487.8, 3489.6, 3487.2, 3489.6, 126, null, 1329, 18086], [20240621, 3489.6, 3489.4, 3489.8, 3489.2, 3489.2, 41, null, 1330, 18063], [20240621, 3489.2, 3489.2, 3489.8, 3489.0, 3489.6, 78, null, 1331, 18012], [20240621, 3489.6, 3489.8, 3490.0, 3489.0, 3489.0, 140, null, 1332, 17930], [20240621, 3489.0, 3489.0, 3491.6, 3489.0, 3491.4, 183, null, 1333, 17881], [20240621, 3491.4, 3491.2, 3491.8, 3490.2, 3491.0, 54, null, 1334, 17844], [20240621, 3491.0, 3490.8, 3492.0, 3490.8, 3492.0, 53, null, 1335, 17817], [20240621, 3492.0, 3492.0, 3494.2, 3492.0, 3494.2, 161, null, 1336, 17784], [20240621, 3494.2, 3494.2, 3495.2, 3494.0, 3494.0, 108, null, 1337, 17748], [20240621, 3494.0, 3493.8, 3494.8, 3493.4, 3494.8, 103, null, 1338, 17726], [20240621, 3494.8, 3494.8, 3497.2, 3494.8, 3496.0, 106, null, 1339, 17705], [20240621, 3496.0, 3495.4, 3496.2, 3494.6, 3495.0, 45, null, 1340, 17679], [20240621, 3495.0, 3494.8, 3495.8, 3492.8, 3492.8, 119, null, 1341, 17614], [20240621, 3492.8, 3493.0, 3494.0, 3490.6, 3491.0, 95, null, 1342, 17600], [20240621, 3491.0, 3491.2, 3491.4, 3490.2, 3490.8, 35, null, 1343, 17600], [20240621, 3490.8, 3490.6, 3493.8, 3489.8, 3491.2, 105, null, 1344, 17579], [20240621, 3491.2, 3492.6, 3493.2, 3491.4, 3491.8, 41, null, 1345, 17566], [20240621, 3491.8, 3491.8, 3492.4, 3491.6, 3491.6, 28, null, 1346, 17554], [20240621, 3491.6, 3491.6, 3491.8, 3489.8, 3489.8, 56, null, 1347, 17541], [20240621, 3489.8, 3489.8, 3491.0, 3489.8, 3491.0, 43, null, 1348, 17523], [20240621, 3491.0, 3491.0, 3491.2, 3489.8, 3490.8, 32, null, 1349, 17507], [20240621, 3490.8, 3490.4, 3492.0, 3490.4, 3492.0, 23, null, 1350, 17491], [20240621, 3492.0, 3491.2, 3493.0, 3491.2, 3492.4, 32, null, 1351, 17479], [20240621, 3492.4, 3492.8, 3493.0, 3490.8, 3491.2, 40, null, 1352, 17459], [20240621, 3491.2, 3492.2, 3492.6, 3491.2, 3491.4, 22, null, 1353, 17444], [20240621, 3491.4, 3492.6, 3493.0, 3492.0, 3492.6, 29, null, 1354, 17427], [20240621, 3492.6, 3493.0, 3493.8, 3491.8, 3492.6, 39, null, 1355, 17395], [20240621, 3492.6, 3492.6, 3492.6, 3492.0, 3492.2, 9, null, 1356, 17391], [20240621, 3492.2, 3492.0, 3492.8, 3492.0, 3492.2, 7, null, 1357, 17387], [20240621, 3492.2, 3492.0, 3492.2, 3490.8, 3490.8, 37, null, 1358, 17358], [20240621, 3490.8, 3490.6, 3492.0, 3490.6, 3492.0, 38, null, 1359, 17333], [20240621, 3492.0, 3491.6, 3492.4, 3491.6, 3492.0, 57, null, 1400, 17310], [20240621, 3492.0, 3492.0, 3492.4, 3490.0, 3491.0, 92, null, 1401, 17274], [20240621, 3491.0, 3491.6, 3492.0, 3491.0, 3491.2, 60, null, 1402, 17244], [20240621, 3491.2, 3491.4, 3491.4, 3490.8, 3491.4, 41, null, 1403, 17229], [20240621, 3491.4, 3491.4, 3492.0, 3490.8, 3492.0, 60, null, 1404, 17188], [20240621, 3492.0, 3491.4, 3492.0, 3491.2, 3492.0, 24, null, 1405, 17177], [20240621, 3492.0, 3491.8, 3492.0, 3491.2, 3491.2, 32, null, 1406, 17166], [20240621, 3491.2, 3491.2, 3491.6, 3490.4, 3490.6, 48, null, 1407, 17139], [20240621, 3490.6, 3490.6, 3490.8, 3489.0, 3489.0, 74, null, 1408, 17135], [20240621, 3489.0, 3489.4, 3490.0, 3488.6, 3489.6, 89, null, 1409, 17126], [20240621, 3489.6, 3488.8, 3489.8, 3488.6, 3489.4, 49, null, 1410, 17106], [20240621, 3489.4, 3489.4, 3489.6, 3488.4, 3489.6, 51, null, 1411, 17089], [20240621, 3489.6, 3488.8, 3489.8, 3488.8, 3489.6, 64, null, 1412, 17075], [20240621, 3489.6, 3489.6, 3490.0, 3489.6, 3489.8, 175, null, 1413, 17051], [20240621, 3489.8, 3490.0, 3490.0, 3489.8, 3490.0, 49, null, 1414, 17014], [20240621, 3490.0, 3490.0, 3490.2, 3489.0, 3489.6, 55, null, 1415, 17005], [20240621, 3489.6, 3489.6, 3490.0, 3489.0, 3489.0, 61, null, 1416, 17008], [20240621, 3489.0, 3489.0, 3490.0, 3489.0, 3490.0, 29, null, 1417, 17001], [20240621, 3490.0, 3489.8, 3490.0, 3489.0, 3490.0, 64, null, 1418, 16963], [20240621, 3490.0, 3490.0, 3490.6, 3489.6, 3490.0, 27, null, 1419, 16945], [20240621, 3490.0, 3490.0, 3490.2, 3489.6, 3489.8, 20, null, 1420, 16935], [20240621, 3489.8, 3489.6, 3491.2, 3489.4, 3491.2, 126, null, 1421, 16894], [20240621, 3491.2, 3491.2, 3492.0, 3491.0, 3491.6, 72, null, 1422, 16884], [20240621, 3491.6, 3491.8, 3492.0, 3491.0, 3491.0, 47, null, 1423, 16859], [20240621, 3491.0, 3491.0, 3491.0, 3489.2, 3489.4, 48, null, 1424, 16846], [20240621, 3489.4, 3490.6, 3491.0, 3489.8, 3490.6, 50, null, 1425, 16833], [20240621, 3490.6, 3490.4, 3491.0, 3490.2, 3490.4, 64, null, 1426, 16826], [20240621, 3490.4, 3490.2, 3491.0, 3490.2, 3491.0, 98, null, 1427, 16788], [20240621, 3491.0, 3491.0, 3492.0, 3491.0, 3492.0, 59, null, 1428, 16761], [20240621, 3492.0, 3491.8, 3492.0, 3491.6, 3492.0, 79, null, 1429, 16705], [20240621, 3492.0, 3491.8, 3492.0, 3491.8, 3492.0, 48, null, 1430, 16688], [20240621, 3492.0, 3491.8, 3491.8, 3491.4, 3491.4, 78, null, 1431, 16687], [20240621, 3491.4, 3491.4, 3491.8, 3491.0, 3491.8, 82, null, 1432, 16674], [20240621, 3491.8, 3491.6, 3492.0, 3491.2, 3491.6, 61, null, 1433, 16649], [20240621, 3491.6, 3491.4, 3492.0, 3491.4, 3491.6, 45, null, 1434, 16641], [20240621, 3491.6, 3491.4, 3492.0, 3491.4, 3491.8, 48, null, 1435, 16638], [20240621, 3491.8, 3492.0, 3492.0, 3491.6, 3491.8, 91, null, 1436, 16619], [20240621, 3491.8, 3491.6, 3491.8, 3491.6, 3491.6, 48, null, 1437, 16583], [20240621, 3491.6, 3491.6, 3491.8, 3491.6, 3491.8, 80, null, 1438, 16526], [20240621, 3491.8, 3491.6, 3491.8, 3491.6, 3491.6, 112, null, 1439, 16496], [20240621, 3491.6, 3491.8, 3492.0, 3491.8, 3491.8, 102, null, 1440, 16478], [20240621, 3491.8, 3491.8, 3492.2, 3491.8, 3492.2, 99, null, 1441, 16441], [20240621, 3492.2, 3492.4, 3493.0, 3492.2, 3492.8, 93, null, 1442, 16361], [20240621, 3492.8, 3492.8, 3492.8, 3492.0, 3492.0, 49, null, 1443, 16350], [20240621, 3492.0, 3492.2, 3493.0, 3492.0, 3492.4, 41, null, 1444, 16323], [20240621, 3492.4, 3492.6, 3492.6, 3492.2, 3492.4, 52, null, 1445, 16293], [20240621, 3492.4, 3492.2, 3492.6, 3492.2, 3492.4, 108, null, 1446, 16238], [20240621, 3492.4, 3492.4, 3492.6, 3492.4, 3492.6, 67, null, 1447, 16201], [20240621, 3492.6, 3492.6, 3492.8, 3492.4, 3492.4, 81, null, 1448, 16151], [20240621, 3492.4, 3492.8, 3492.8, 3492.4, 3492.8, 47, null, 1449, 16127], [20240621, 3492.8, 3492.8, 3493.0, 3492.6, 3492.8, 48, null, 1450, 16082], [20240621, 3492.8, 3492.8, 3493.0, 3492.6, 3493.0, 48, null, 1451, 16050], [20240621, 3493.0, 3492.8, 3493.0, 3492.6, 3492.6, 118, null, 1452, 15962], [20240621, 3492.6, 3492.6, 3492.8, 3492.6, 3492.6, 133, null, 1453, 15899], [20240621, 3492.6, 3492.8, 3493.0, 3492.6, 3492.8, 140, null, 1454, 15880], [20240621, 3492.8, 3492.6, 3492.8, 3492.6, 3492.6, 112, null, 1455, 15791], [20240621, 3492.6, 3492.6, 3492.8, 3492.6, 3492.6, 95, null, 1456, 15761], [20240621, 3492.6, 3492.8, 3493.0, 3492.6, 3492.8, 170, null, 1457, 15727], [20240621, 3492.8, 3492.8, 3493.0, 3492.6, 3492.8, 95, null, 1458, 15733], [20240621, 3492.8, 3492.8, 3493.0, 3492.6, 3492.6, 43, null, 1459, 15724], [20240621, 3492.6, 3492.8, 3493.0, 3492.6, 3492.8, 114, null, 1500, 15682], [20240624, 3492.8, 3446.0, 3449.8, 3443.0, 3447.8, 2758, null, 931, 83343], [20240624, 3447.8, 3448.2, 3449.0, 3445.2, 3445.4, 761, null, 932, 83086], [20240624, 3445.4, 3445.0, 3445.6, 3441.4, 3443.6, 845, null, 933, 82701], [20240624, 3443.6, 3443.2, 3446.6, 3441.4, 3446.6, 573, null, 934, 82508], [20240624, 3446.6, 3446.6, 3446.6, 3444.0, 3444.6, 414, null, 935, 82345], [20240624, 3444.6, 3444.0, 3444.8, 3442.4, 3443.0, 352, null, 936, 82246], [20240624, 3443.0, 3442.8, 3445.4, 3442.0, 3444.4, 403, null, 937, 82068], [20240624, 3444.4, 3444.8, 3448.4, 3444.2, 3448.4, 387, null, 938, 81920], [20240624, 3448.4, 3448.6, 3449.6, 3446.4, 3446.4, 453, null, 939, 81687], [20240624, 3446.4, 3445.0, 3448.8, 3445.0, 3447.6, 277, null, 940, 81565], [20240624, 3447.6, 3447.8, 3450.6, 3447.4, 3450.0, 550, null, 941, 81246], [20240624, 3450.0, 3449.8, 3451.6, 3449.6, 3451.0, 409, null, 942, 81073], [20240624, 3451.0, 3450.8, 3452.0, 3448.8, 3449.2, 398, null, 943, 80962], [20240624, 3449.2, 3449.2, 3449.2, 3447.2, 3447.8, 223, null, 944, 80878], [20240624, 3447.8, 3447.4, 3448.0, 3444.2, 3445.2, 310, null, 945, 80791], [20240624, 3445.2, 3445.4, 3446.8, 3442.8, 3443.4, 399, null, 946, 80690], [20240624, 3443.4, 3443.4, 3447.6, 3443.4, 3445.8, 325, null, 947, 80567], [20240624, 3445.8, 3445.6, 3450.6, 3445.2, 3449.4, 329, null, 948, 80459], [20240624, 3449.4, 3449.4, 3449.4, 3445.2, 3447.2, 262, null, 949, 80342], [20240624, 3447.2, 3447.2, 3448.6, 3446.6, 3447.4, 176, null, 950, 80257], [20240624, 3447.4, 3447.6, 3450.8, 3447.6, 3449.2, 477, null, 951, 80110], [20240624, 3449.2, 3448.6, 3451.2, 3448.2, 3450.6, 232, null, 952, 79979], [20240624, 3450.6, 3450.2, 3450.6, 3449.0, 3449.0, 129, null, 953, 79928], [20240624, 3449.0, 3449.0, 3451.2, 3448.6, 3450.8, 139, null, 954, 79868], [20240624, 3450.8, 3450.8, 3450.8, 3448.0, 3448.6, 173, null, 955, 79800], [20240624, 3448.6, 3448.8, 3450.4, 3448.0, 3449.8, 165, null, 956, 79747], [20240624, 3449.8, 3450.0, 3450.2, 3447.4, 3447.6, 212, null, 957, 79647], [20240624, 3447.6, 3448.0, 3450.2, 3447.6, 3449.4, 181, null, 958, 79563], [20240624, 3449.4, 3450.0, 3450.8, 3448.8, 3450.2, 165, null, 959, 79477], [20240624, 3450.2, 3450.2, 3454.0, 3449.8, 3453.6, 403, null, 1000, 79299], [20240624, 3453.6, 3453.4, 3455.6, 3452.2, 3453.4, 459, null, 1001, 79168], [20240624, 3453.4, 3452.8, 3453.8, 3452.4, 3453.2, 174, null, 1002, 79117], [20240624, 3453.2, 3453.2, 3453.2, 3450.6, 3451.4, 156, null, 1003, 79063], [20240624, 3451.4, 3451.4, 3452.0, 3450.6, 3450.8, 143, null, 1004, 78999], [20240624, 3450.8, 3451.4, 3454.4, 3451.2, 3452.6, 190, null, 1005, 78962], [20240624, 3452.6, 3452.4, 3452.6, 3450.4, 3450.4, 241, null, 1006, 78924], [20240624, 3450.4, 3450.4, 3450.4, 3447.8, 3448.4, 299, null, 1007, 78802], [20240624, 3448.4, 3448.4, 3451.2, 3447.4, 3448.8, 159, null, 1008, 78780], [20240624, 3448.8, 3448.6, 3448.6, 3445.8, 3447.0, 332, null, 1009, 78726], [20240624, 3447.0, 3446.8, 3448.6, 3446.8, 3448.0, 210, null, 1010, 78710], [20240624, 3448.0, 3448.0, 3448.6, 3445.6, 3445.8, 242, null, 1011, 78704], [20240624, 3445.8, 3445.8, 3447.6, 3445.6, 3446.8, 182, null, 1012, 78727], [20240624, 3446.8, 3446.8, 3447.0, 3445.2, 3445.6, 168, null, 1013, 78741], [20240624, 3445.6, 3445.2, 3447.2, 3444.6, 3446.4, 226, null, 1014, 78706], [20240624, 3446.4, 3446.6, 3446.8, 3445.2, 3446.8, 151, null, 1015, 78689], [20240624, 3446.8, 3447.0, 3450.0, 3446.4, 3450.0, 257, null, 1016, 78674], [20240624, 3450.0, 3449.8, 3450.6, 3448.8, 3449.2, 202, null, 1017, 78652], [20240624, 3449.2, 3449.2, 3449.4, 3446.8, 3447.4, 176, null, 1018, 78611], [20240624, 3447.4, 3447.2, 3448.6, 3446.6, 3446.6, 177, null, 1019, 78581], [20240624, 3446.6, 3446.6, 3448.4, 3446.0, 3446.2, 273, null, 1020, 78532], [20240624, 3446.2, 3447.0, 3450.6, 3446.4, 3450.2, 212, null, 1021, 78473], [20240624, 3450.2, 3450.2, 3454.8, 3450.2, 3454.0, 460, null, 1022, 78358], [20240624, 3454.0, 3454.0, 3454.2, 3452.0, 3453.6, 370, null, 1023, 78264], [20240624, 3453.6, 3454.0, 3455.4, 3452.6, 3452.6, 281, null, 1024, 78226], [20240624, 3452.6, 3452.2, 3453.0, 3450.4, 3453.0, 195, null, 1025, 78176], [20240624, 3453.0, 3452.8, 3455.6, 3452.8, 3453.4, 296, null, 1026, 78106], [20240624, 3453.4, 3454.0, 3454.2, 3450.6, 3453.0, 248, null, 1027, 78051], [20240624, 3453.0, 3453.0, 3453.8, 3451.0, 3453.8, 167, null, 1028, 78040], [20240624, 3453.8, 3453.8, 3456.6, 3452.8, 3456.0, 385, null, 1029, 77993], [20240624, 3456.0, 3456.6, 3456.8, 3452.0, 3452.2, 293, null, 1030, 77981], [20240624, 3452.2, 3452.2, 3454.4, 3451.8, 3452.8, 194, null, 1031, 77936], [20240624, 3452.8, 3452.8, 3453.6, 3450.8, 3451.0, 169, null, 1032, 77906], [20240624, 3451.0, 3451.6, 3451.6, 3449.4, 3450.6, 253, null, 1033, 77867], [20240624, 3450.6, 3450.8, 3451.8, 3449.4, 3449.6, 165, null, 1034, 77834], [20240624, 3449.6, 3449.6, 3451.2, 3449.6, 3450.6, 119, null, 1035, 77827], [20240624, 3450.6, 3450.8, 3451.2, 3448.6, 3449.6, 186, null, 1036, 77781], [20240624, 3449.6, 3449.8, 3449.8, 3448.0, 3448.2, 104, null, 1037, 77760], [20240624, 3448.2, 3448.4, 3449.6, 3447.6, 3447.6, 138, null, 1038, 77742], [20240624, 3447.6, 3447.6, 3448.2, 3447.0, 3447.6, 145, null, 1039, 77737], [20240624, 3447.6, 3448.0, 3449.6, 3448.0, 3448.0, 222, null, 1040, 77754], [20240624, 3448.0, 3447.8, 3448.2, 3447.2, 3447.6, 96, null, 1041, 77746], [20240624, 3447.6, 3448.0, 3450.6, 3447.8, 3449.2, 187, null, 1042, 77739], [20240624, 3449.2, 3449.6, 3449.8, 3447.8, 3448.0, 150, null, 1043, 77795], [20240624, 3448.0, 3448.6, 3449.6, 3447.6, 3449.2, 135, null, 1044, 77805], [20240624, 3449.2, 3449.2, 3450.6, 3448.0, 3448.2, 126, null, 1045, 77819], [20240624, 3448.2, 3448.0, 3448.2, 3447.0, 3447.6, 154, null, 1046, 77831], [20240624, 3447.6, 3447.6, 3449.2, 3447.4, 3447.4, 194, null, 1047, 77833], [20240624, 3447.4, 3447.2, 3447.4, 3445.8, 3446.6, 249, null, 1048, 77850], [20240624, 3446.6, 3446.6, 3448.4, 3446.4, 3447.2, 143, null, 1049, 77833], [20240624, 3447.2, 3447.4, 3449.6, 3446.8, 3447.0, 267, null, 1050, 77835], [20240624, 3447.0, 3446.6, 3447.0, 3444.8, 3445.4, 208, null, 1051, 77857], [20240624, 3445.4, 3445.2, 3445.8, 3444.0, 3445.0, 345, null, 1052, 77837], [20240624, 3445.0, 3445.6, 3450.8, 3445.6, 3449.2, 376, null, 1053, 77791], [20240624, 3449.2, 3449.0, 3451.4, 3448.0, 3450.4, 218, null, 1054, 77770], [20240624, 3450.4, 3450.4, 3451.6, 3449.2, 3450.4, 139, null, 1055, 77788], [20240624, 3450.4, 3450.2, 3452.2, 3450.2, 3452.2, 253, null, 1056, 77776], [20240624, 3452.2, 3452.0, 3453.8, 3451.0, 3451.0, 346, null, 1057, 77801], [20240624, 3451.0, 3450.6, 3451.0, 3448.0, 3448.0, 161, null, 1058, 77781], [20240624, 3448.0, 3448.0, 3448.6, 3446.6, 3447.0, 218, null, 1059, 77750], [20240624, 3447.0, 3447.0, 3447.8, 3445.0, 3445.6, 316, null, 1100, 77676], [20240624, 3445.6, 3445.4, 3446.8, 3444.2, 3445.2, 314, null, 1101, 77680], [20240624, 3445.2, 3444.8, 3445.2, 3443.4, 3444.4, 217, null, 1102, 77717], [20240624, 3444.4, 3444.2, 3445.8, 3443.6, 3444.0, 144, null, 1103, 77728], [20240624, 3444.0, 3444.2, 3444.4, 3443.4, 3443.8, 150, null, 1104, 77702], [20240624, 3443.8, 3443.8, 3444.4, 3443.2, 3444.2, 136, null, 1105, 77699], [20240624, 3444.2, 3444.4, 3445.8, 3444.2, 3445.4, 152, null, 1106, 77730], [20240624, 3445.4, 3445.8, 3445.8, 3443.6, 3443.6, 126, null, 1107, 77742], [20240624, 3443.6, 3443.8, 3445.4, 3443.2, 3444.6, 95, null, 1108, 77743], [20240624, 3444.6, 3444.6, 3444.6, 3443.4, 3443.8, 96, null, 1109, 77744], [20240624, 3443.8, 3444.6, 3446.2, 3444.2, 3445.2, 188, null, 1110, 77771], [20240624, 3445.2, 3445.0, 3448.0, 3445.0, 3447.6, 230, null, 1111, 77784], [20240624, 3447.6, 3448.0, 3449.4, 3447.0, 3449.2, 161, null, 1112, 77782], [20240624, 3449.2, 3449.0, 3450.4, 3448.8, 3449.2, 146, null, 1113, 77795], [20240624, 3449.2, 3448.6, 3451.6, 3448.0, 3450.4, 214, null, 1114, 77813], [20240624, 3450.4, 3450.0, 3451.4, 3449.4, 3450.8, 222, null, 1115, 77765], [20240624, 3450.8, 3450.8, 3452.8, 3449.8, 3451.8, 264, null, 1116, 77757], [20240624, 3451.8, 3451.8, 3451.8, 3450.2, 3450.8, 204, null, 1117, 77745], [20240624, 3450.8, 3450.8, 3451.2, 3448.8, 3449.2, 134, null, 1118, 77738], [20240624, 3449.2, 3449.2, 3449.6, 3447.6, 3449.6, 115, null, 1119, 77728], [20240624, 3449.6, 3449.8, 3452.2, 3449.8, 3451.0, 167, null, 1120, 77740], [20240624, 3451.0, 3451.0, 3451.0, 3448.4, 3448.4, 139, null, 1121, 77752], [20240624, 3448.4, 3448.2, 3453.0, 3447.8, 3453.0, 163, null, 1122, 77726], [20240624, 3453.0, 3453.0, 3453.6, 3451.8, 3453.2, 195, null, 1123, 77696], [20240624, 3453.2, 3453.6, 3455.6, 3452.8, 3453.6, 358, null, 1124, 77723], [20240624, 3453.6, 3453.4, 3455.8, 3452.0, 3455.2, 267, null, 1125, 77747], [20240624, 3455.2, 3455.2, 3458.0, 3455.2, 3457.2, 405, null, 1126, 77764], [20240624, 3457.2, 3457.2, 3461.8, 3457.2, 3460.4, 557, null, 1127, 77757], [20240624, 3460.4, 3460.8, 3463.8, 3460.4, 3462.6, 490, null, 1128, 77816], [20240624, 3462.6, 3462.6, 3463.0, 3459.4, 3459.6, 328, null, 1129, 77854], [20240624, 3459.6, 3459.6, 3460.2, 3457.8, 3458.4, 354, null, 1130, 77802], [20240624, 3458.4, 3459.2, 3460.6, 3457.6, 3458.8, 438, null, 1301, 77853], [20240624, 3458.8, 3459.0, 3460.8, 3458.2, 3460.6, 207, null, 1302, 77888], [20240624, 3460.6, 3460.4, 3461.2, 3459.8, 3460.6, 154, null, 1303, 77918], [20240624, 3460.6, 3460.6, 3460.6, 3458.4, 3459.8, 181, null, 1304, 77952], [20240624, 3459.8, 3460.2, 3461.8, 3459.0, 3461.8, 224, null, 1305, 77977], [20240624, 3461.8, 3461.6, 3462.2, 3459.8, 3460.8, 224, null, 1306, 78004], [20240624, 3460.8, 3460.6, 3462.4, 3460.2, 3461.8, 164, null, 1307, 78047], [20240624, 3461.8, 3462.0, 3463.8, 3461.8, 3463.6, 279, null, 1308, 78069], [20240624, 3463.6, 3464.0, 3468.4, 3464.0, 3468.2, 684, null, 1309, 78100], [20240624, 3468.2, 3467.6, 3469.8, 3467.4, 3469.4, 398, null, 1310, 78160], [20240624, 3469.4, 3469.8, 3472.2, 3469.8, 3471.0, 513, null, 1311, 78181], [20240624, 3471.0, 3471.4, 3475.6, 3471.0, 3475.0, 516, null, 1312, 78198], [20240624, 3475.0, 3475.0, 3478.2, 3472.4, 3472.8, 691, null, 1313, 78273], [20240624, 3472.8, 3472.8, 3473.2, 3470.2, 3471.2, 357, null, 1314, 78332], [20240624, 3471.2, 3471.6, 3471.8, 3470.0, 3470.8, 257, null, 1315, 78330], [20240624, 3470.8, 3471.4, 3473.2, 3471.4, 3471.4, 396, null, 1316, 78291], [20240624, 3471.4, 3471.0, 3471.4, 3468.6, 3469.8, 279, null, 1317, 78315], [20240624, 3469.8, 3469.8, 3470.2, 3469.2, 3469.6, 145, null, 1318, 78330], [20240624, 3469.6, 3470.0, 3473.2, 3470.0, 3472.8, 264, null, 1319, 78423], [20240624, 3472.8, 3472.4, 3473.0, 3469.6, 3471.0, 258, null, 1320, 78481], [20240624, 3471.0, 3470.8, 3470.8, 3468.6, 3469.0, 171, null, 1321, 78483], [20240624, 3469.0, 3469.4, 3470.0, 3469.0, 3469.8, 75, null, 1322, 78497], [20240624, 3469.8, 3469.6, 3469.6, 3467.8, 3468.6, 182, null, 1323, 78537], [20240624, 3468.6, 3468.8, 3469.6, 3468.4, 3469.6, 82, null, 1324, 78571], [20240624, 3469.6, 3469.6, 3469.8, 3468.4, 3469.4, 97, null, 1325, 78604], [20240624, 3469.4, 3469.6, 3469.8, 3468.4, 3468.6, 96, null, 1326, 78620], [20240624, 3468.6, 3468.8, 3471.0, 3468.0, 3468.2, 186, null, 1327, 78623], [20240624, 3468.2, 3468.6, 3470.2, 3468.4, 3470.0, 65, null, 1328, 78637], [20240624, 3470.0, 3470.2, 3471.2, 3470.0, 3470.4, 99, null, 1329, 78655], [20240624, 3470.4, 3470.6, 3471.0, 3469.4, 3469.6, 82, null, 1330, 78672], [20240624, 3469.6, 3469.4, 3471.0, 3469.2, 3470.0, 114, null, 1331, 78684], [20240624, 3470.0, 3470.2, 3471.8, 3470.0, 3471.8, 129, null, 1332, 78704], [20240624, 3471.8, 3471.4, 3472.0, 3469.4, 3469.4, 123, null, 1333, 78721], [20240624, 3469.4, 3469.4, 3470.0, 3468.4, 3468.4, 156, null, 1334, 78737], [20240624, 3468.4, 3468.4, 3469.0, 3468.4, 3468.4, 78, null, 1335, 78745], [20240624, 3468.4, 3469.2, 3469.8, 3468.4, 3468.8, 123, null, 1336, 78782], [20240624, 3468.8, 3468.6, 3469.0, 3466.6, 3468.8, 233, null, 1337, 78826], [20240624, 3468.8, 3468.8, 3469.2, 3467.4, 3467.4, 110, null, 1338, 78833], [20240624, 3467.4, 3467.4, 3467.8, 3466.2, 3466.8, 130, null, 1339, 78843], [20240624, 3466.8, 3466.8, 3466.8, 3465.6, 3466.0, 127, null, 1340, 78853], [20240624, 3466.0, 3465.8, 3466.4, 3465.0, 3465.2, 194, null, 1341, 78882], [20240624, 3465.2, 3465.6, 3466.2, 3464.8, 3465.2, 89, null, 1342, 78900], [20240624, 3465.2, 3465.6, 3465.8, 3464.8, 3465.8, 105, null, 1343, 78920], [20240624, 3465.8, 3465.8, 3466.4, 3464.4, 3464.4, 133, null, 1344, 78960], [20240624, 3464.4, 3464.4, 3464.6, 3463.6, 3464.0, 138, null, 1345, 79013], [20240624, 3464.0, 3464.2, 3465.4, 3463.8, 3464.8, 101, null, 1346, 79039], [20240624, 3464.8, 3465.0, 3465.0, 3463.6, 3464.4, 108, null, 1347, 79081], [20240624, 3464.4, 3464.4, 3464.8, 3462.8, 3463.2, 186, null, 1348, 79158], [20240624, 3463.2, 3462.4, 3463.8, 3462.4, 3463.8, 166, null, 1349, 79167], [20240624, 3463.8, 3463.8, 3466.6, 3463.8, 3465.0, 256, null, 1350, 79245], [20240624, 3465.0, 3465.2, 3465.2, 3463.4, 3464.2, 112, null, 1351, 79256], [20240624, 3464.2, 3463.8, 3464.6, 3463.4, 3463.4, 77, null, 1352, 79296], [20240624, 3463.4, 3463.4, 3463.8, 3462.6, 3462.6, 136, null, 1353, 79361], [20240624, 3462.6, 3462.6, 3462.8, 3461.6, 3462.2, 183, null, 1354, 79389], [20240624, 3462.2, 3462.4, 3462.4, 3460.4, 3460.8, 164, null, 1355, 79420], [20240624, 3460.8, 3461.0, 3463.4, 3460.8, 3461.2, 180, null, 1356, 79446], [20240624, 3461.2, 3461.2, 3462.2, 3460.0, 3460.8, 138, null, 1357, 79459], [20240624, 3460.8, 3460.8, 3461.0, 3460.0, 3460.0, 99, null, 1358, 79466], [20240624, 3460.0, 3460.6, 3463.2, 3459.4, 3462.2, 262, null, 1359, 79485], [20240624, 3462.2, 3462.2, 3462.6, 3459.8, 3460.2, 211, null, 1400, 79532], [20240624, 3460.2, 3460.4, 3464.4, 3460.4, 3463.8, 252, null, 1401, 79574], [20240624, 3463.8, 3463.8, 3466.0, 3463.6, 3463.6, 259, null, 1402, 79616], [20240624, 3463.6, 3463.6, 3466.2, 3462.6, 3465.4, 204, null, 1403, 79661], [20240624, 3465.4, 3465.2, 3465.4, 3463.8, 3464.2, 115, null, 1404, 79717], [20240624, 3464.2, 3464.0, 3466.0, 3464.0, 3464.6, 101, null, 1405, 79757], [20240624, 3464.6, 3464.4, 3465.2, 3463.8, 3465.0, 82, null, 1406, 79772], [20240624, 3465.0, 3465.2, 3466.8, 3465.2, 3465.8, 191, null, 1407, 79850], [20240624, 3465.8, 3466.0, 3466.2, 3465.2, 3466.2, 125, null, 1408, 79897], [20240624, 3466.2, 3466.4, 3467.8, 3466.4, 3467.6, 180, null, 1409, 79950], [20240624, 3467.6, 3467.8, 3469.4, 3467.2, 3467.2, 229, null, 1410, 80036], [20240624, 3467.2, 3467.2, 3467.4, 3466.0, 3466.6, 127, null, 1411, 80097], [20240624, 3466.6, 3466.0, 3466.6, 3465.2, 3466.0, 114, null, 1412, 80140], [20240624, 3466.0, 3466.0, 3466.0, 3464.2, 3464.4, 107, null, 1413, 80187], [20240624, 3464.4, 3464.4, 3464.4, 3461.8, 3462.2, 215, null, 1414, 80218], [20240624, 3462.2, 3462.2, 3462.8, 3461.6, 3462.2, 131, null, 1415, 80249], [20240624, 3462.2, 3462.0, 3463.4, 3461.8, 3463.2, 131, null, 1416, 80297], [20240624, 3463.2, 3463.2, 3464.6, 3462.6, 3463.2, 128, null, 1417, 80362], [20240624, 3463.2, 3463.4, 3465.8, 3462.8, 3465.0, 154, null, 1418, 80441], [20240624, 3465.0, 3465.2, 3465.6, 3464.4, 3465.2, 63, null, 1419, 80473], [20240624, 3465.2, 3465.2, 3465.2, 3462.2, 3464.2, 105, null, 1420, 80522], [20240624, 3464.2, 3464.0, 3464.4, 3463.0, 3463.8, 67, null, 1421, 80544], [20240624, 3463.8, 3464.4, 3464.8, 3462.2, 3462.2, 101, null, 1422, 80585], [20240624, 3462.2, 3462.2, 3464.0, 3462.0, 3462.8, 112, null, 1423, 80611], [20240624, 3462.8, 3463.0, 3463.0, 3460.8, 3461.0, 121, null, 1424, 80644], [20240624, 3461.0, 3461.0, 3462.0, 3461.0, 3461.2, 96, null, 1425, 80675], [20240624, 3461.2, 3461.0, 3461.4, 3460.8, 3461.4, 53, null, 1426, 80686], [20240624, 3461.4, 3461.2, 3461.2, 3459.2, 3460.2, 153, null, 1427, 80709], [20240624, 3460.2, 3459.6, 3461.6, 3459.6, 3460.8, 128, null, 1428, 80760], [20240624, 3460.8, 3460.8, 3461.6, 3460.2, 3461.4, 81, null, 1429, 80777], [20240624, 3461.4, 3461.6, 3461.6, 3459.2, 3459.8, 129, null, 1430, 80808], [20240624, 3459.8, 3459.8, 3460.6, 3458.0, 3458.2, 262, null, 1431, 80856], [20240624, 3458.2, 3458.4, 3461.2, 3456.2, 3460.6, 386, null, 1432, 80981], [20240624, 3460.6, 3460.6, 3461.4, 3458.6, 3459.6, 214, null, 1433, 81034], [20240624, 3459.6, 3459.6, 3461.2, 3459.6, 3459.6, 135, null, 1434, 81070], [20240624, 3459.6, 3460.0, 3461.4, 3459.6, 3461.2, 95, null, 1435, 81084], [20240624, 3461.2, 3461.4, 3463.2, 3461.2, 3462.2, 168, null, 1436, 81142], [20240624, 3462.2, 3462.2, 3462.2, 3460.6, 3461.8, 113, null, 1437, 81203], [20240624, 3461.8, 3461.6, 3461.6, 3459.0, 3460.8, 179, null, 1438, 81279], [20240624, 3460.8, 3461.4, 3461.4, 3455.8, 3455.8, 302, null, 1439, 81359], [20240624, 3455.8, 3455.8, 3457.2, 3455.6, 3456.2, 253, null, 1440, 81470], [20240624, 3456.2, 3456.2, 3456.2, 3452.6, 3453.4, 500, null, 1441, 81645], [20240624, 3453.4, 3453.6, 3455.4, 3453.2, 3455.0, 172, null, 1442, 81681], [20240624, 3455.0, 3455.2, 3455.8, 3452.8, 3453.8, 212, null, 1443, 81734], [20240624, 3453.8, 3453.4, 3453.8, 3451.8, 3452.0, 208, null, 1444, 81789], [20240624, 3452.0, 3451.8, 3452.2, 3450.8, 3451.2, 214, null, 1445, 81825], [20240624, 3451.2, 3451.2, 3452.8, 3450.4, 3451.4, 277, null, 1446, 81942], [20240624, 3451.4, 3451.4, 3452.6, 3450.0, 3450.0, 176, null, 1447, 81997], [20240624, 3450.0, 3450.2, 3450.2, 3448.2, 3449.0, 315, null, 1448, 82089], [20240624, 3449.0, 3448.8, 3449.6, 3447.0, 3447.2, 345, null, 1449, 82177], [20240624, 3447.2, 3447.4, 3448.6, 3446.4, 3448.4, 322, null, 1450, 82247], [20240624, 3448.4, 3448.6, 3449.6, 3447.0, 3447.4, 291, null, 1451, 82309], [20240624, 3447.4, 3447.6, 3447.8, 3446.2, 3446.2, 310, null, 1452, 82373], [20240624, 3446.2, 3446.4, 3449.2, 3446.0, 3448.8, 253, null, 1453, 82456], [20240624, 3448.8, 3449.0, 3449.8, 3447.4, 3448.6, 276, null, 1454, 82605], [20240624, 3448.6, 3448.8, 3449.6, 3448.6, 3449.6, 227, null, 1455, 82701], [20240624, 3449.6, 3449.6, 3451.2, 3449.6, 3450.4, 445, null, 1456, 82896], [20240624, 3450.4, 3450.2, 3450.6, 3448.8, 3449.0, 334, null, 1457, 82988], [20240624, 3449.0, 3449.0, 3450.6, 3448.6, 3450.0, 405, null, 1458, 83110], [20240624, 3450.0, 3450.2, 3451.4, 3450.0, 3450.6, 465, null, 1459, 83259], [20240624, 3450.6, 3450.8, 3451.6, 3450.0, 3450.0, 725, null, 1500, 83482], [20240625, 3450.0, 3453.6, 3457.8, 3453.6, 3455.4, 1464, null, 931, 82675], [20240625, 3455.4, 3455.6, 3456.2, 3453.0, 3454.4, 597, null, 932, 82324], [20240625, 3454.4, 3454.8, 3457.2, 3452.6, 3453.6, 584, null, 933, 81978], [20240625, 3453.6, 3453.0, 3453.2, 3448.0, 3448.6, 575, null, 934, 81705], [20240625, 3448.6, 3448.4, 3450.2, 3447.6, 3448.6, 439, null, 935, 81530], [20240625, 3448.6, 3448.2, 3448.2, 3444.6, 3445.8, 563, null, 936, 81221], [20240625, 3445.8, 3445.8, 3446.4, 3442.0, 3443.2, 529, null, 937, 80952], [20240625, 3443.2, 3443.2, 3443.6, 3440.8, 3442.4, 565, null, 938, 80637], [20240625, 3442.4, 3442.6, 3443.0, 3441.4, 3442.6, 336, null, 939, 80524], [20240625, 3442.6, 3442.6, 3444.0, 3441.8, 3442.0, 381, null, 940, 80394], [20240625, 3442.0, 3442.0, 3444.8, 3441.4, 3444.6, 408, null, 941, 80210], [20240625, 3444.6, 3444.6, 3447.6, 3444.2, 3447.0, 443, null, 942, 80027], [20240625, 3447.0, 3446.6, 3446.6, 3445.0, 3445.6, 262, null, 943, 79920], [20240625, 3445.6, 3445.8, 3446.0, 3443.0, 3444.0, 152, null, 944, 79859], [20240625, 3444.0, 3444.0, 3446.8, 3444.0, 3446.6, 275, null, 945, 79732], [20240625, 3446.6, 3446.2, 3446.2, 3444.6, 3444.6, 204, null, 946, 79614], [20240625, 3444.6, 3444.8, 3446.4, 3444.2, 3445.6, 232, null, 947, 79502], [20240625, 3445.6, 3445.0, 3445.6, 3444.0, 3445.0, 150, null, 948, 79420], [20240625, 3445.0, 3444.6, 3446.8, 3443.8, 3446.8, 163, null, 949, 79358], [20240625, 3446.8, 3447.0, 3450.2, 3446.8, 3448.6, 377, null, 950, 79194], [20240625, 3448.6, 3448.8, 3449.2, 3446.8, 3447.2, 224, null, 951, 79122], [20240625, 3447.2, 3446.8, 3447.2, 3445.4, 3446.6, 212, null, 952, 79050], [20240625, 3446.6, 3446.6, 3450.4, 3446.4, 3449.8, 258, null, 953, 78958], [20240625, 3449.8, 3449.8, 3451.8, 3449.4, 3450.8, 389, null, 954, 78803], [20240625, 3450.8, 3450.2, 3452.6, 3450.2, 3451.6, 295, null, 955, 78717], [20240625, 3451.6, 3451.4, 3453.4, 3451.2, 3452.8, 266, null, 956, 78614], [20240625, 3452.8, 3452.8, 3453.8, 3452.0, 3453.4, 217, null, 957, 78522], [20240625, 3453.4, 3453.4, 3453.8, 3451.2, 3452.4, 307, null, 958, 78381], [20240625, 3452.4, 3452.4, 3454.2, 3451.8, 3454.2, 180, null, 959, 78302], [20240625, 3454.2, 3454.2, 3455.0, 3453.8, 3454.4, 254, null, 1000, 78209], [20240625, 3454.4, 3454.0, 3454.6, 3452.8, 3452.8, 274, null, 1001, 78072], [20240625, 3452.8, 3452.8, 3452.8, 3451.0, 3451.2, 247, null, 1002, 77987], [20240625, 3451.2, 3451.0, 3451.8, 3450.0, 3451.0, 289, null, 1003, 77822], [20240625, 3451.0, 3451.4, 3452.2, 3449.2, 3449.6, 206, null, 1004, 77769], [20240625, 3449.6, 3449.8, 3449.8, 3447.6, 3448.4, 182, null, 1005, 77729], [20240625, 3448.4, 3448.4, 3450.2, 3448.4, 3448.6, 140, null, 1006, 77695], [20240625, 3448.6, 3449.0, 3450.2, 3448.6, 3449.4, 122, null, 1007, 77648], [20240625, 3449.4, 3449.8, 3449.8, 3447.8, 3449.8, 161, null, 1008, 77592], [20240625, 3449.8, 3449.8, 3451.8, 3449.4, 3450.6, 155, null, 1009, 77559], [20240625, 3450.6, 3450.6, 3451.8, 3448.2, 3448.2, 133, null, 1010, 77555], [20240625, 3448.2, 3448.2, 3450.8, 3448.2, 3450.4, 89, null, 1011, 77523], [20240625, 3450.4, 3450.4, 3451.2, 3449.2, 3449.8, 95, null, 1012, 77499], [20240625, 3449.8, 3450.4, 3450.4, 3448.0, 3448.8, 93, null, 1013, 77465], [20240625, 3448.8, 3448.6, 3449.6, 3446.8, 3448.8, 164, null, 1014, 77419], [20240625, 3448.8, 3448.8, 3449.2, 3447.2, 3448.6, 81, null, 1015, 77391], [20240625, 3448.6, 3448.6, 3448.6, 3446.8, 3448.2, 95, null, 1016, 77361], [20240625, 3448.2, 3448.2, 3450.8, 3447.0, 3450.6, 219, null, 1017, 77255], [20240625, 3450.6, 3450.6, 3453.2, 3450.6, 3453.2, 217, null, 1018, 77165], [20240625, 3453.2, 3452.6, 3453.4, 3452.0, 3453.2, 131, null, 1019, 77137], [20240625, 3453.2, 3453.2, 3454.0, 3452.6, 3452.8, 148, null, 1020, 77076], [20240625, 3452.8, 3453.2, 3454.0, 3452.2, 3453.4, 131, null, 1021, 77033], [20240625, 3453.4, 3453.0, 3455.2, 3453.0, 3453.6, 216, null, 1022, 77001], [20240625, 3453.6, 3453.8, 3455.0, 3453.6, 3453.6, 95, null, 1023, 76987], [20240625, 3453.6, 3453.4, 3454.0, 3452.2, 3452.8, 111, null, 1024, 76965], [20240625, 3452.8, 3453.0, 3453.2, 3451.2, 3452.0, 80, null, 1025, 76935], [20240625, 3452.0, 3452.0, 3452.0, 3450.0, 3451.0, 95, null, 1026, 76891], [20240625, 3451.0, 3451.0, 3451.2, 3450.2, 3450.4, 105, null, 1027, 76853], [20240625, 3450.4, 3451.0, 3451.0, 3449.2, 3449.6, 115, null, 1028, 76789], [20240625, 3449.6, 3449.6, 3450.8, 3449.4, 3450.4, 70, null, 1029, 76760], [20240625, 3450.4, 3450.4, 3450.8, 3449.6, 3450.6, 88, null, 1030, 76722], [20240625, 3450.6, 3450.8, 3450.8, 3449.2, 3450.4, 85, null, 1031, 76708], [20240625, 3450.4, 3450.6, 3450.8, 3449.4, 3450.2, 138, null, 1032, 76660], [20240625, 3450.2, 3449.8, 3450.4, 3448.8, 3450.4, 143, null, 1033, 76667], [20240625, 3450.4, 3450.8, 3452.4, 3449.0, 3449.2, 152, null, 1034, 76635], [20240625, 3449.2, 3449.0, 3449.4, 3448.0, 3448.8, 116, null, 1035, 76596], [20240625, 3448.8, 3448.8, 3449.4, 3448.0, 3448.0, 99, null, 1036, 76574], [20240625, 3448.0, 3448.0, 3448.2, 3447.0, 3447.8, 148, null, 1037, 76535], [20240625, 3447.8, 3448.0, 3450.2, 3448.0, 3448.4, 198, null, 1038, 76466], [20240625, 3448.4, 3448.6, 3448.6, 3447.8, 3448.2, 60, null, 1039, 76449], [20240625, 3448.2, 3448.6, 3448.6, 3447.0, 3447.2, 110, null, 1040, 76404], [20240625, 3447.2, 3447.2, 3447.6, 3446.2, 3446.8, 107, null, 1041, 76396], [20240625, 3446.8, 3446.8, 3447.0, 3445.4, 3445.4, 139, null, 1042, 76375], [20240625, 3445.4, 3445.2, 3446.6, 3445.0, 3446.0, 162, null, 1043, 76350], [20240625, 3446.0, 3445.4, 3446.0, 3444.8, 3445.0, 139, null, 1044, 76324], [20240625, 3445.0, 3445.2, 3445.2, 3444.2, 3445.0, 161, null, 1045, 76311], [20240625, 3445.0, 3444.8, 3445.8, 3444.8, 3445.0, 144, null, 1046, 76315], [20240625, 3445.0, 3445.2, 3445.4, 3444.2, 3444.2, 113, null, 1047, 76312], [20240625, 3444.2, 3444.2, 3446.6, 3443.6, 3445.2, 178, null, 1048, 76268], [20240625, 3445.2, 3445.4, 3445.4, 3444.2, 3444.6, 82, null, 1049, 76255], [20240625, 3444.6, 3444.2, 3445.8, 3444.2, 3444.8, 179, null, 1050, 76277], [20240625, 3444.8, 3444.8, 3446.6, 3444.6, 3446.6, 140, null, 1051, 76232], [20240625, 3446.6, 3446.2, 3446.6, 3445.0, 3445.2, 75, null, 1052, 76221], [20240625, 3445.2, 3445.2, 3446.4, 3444.6, 3446.0, 122, null, 1053, 76199], [20240625, 3446.0, 3445.6, 3446.0, 3444.8, 3445.8, 95, null, 1054, 76177], [20240625, 3445.8, 3445.8, 3445.8, 3444.0, 3444.6, 133, null, 1055, 76165], [20240625, 3444.6, 3444.6, 3444.8, 3443.6, 3444.2, 113, null, 1056, 76170], [20240625, 3444.2, 3444.0, 3444.0, 3442.8, 3443.4, 166, null, 1057, 76131], [20240625, 3443.4, 3443.4, 3443.6, 3442.0, 3443.0, 209, null, 1058, 76125], [20240625, 3443.0, 3443.0, 3444.6, 3442.6, 3443.6, 166, null, 1059, 76099], [20240625, 3443.6, 3443.6, 3444.0, 3443.0, 3443.0, 69, null, 1100, 76099], [20240625, 3443.0, 3442.8, 3444.4, 3442.6, 3444.0, 160, null, 1101, 76120], [20240625, 3444.0, 3444.0, 3444.0, 3442.0, 3442.6, 152, null, 1102, 76137], [20240625, 3442.6, 3442.4, 3444.4, 3442.4, 3443.8, 142, null, 1103, 76117], [20240625, 3443.8, 3443.6, 3443.6, 3442.4, 3442.4, 75, null, 1104, 76103], [20240625, 3442.4, 3442.4, 3442.4, 3441.0, 3441.4, 197, null, 1105, 76090], [20240625, 3441.4, 3441.4, 3442.8, 3440.4, 3442.0, 178, null, 1106, 76052], [20240625, 3442.0, 3442.0, 3442.0, 3440.8, 3441.4, 73, null, 1107, 76061], [20240625, 3441.4, 3441.6, 3442.6, 3441.4, 3442.2, 126, null, 1108, 76055], [20240625, 3442.2, 3442.2, 3444.4, 3442.0, 3443.4, 298, null, 1109, 76012], [20240625, 3443.4, 3443.0, 3443.2, 3441.4, 3441.8, 76, null, 1110, 76000], [20240625, 3441.8, 3441.4, 3442.6, 3441.0, 3441.6, 112, null, 1111, 75994], [20240625, 3441.6, 3441.6, 3442.2, 3441.0, 3441.6, 86, null, 1112, 75998], [20240625, 3441.6, 3441.6, 3442.8, 3441.0, 3441.8, 148, null, 1113, 75974], [20240625, 3441.8, 3442.0, 3442.0, 3440.8, 3440.8, 58, null, 1114, 75965], [20240625, 3440.8, 3441.0, 3442.2, 3440.6, 3441.4, 74, null, 1115, 75952], [20240625, 3441.4, 3441.4, 3441.4, 3438.4, 3439.6, 414, null, 1116, 75886], [20240625, 3439.6, 3439.8, 3440.0, 3437.8, 3437.8, 182, null, 1117, 75900], [20240625, 3437.8, 3437.8, 3438.8, 3436.6, 3436.6, 351, null, 1118, 75882], [20240625, 3436.6, 3436.6, 3440.0, 3436.6, 3436.8, 266, null, 1119, 75851], [20240625, 3436.8, 3436.8, 3437.0, 3436.2, 3436.2, 118, null, 1120, 75855], [20240625, 3436.2, 3436.4, 3438.2, 3435.2, 3437.4, 233, null, 1121, 75835], [20240625, 3437.4, 3437.4, 3437.4, 3436.0, 3436.0, 72, null, 1122, 75845], [20240625, 3436.0, 3435.8, 3436.2, 3433.6, 3434.0, 273, null, 1123, 75830], [20240625, 3434.0, 3434.4, 3436.2, 3434.0, 3434.6, 194, null, 1124, 75839], [20240625, 3434.6, 3434.6, 3435.6, 3434.0, 3434.4, 127, null, 1125, 75862], [20240625, 3434.4, 3434.4, 3436.2, 3434.4, 3436.2, 81, null, 1126, 75880], [20240625, 3436.2, 3436.0, 3436.0, 3434.6, 3435.6, 118, null, 1127, 75901], [20240625, 3435.6, 3435.6, 3436.6, 3434.8, 3435.8, 112, null, 1128, 75887], [20240625, 3435.8, 3436.0, 3436.4, 3435.4, 3435.6, 74, null, 1129, 75897], [20240625, 3435.6, 3435.4, 3437.0, 3435.2, 3435.6, 108, null, 1130, 75895], [20240625, 3435.6, 3436.0, 3437.8, 3435.2, 3437.0, 199, null, 1301, 75917], [20240625, 3437.0, 3437.4, 3437.4, 3436.2, 3436.2, 115, null, 1302, 75931], [20240625, 3436.2, 3436.2, 3437.6, 3435.8, 3436.6, 213, null, 1303, 75965], [20240625, 3436.6, 3436.4, 3436.4, 3434.6, 3434.8, 104, null, 1304, 75971], [20240625, 3434.8, 3435.0, 3435.4, 3432.8, 3435.0, 295, null, 1305, 75946], [20240625, 3435.0, 3435.0, 3436.4, 3433.8, 3436.4, 131, null, 1306, 75940], [20240625, 3436.4, 3436.2, 3439.4, 3436.2, 3438.8, 326, null, 1307, 75947], [20240625, 3438.8, 3439.0, 3441.4, 3438.8, 3440.6, 372, null, 1308, 75918], [20240625, 3440.6, 3440.6, 3441.0, 3439.4, 3440.0, 173, null, 1309, 75931], [20240625, 3440.0, 3440.0, 3441.0, 3439.2, 3441.0, 124, null, 1310, 75928], [20240625, 3441.0, 3440.8, 3441.4, 3440.2, 3440.6, 122, null, 1311, 75945], [20240625, 3440.6, 3440.6, 3440.6, 3438.8, 3439.4, 72, null, 1312, 75965], [20240625, 3439.4, 3439.0, 3441.2, 3439.0, 3441.0, 108, null, 1313, 75988], [20240625, 3441.0, 3441.2, 3441.4, 3439.8, 3440.4, 65, null, 1314, 75995], [20240625, 3440.4, 3440.4, 3441.0, 3439.4, 3440.4, 77, null, 1315, 75992], [20240625, 3440.4, 3440.4, 3441.4, 3440.2, 3440.6, 72, null, 1316, 75996], [20240625, 3440.6, 3440.4, 3442.8, 3440.0, 3442.0, 184, null, 1317, 76015], [20240625, 3442.0, 3442.4, 3443.6, 3442.2, 3443.6, 187, null, 1318, 76012], [20240625, 3443.6, 3443.6, 3444.0, 3442.2, 3443.6, 202, null, 1319, 76082], [20240625, 3443.6, 3443.4, 3445.8, 3443.4, 3445.4, 295, null, 1320, 76112], [20240625, 3445.4, 3445.4, 3445.6, 3444.0, 3444.6, 144, null, 1321, 76127], [20240625, 3444.6, 3444.4, 3446.8, 3444.0, 3446.6, 218, null, 1322, 76128], [20240625, 3446.6, 3446.6, 3447.0, 3444.4, 3445.0, 218, null, 1323, 76131], [20240625, 3445.0, 3445.0, 3447.6, 3444.8, 3447.2, 217, null, 1324, 76150], [20240625, 3447.2, 3447.6, 3449.6, 3446.6, 3449.0, 411, null, 1325, 76237], [20240625, 3449.0, 3448.8, 3449.0, 3446.2, 3447.0, 193, null, 1326, 76282], [20240625, 3447.0, 3446.8, 3448.0, 3445.6, 3446.0, 219, null, 1327, 76353], [20240625, 3446.0, 3446.2, 3447.0, 3445.6, 3446.4, 145, null, 1328, 76387], [20240625, 3446.4, 3446.2, 3447.6, 3446.2, 3447.2, 130, null, 1329, 76411], [20240625, 3447.2, 3447.6, 3447.6, 3445.8, 3446.8, 157, null, 1330, 76429], [20240625, 3446.8, 3446.4, 3447.6, 3446.2, 3446.8, 169, null, 1331, 76464], [20240625, 3446.8, 3446.8, 3447.0, 3445.8, 3446.0, 138, null, 1332, 76487], [20240625, 3446.0, 3446.0, 3446.0, 3444.2, 3444.4, 227, null, 1333, 76514], [20240625, 3444.4, 3444.8, 3444.8, 3442.8, 3443.2, 197, null, 1334, 76517], [20240625, 3443.2, 3443.2, 3443.2, 3441.4, 3442.0, 176, null, 1335, 76533], [20240625, 3442.0, 3442.0, 3442.2, 3440.8, 3441.0, 118, null, 1336, 76530], [20240625, 3441.0, 3440.8, 3442.0, 3440.0, 3441.4, 122, null, 1337, 76541], [20240625, 3441.4, 3441.2, 3441.8, 3440.8, 3441.4, 73, null, 1338, 76549], [20240625, 3441.4, 3441.6, 3442.0, 3440.2, 3441.0, 107, null, 1339, 76579], [20240625, 3441.0, 3440.8, 3440.8, 3438.2, 3438.2, 142, null, 1340, 76598], [20240625, 3438.2, 3438.2, 3438.8, 3437.6, 3438.4, 183, null, 1341, 76651], [20240625, 3438.4, 3438.8, 3440.0, 3438.4, 3439.6, 76, null, 1342, 76652], [20240625, 3439.6, 3440.0, 3440.2, 3439.2, 3440.0, 78, null, 1343, 76677], [20240625, 3440.0, 3440.2, 3440.2, 3438.8, 3439.0, 107, null, 1344, 76693], [20240625, 3439.0, 3439.2, 3441.0, 3439.2, 3441.0, 111, null, 1345, 76715], [20240625, 3441.0, 3441.2, 3442.6, 3440.6, 3442.6, 136, null, 1346, 76750], [20240625, 3442.6, 3442.6, 3442.6, 3439.8, 3440.6, 117, null, 1347, 76774], [20240625, 3440.6, 3440.0, 3440.4, 3439.0, 3439.4, 83, null, 1348, 76779], [20240625, 3439.4, 3439.2, 3440.0, 3438.0, 3438.6, 135, null, 1349, 76822], [20240625, 3438.6, 3438.4, 3438.4, 3436.8, 3437.2, 146, null, 1350, 76823], [20240625, 3437.2, 3437.2, 3437.6, 3435.4, 3435.4, 167, null, 1351, 76887], [20240625, 3435.4, 3435.4, 3435.8, 3433.4, 3434.4, 442, null, 1352, 77041], [20240625, 3434.4, 3434.8, 3435.0, 3432.6, 3434.0, 265, null, 1353, 77138], [20240625, 3434.0, 3434.0, 3434.6, 3431.6, 3434.2, 299, null, 1354, 77198], [20240625, 3434.2, 3434.2, 3435.2, 3431.8, 3432.4, 229, null, 1355, 77212], [20240625, 3432.4, 3432.2, 3433.2, 3431.6, 3432.2, 163, null, 1356, 77271], [20240625, 3432.2, 3431.8, 3433.4, 3431.2, 3433.0, 276, null, 1357, 77312], [20240625, 3433.0, 3433.4, 3433.4, 3430.2, 3430.6, 282, null, 1358, 77342], [20240625, 3430.6, 3430.8, 3431.0, 3428.8, 3429.6, 309, null, 1359, 77428], [20240625, 3429.6, 3429.6, 3430.4, 3428.0, 3429.4, 313, null, 1400, 77488], [20240625, 3429.4, 3429.8, 3429.8, 3427.4, 3427.4, 268, null, 1401, 77605], [20240625, 3427.4, 3427.4, 3429.6, 3427.0, 3429.2, 186, null, 1402, 77649], [20240625, 3429.2, 3429.6, 3430.8, 3428.2, 3429.0, 233, null, 1403, 77695], [20240625, 3429.0, 3428.4, 3428.4, 3424.8, 3425.0, 515, null, 1404, 77924], [20240625, 3425.0, 3425.0, 3426.4, 3423.8, 3426.2, 553, null, 1405, 78069], [20240625, 3426.2, 3426.2, 3426.8, 3423.8, 3424.2, 356, null, 1406, 78261], [20240625, 3424.2, 3424.4, 3424.6, 3423.0, 3423.2, 407, null, 1407, 78441], [20240625, 3423.2, 3423.0, 3423.0, 3420.8, 3421.2, 562, null, 1408, 78601], [20240625, 3421.2, 3421.2, 3424.6, 3420.8, 3423.6, 407, null, 1409, 78715], [20240625, 3423.6, 3423.6, 3425.0, 3421.4, 3421.4, 304, null, 1410, 78853], [20240625, 3421.4, 3421.2, 3421.8, 3419.2, 3421.0, 428, null, 1411, 79010], [20240625, 3421.0, 3420.8, 3423.6, 3420.6, 3422.8, 208, null, 1412, 79104], [20240625, 3422.8, 3422.6, 3422.6, 3420.2, 3422.0, 222, null, 1413, 79170], [20240625, 3422.0, 3422.0, 3422.0, 3417.4, 3418.8, 324, null, 1414, 79258], [20240625, 3418.8, 3419.4, 3419.4, 3415.4, 3415.6, 328, null, 1415, 79334], [20240625, 3415.6, 3415.8, 3416.0, 3412.6, 3412.8, 508, null, 1416, 79381], [20240625, 3412.8, 3412.8, 3414.2, 3412.4, 3412.6, 296, null, 1417, 79420], [20240625, 3412.6, 3412.4, 3417.2, 3412.0, 3415.8, 371, null, 1418, 79555], [20240625, 3415.8, 3415.8, 3416.4, 3412.8, 3412.8, 329, null, 1419, 79694], [20240625, 3412.8, 3412.4, 3415.0, 3412.4, 3414.2, 212, null, 1420, 79740], [20240625, 3414.2, 3414.4, 3416.0, 3412.8, 3414.8, 180, null, 1421, 79775], [20240625, 3414.8, 3414.6, 3414.8, 3411.4, 3411.6, 201, null, 1422, 79840], [20240625, 3411.6, 3412.0, 3413.2, 3409.2, 3410.2, 418, null, 1423, 79971], [20240625, 3410.2, 3410.2, 3414.8, 3409.4, 3414.8, 324, null, 1424, 80032], [20240625, 3414.8, 3415.0, 3422.8, 3414.8, 3421.2, 913, null, 1425, 80356], [20240625, 3421.2, 3421.6, 3427.4, 3421.6, 3426.6, 1043, null, 1426, 80864], [20240625, 3426.6, 3426.6, 3429.2, 3425.2, 3427.6, 639, null, 1427, 81047], [20240625, 3427.6, 3427.6, 3430.4, 3427.4, 3429.0, 613, null, 1428, 81254], [20240625, 3429.0, 3428.6, 3428.6, 3422.4, 3422.6, 546, null, 1429, 81405], [20240625, 3422.6, 3422.4, 3425.6, 3419.2, 3425.2, 398, null, 1430, 81466], [20240625, 3425.2, 3425.4, 3428.8, 3424.2, 3428.8, 424, null, 1431, 81588], [20240625, 3428.8, 3428.4, 3428.4, 3425.4, 3426.2, 438, null, 1432, 81670], [20240625, 3426.2, 3426.4, 3427.4, 3424.8, 3427.4, 360, null, 1433, 81763], [20240625, 3427.4, 3427.0, 3431.8, 3427.0, 3430.2, 649, null, 1434, 81945], [20240625, 3430.2, 3430.0, 3432.0, 3429.4, 3431.8, 404, null, 1435, 82097], [20240625, 3431.8, 3431.6, 3433.4, 3429.8, 3430.8, 608, null, 1436, 82322], [20240625, 3430.8, 3431.0, 3432.0, 3428.8, 3431.4, 363, null, 1437, 82479], [20240625, 3431.4, 3431.4, 3432.6, 3429.6, 3430.8, 395, null, 1438, 82656], [20240625, 3430.8, 3431.0, 3434.6, 3431.0, 3433.8, 359, null, 1439, 82763], [20240625, 3433.8, 3433.4, 3434.6, 3429.4, 3429.8, 360, null, 1440, 82897], [20240625, 3429.8, 3429.8, 3430.2, 3423.4, 3425.6, 468, null, 1441, 83035], [20240625, 3425.6, 3425.8, 3426.0, 3423.6, 3425.0, 211, null, 1442, 83093], [20240625, 3425.0, 3425.4, 3427.4, 3424.4, 3427.4, 156, null, 1443, 83104], [20240625, 3427.4, 3427.4, 3429.2, 3425.6, 3429.2, 171, null, 1444, 83146], [20240625, 3429.2, 3429.2, 3429.4, 3427.4, 3429.2, 207, null, 1445, 83222], [20240625, 3429.2, 3429.4, 3433.0, 3429.4, 3431.8, 322, null, 1446, 83350], [20240625, 3431.8, 3431.2, 3431.8, 3430.4, 3431.0, 172, null, 1447, 83404], [20240625, 3431.0, 3431.0, 3432.8, 3430.8, 3432.6, 264, null, 1448, 83451], [20240625, 3432.6, 3432.4, 3432.6, 3428.6, 3429.0, 267, null, 1449, 83556], [20240625, 3429.0, 3429.0, 3429.4, 3427.8, 3428.2, 330, null, 1450, 83672], [20240625, 3428.2, 3428.0, 3428.2, 3426.8, 3427.0, 222, null, 1451, 83748], [20240625, 3427.0, 3427.2, 3427.4, 3425.0, 3425.2, 292, null, 1452, 83849], [20240625, 3425.2, 3425.4, 3425.8, 3425.0, 3425.6, 250, null, 1453, 83893], [20240625, 3425.6, 3425.6, 3426.0, 3424.6, 3424.8, 269, null, 1454, 83921], [20240625, 3424.8, 3425.0, 3426.2, 3424.8, 3426.0, 259, null, 1455, 84015], [20240625, 3426.0, 3426.2, 3427.2, 3426.0, 3426.6, 345, null, 1456, 84166], [20240625, 3426.6, 3426.8, 3427.0, 3425.0, 3425.6, 311, null, 1457, 84284], [20240625, 3425.6, 3425.8, 3430.0, 3425.2, 3429.8, 469, null, 1458, 84439], [20240625, 3429.8, 3430.0, 3430.8, 3429.4, 3430.4, 382, null, 1459, 84582], [20240625, 3430.4, 3430.4, 3430.6, 3426.0, 3427.8, 554, null, 1500, 84819], [20240626, 3427.8, 3426.0, 3430.6, 3424.4, 3426.6, 1213, null, 931, 83980], [20240626, 3426.6, 3426.8, 3426.8, 3422.0, 3423.0, 611, null, 932, 83559], [20240626, 3423.0, 3422.8, 3422.8, 3420.4, 3421.6, 568, null, 933, 83174], [20240626, 3421.6, 3421.8, 3423.6, 3421.6, 3422.8, 316, null, 934, 82951], [20240626, 3422.8, 3423.2, 3424.6, 3422.0, 3422.8, 310, null, 935, 82769], [20240626, 3422.8, 3422.2, 3424.0, 3421.2, 3424.0, 330, null, 936, 82617], [20240626, 3424.0, 3424.2, 3424.4, 3422.2, 3422.6, 295, null, 937, 82445], [20240626, 3422.6, 3422.2, 3426.6, 3422.0, 3424.2, 440, null, 938, 82187], [20240626, 3424.2, 3424.0, 3428.6, 3424.0, 3427.6, 349, null, 939, 81984], [20240626, 3427.6, 3428.0, 3429.6, 3426.2, 3426.4, 383, null, 940, 81772], [20240626, 3426.4, 3426.2, 3427.0, 3425.0, 3426.6, 183, null, 941, 81667], [20240626, 3426.6, 3426.2, 3426.2, 3424.4, 3425.2, 300, null, 942, 81576], [20240626, 3425.2, 3425.2, 3427.8, 3425.0, 3426.0, 327, null, 943, 81472], [20240626, 3426.0, 3426.0, 3426.2, 3422.6, 3422.6, 251, null, 944, 81326], [20240626, 3422.6, 3423.0, 3423.6, 3421.0, 3421.8, 291, null, 945, 81173], [20240626, 3421.8, 3421.6, 3421.6, 3418.2, 3418.6, 481, null, 946, 80876], [20240626, 3418.6, 3419.0, 3420.8, 3418.6, 3420.2, 286, null, 947, 80704], [20240626, 3420.2, 3420.0, 3422.4, 3420.0, 3420.6, 207, null, 948, 80579], [20240626, 3420.6, 3420.8, 3421.8, 3419.6, 3421.4, 153, null, 949, 80467], [20240626, 3421.4, 3422.0, 3422.4, 3421.0, 3421.2, 112, null, 950, 80388], [20240626, 3421.2, 3421.2, 3421.2, 3417.2, 3418.6, 300, null, 951, 80220], [20240626, 3418.6, 3418.2, 3421.6, 3418.2, 3421.6, 258, null, 952, 80079], [20240626, 3421.6, 3421.6, 3422.0, 3420.0, 3420.8, 253, null, 953, 80000], [20240626, 3420.8, 3420.8, 3420.8, 3418.0, 3420.0, 263, null, 954, 79862], [20240626, 3420.0, 3420.0, 3422.2, 3419.2, 3422.2, 167, null, 955, 79808], [20240626, 3422.2, 3422.2, 3422.6, 3420.2, 3421.8, 242, null, 956, 79724], [20240626, 3421.8, 3421.6, 3422.6, 3421.4, 3421.8, 69, null, 957, 79712], [20240626, 3421.8, 3422.2, 3424.4, 3422.2, 3423.8, 277, null, 958, 79576], [20240626, 3423.8, 3424.2, 3425.2, 3424.0, 3425.2, 176, null, 959, 79489], [20240626, 3425.2, 3425.2, 3425.8, 3424.6, 3425.4, 124, null, 1000, 79434], [20240626, 3425.4, 3425.0, 3426.6, 3423.8, 3426.2, 267, null, 1001, 79304], [20240626, 3426.2, 3426.2, 3427.6, 3424.2, 3426.4, 268, null, 1002, 79209], [20240626, 3426.4, 3426.6, 3427.0, 3424.0, 3426.0, 176, null, 1003, 79137], [20240626, 3426.0, 3426.2, 3426.4, 3424.0, 3424.8, 84, null, 1004, 79103], [20240626, 3424.8, 3424.4, 3424.6, 3423.2, 3423.6, 135, null, 1005, 79051], [20240626, 3423.6, 3423.2, 3424.2, 3421.6, 3424.0, 168, null, 1006, 78985], [20240626, 3424.0, 3424.4, 3425.4, 3423.6, 3425.4, 95, null, 1007, 78951], [20240626, 3425.4, 3425.4, 3426.2, 3425.0, 3426.0, 119, null, 1008, 78902], [20240626, 3426.0, 3426.0, 3426.4, 3424.4, 3426.0, 133, null, 1009, 78853], [20240626, 3426.0, 3425.8, 3426.0, 3424.0, 3425.2, 100, null, 1010, 78814], [20240626, 3425.2, 3425.0, 3425.4, 3423.4, 3423.8, 113, null, 1011, 78764], [20240626, 3423.8, 3424.0, 3425.0, 3423.4, 3423.4, 84, null, 1012, 78721], [20240626, 3423.4, 3423.0, 3423.4, 3421.0, 3422.2, 160, null, 1013, 78645], [20240626, 3422.2, 3422.2, 3422.6, 3421.4, 3421.8, 78, null, 1014, 78605], [20240626, 3421.8, 3421.8, 3423.2, 3421.6, 3422.4, 95, null, 1015, 78562], [20240626, 3422.4, 3422.4, 3422.4, 3420.4, 3421.2, 181, null, 1016, 78499], [20240626, 3421.2, 3420.8, 3421.4, 3419.6, 3420.0, 146, null, 1017, 78421], [20240626, 3420.0, 3420.0, 3420.4, 3418.2, 3420.0, 186, null, 1018, 78333], [20240626, 3420.0, 3420.0, 3420.0, 3418.0, 3418.6, 148, null, 1019, 78264], [20240626, 3418.6, 3419.0, 3420.2, 3418.2, 3418.6, 96, null, 1020, 78241], [20240626, 3418.6, 3418.4, 3418.8, 3417.0, 3418.0, 299, null, 1021, 78163], [20240626, 3418.0, 3418.0, 3418.0, 3417.0, 3417.4, 105, null, 1022, 78147], [20240626, 3417.4, 3417.2, 3418.6, 3416.0, 3417.8, 183, null, 1023, 78079], [20240626, 3417.8, 3417.8, 3419.6, 3417.8, 3419.2, 120, null, 1024, 78040], [20240626, 3419.2, 3419.0, 3419.2, 3417.2, 3418.2, 109, null, 1025, 78025], [20240626, 3418.2, 3417.8, 3418.0, 3416.0, 3416.6, 123, null, 1026, 78001], [20240626, 3416.6, 3416.6, 3417.8, 3416.2, 3417.0, 104, null, 1027, 77975], [20240626, 3417.0, 3416.8, 3417.6, 3416.2, 3417.2, 105, null, 1028, 77967], [20240626, 3417.2, 3417.2, 3418.4, 3417.0, 3418.4, 97, null, 1029, 77950], [20240626, 3418.4, 3418.4, 3418.4, 3417.0, 3417.0, 145, null, 1030, 77895], [20240626, 3417.0, 3417.0, 3417.2, 3415.4, 3415.8, 217, null, 1031, 77812], [20240626, 3415.8, 3416.0, 3417.2, 3415.4, 3416.6, 122, null, 1032, 77796], [20240626, 3416.6, 3416.6, 3417.2, 3415.2, 3416.2, 101, null, 1033, 77778], [20240626, 3416.2, 3416.2, 3416.2, 3415.0, 3415.4, 92, null, 1034, 77758], [20240626, 3415.4, 3415.6, 3418.0, 3415.2, 3417.8, 208, null, 1035, 77740], [20240626, 3417.8, 3417.8, 3419.4, 3417.6, 3419.0, 227, null, 1036, 77691], [20240626, 3419.0, 3419.2, 3419.2, 3417.6, 3419.0, 169, null, 1037, 77634], [20240626, 3419.0, 3419.0, 3419.8, 3418.4, 3419.0, 105, null, 1038, 77596], [20240626, 3419.0, 3419.2, 3419.2, 3418.0, 3418.6, 49, null, 1039, 77580], [20240626, 3418.6, 3418.6, 3419.4, 3418.6, 3418.8, 56, null, 1040, 77558], [20240626, 3418.8, 3418.8, 3418.8, 3417.6, 3417.6, 60, null, 1041, 77538], [20240626, 3417.6, 3417.8, 3418.8, 3416.6, 3418.4, 91, null, 1042, 77516], [20240626, 3418.4, 3418.4, 3419.2, 3418.0, 3419.2, 57, null, 1043, 77495], [20240626, 3419.2, 3419.2, 3419.4, 3418.6, 3419.4, 67, null, 1044, 77501], [20240626, 3419.4, 3419.4, 3419.8, 3418.6, 3419.0, 60, null, 1045, 77491], [20240626, 3419.0, 3419.0, 3420.6, 3418.8, 3419.6, 123, null, 1046, 77468], [20240626, 3419.6, 3420.0, 3420.0, 3418.2, 3418.4, 65, null, 1047, 77456], [20240626, 3418.4, 3418.2, 3419.6, 3417.2, 3418.6, 139, null, 1048, 77423], [20240626, 3418.6, 3418.8, 3420.8, 3418.6, 3419.8, 130, null, 1049, 77373], [20240626, 3419.8, 3419.6, 3419.8, 3418.6, 3418.6, 50, null, 1050, 77359], [20240626, 3418.6, 3418.6, 3420.2, 3418.6, 3419.8, 57, null, 1051, 77337], [20240626, 3419.8, 3419.8, 3419.8, 3418.0, 3418.8, 118, null, 1052, 77298], [20240626, 3418.8, 3419.2, 3420.8, 3418.6, 3420.6, 98, null, 1053, 77280], [20240626, 3420.6, 3420.6, 3420.6, 3419.4, 3419.6, 48, null, 1054, 77277], [20240626, 3419.6, 3419.8, 3419.8, 3416.8, 3416.8, 113, null, 1055, 77257], [20240626, 3416.8, 3416.6, 3417.4, 3415.0, 3416.0, 212, null, 1056, 77202], [20240626, 3416.0, 3415.8, 3416.8, 3415.4, 3415.8, 124, null, 1057, 77169], [20240626, 3415.8, 3416.2, 3416.8, 3416.0, 3416.8, 70, null, 1058, 77170], [20240626, 3416.8, 3416.8, 3418.0, 3416.0, 3417.6, 124, null, 1059, 77161], [20240626, 3417.6, 3417.2, 3417.8, 3416.0, 3416.4, 77, null, 1100, 77159], [20240626, 3416.4, 3416.2, 3418.8, 3416.2, 3418.8, 109, null, 1101, 77126], [20240626, 3418.8, 3418.8, 3421.4, 3418.6, 3421.0, 248, null, 1102, 77048], [20240626, 3421.0, 3421.2, 3421.4, 3419.6, 3420.2, 91, null, 1103, 77016], [20240626, 3420.2, 3420.8, 3421.2, 3419.4, 3419.4, 96, null, 1104, 76968], [20240626, 3419.4, 3419.2, 3419.2, 3416.8, 3417.6, 111, null, 1105, 76932], [20240626, 3417.6, 3417.6, 3418.6, 3417.0, 3417.0, 71, null, 1106, 76920], [20240626, 3417.0, 3417.0, 3417.2, 3415.4, 3416.4, 186, null, 1107, 76870], [20240626, 3416.4, 3416.0, 3417.4, 3415.4, 3415.6, 96, null, 1108, 76857], [20240626, 3415.6, 3415.6, 3415.8, 3415.0, 3415.2, 93, null, 1109, 76835], [20240626, 3415.2, 3415.2, 3416.0, 3415.0, 3415.4, 59, null, 1110, 76837], [20240626, 3415.4, 3415.4, 3417.0, 3414.6, 3416.4, 129, null, 1111, 76835], [20240626, 3416.4, 3416.2, 3416.6, 3415.0, 3415.4, 76, null, 1112, 76833], [20240626, 3415.4, 3415.6, 3417.8, 3414.8, 3417.8, 87, null, 1113, 76817], [20240626, 3417.8, 3417.8, 3420.8, 3417.8, 3419.2, 268, null, 1114, 76788], [20240626, 3419.2, 3418.6, 3418.6, 3415.6, 3415.6, 108, null, 1115, 76780], [20240626, 3415.6, 3415.4, 3418.6, 3414.8, 3418.2, 165, null, 1116, 76754], [20240626, 3418.2, 3418.2, 3420.2, 3418.0, 3418.4, 180, null, 1117, 76757], [20240626, 3418.4, 3418.2, 3418.2, 3416.2, 3416.8, 77, null, 1118, 76753], [20240626, 3416.8, 3417.2, 3418.8, 3415.6, 3418.8, 107, null, 1119, 76759], [20240626, 3418.8, 3419.0, 3421.6, 3418.6, 3420.6, 243, null, 1120, 76762], [20240626, 3420.6, 3420.4, 3421.6, 3420.2, 3420.6, 166, null, 1121, 76771], [20240626, 3420.6, 3420.8, 3424.0, 3420.8, 3422.2, 264, null, 1122, 76747], [20240626, 3422.2, 3421.8, 3421.8, 3420.8, 3421.4, 112, null, 1123, 76728], [20240626, 3421.4, 3421.8, 3421.8, 3419.4, 3419.4, 121, null, 1124, 76701], [20240626, 3419.4, 3419.4, 3421.4, 3419.0, 3420.6, 97, null, 1125, 76706], [20240626, 3420.6, 3420.6, 3420.6, 3419.0, 3420.0, 72, null, 1126, 76681], [20240626, 3420.0, 3420.0, 3421.4, 3419.6, 3421.0, 64, null, 1127, 76686], [20240626, 3421.0, 3420.4, 3421.2, 3419.6, 3419.6, 97, null, 1128, 76685], [20240626, 3419.6, 3419.6, 3420.8, 3419.0, 3420.6, 56, null, 1129, 76688], [20240626, 3420.6, 3420.8, 3422.0, 3420.6, 3421.6, 120, null, 1130, 76680], [20240626, 3421.6, 3421.2, 3423.6, 3420.4, 3421.6, 235, null, 1301, 76633], [20240626, 3421.6, 3421.4, 3422.8, 3420.8, 3422.6, 123, null, 1302, 76619], [20240626, 3422.6, 3422.6, 3424.4, 3422.2, 3424.2, 183, null, 1303, 76599], [20240626, 3424.2, 3424.2, 3426.8, 3424.0, 3426.0, 313, null, 1304, 76590], [20240626, 3426.0, 3426.0, 3429.4, 3426.0, 3429.4, 435, null, 1305, 76528], [20240626, 3429.4, 3429.6, 3431.0, 3428.4, 3431.0, 530, null, 1306, 76458], [20240626, 3431.0, 3430.8, 3432.6, 3430.0, 3431.2, 453, null, 1307, 76424], [20240626, 3431.2, 3431.0, 3437.2, 3431.0, 3436.6, 767, null, 1308, 76342], [20240626, 3436.6, 3437.0, 3437.4, 3434.0, 3434.4, 632, null, 1309, 76277], [20240626, 3434.4, 3434.2, 3436.6, 3434.2, 3436.2, 405, null, 1310, 76235], [20240626, 3436.2, 3436.6, 3439.8, 3435.0, 3438.8, 649, null, 1311, 76243], [20240626, 3438.8, 3438.6, 3438.6, 3436.2, 3437.0, 418, null, 1312, 76267], [20240626, 3437.0, 3437.0, 3438.4, 3436.2, 3437.4, 186, null, 1313, 76260], [20240626, 3437.4, 3437.8, 3437.8, 3434.4, 3434.4, 360, null, 1314, 76223], [20240626, 3434.4, 3434.4, 3435.4, 3433.2, 3434.8, 307, null, 1315, 76185], [20240626, 3434.8, 3434.6, 3434.6, 3431.0, 3431.2, 320, null, 1316, 76224], [20240626, 3431.2, 3431.0, 3431.2, 3429.0, 3429.6, 293, null, 1317, 76220], [20240626, 3429.6, 3429.4, 3429.6, 3426.2, 3427.0, 413, null, 1318, 76212], [20240626, 3427.0, 3427.0, 3427.0, 3425.2, 3425.6, 386, null, 1319, 76238], [20240626, 3425.6, 3425.8, 3426.6, 3424.0, 3424.2, 401, null, 1320, 76278], [20240626, 3424.2, 3424.2, 3427.2, 3423.6, 3426.4, 198, null, 1321, 76287], [20240626, 3426.4, 3427.0, 3428.4, 3426.4, 3427.8, 143, null, 1322, 76301], [20240626, 3427.8, 3427.8, 3429.0, 3426.2, 3426.2, 130, null, 1323, 76314], [20240626, 3426.2, 3426.4, 3427.4, 3425.6, 3426.6, 116, null, 1324, 76318], [20240626, 3426.6, 3426.4, 3426.4, 3425.0, 3425.0, 118, null, 1325, 76325], [20240626, 3425.0, 3425.0, 3425.8, 3423.8, 3425.6, 178, null, 1326, 76323], [20240626, 3425.6, 3425.6, 3426.8, 3425.4, 3426.6, 100, null, 1327, 76342], [20240626, 3426.6, 3426.0, 3427.2, 3426.0, 3427.0, 88, null, 1328, 76358], [20240626, 3427.0, 3426.8, 3426.8, 3424.6, 3425.8, 101, null, 1329, 76389], [20240626, 3425.8, 3425.8, 3426.6, 3425.0, 3425.0, 67, null, 1330, 76411], [20240626, 3425.0, 3425.4, 3427.2, 3425.0, 3426.4, 209, null, 1331, 76440], [20240626, 3426.4, 3426.4, 3428.8, 3426.2, 3427.4, 166, null, 1332, 76478], [20240626, 3427.4, 3427.4, 3427.4, 3425.4, 3425.6, 134, null, 1333, 76498], [20240626, 3425.6, 3426.0, 3426.0, 3423.8, 3423.8, 123, null, 1334, 76524], [20240626, 3423.8, 3423.8, 3424.8, 3423.0, 3424.8, 201, null, 1335, 76570], [20240626, 3424.8, 3424.8, 3425.4, 3423.2, 3423.6, 120, null, 1336, 76584], [20240626, 3423.6, 3423.2, 3424.0, 3422.6, 3423.6, 92, null, 1337, 76607], [20240626, 3423.6, 3424.0, 3426.6, 3423.6, 3425.6, 159, null, 1338, 76652], [20240626, 3425.6, 3424.8, 3425.6, 3424.0, 3424.0, 130, null, 1339, 76683], [20240626, 3424.0, 3424.0, 3424.8, 3423.6, 3424.0, 67, null, 1340, 76693], [20240626, 3424.0, 3424.0, 3426.4, 3424.0, 3426.0, 90, null, 1341, 76714], [20240626, 3426.0, 3426.2, 3429.2, 3426.0, 3429.2, 318, null, 1342, 76757], [20240626, 3429.2, 3428.6, 3430.0, 3427.8, 3430.0, 204, null, 1343, 76798], [20240626, 3430.0, 3430.0, 3431.6, 3430.0, 3431.4, 255, null, 1344, 76784], [20240626, 3431.4, 3431.6, 3431.6, 3429.4, 3429.6, 250, null, 1345, 76748], [20240626, 3429.6, 3429.8, 3430.0, 3428.2, 3428.4, 212, null, 1346, 76771], [20240626, 3428.4, 3428.2, 3428.4, 3425.8, 3426.0, 217, null, 1347, 76801], [20240626, 3426.0, 3425.8, 3426.6, 3424.8, 3425.4, 157, null, 1348, 76849], [20240626, 3425.4, 3425.4, 3426.2, 3424.6, 3425.4, 122, null, 1349, 76901], [20240626, 3425.4, 3425.2, 3425.4, 3423.2, 3423.2, 259, null, 1350, 76945], [20240626, 3423.2, 3423.4, 3427.2, 3423.4, 3427.2, 139, null, 1351, 76976], [20240626, 3427.2, 3427.2, 3428.8, 3427.2, 3428.2, 130, null, 1352, 77018], [20240626, 3428.2, 3428.2, 3429.6, 3428.2, 3429.4, 85, null, 1353, 77031], [20240626, 3429.4, 3429.4, 3429.4, 3428.4, 3428.8, 81, null, 1354, 77035], [20240626, 3428.8, 3429.0, 3430.8, 3429.0, 3430.8, 214, null, 1355, 77086], [20240626, 3430.8, 3430.8, 3432.0, 3430.4, 3431.6, 186, null, 1356, 77131], [20240626, 3431.6, 3431.6, 3432.2, 3429.2, 3430.2, 190, null, 1357, 77145], [20240626, 3430.2, 3429.8, 3431.8, 3429.8, 3431.4, 122, null, 1358, 77150], [20240626, 3431.4, 3430.8, 3432.0, 3430.6, 3432.0, 115, null, 1359, 77182], [20240626, 3432.0, 3432.0, 3432.0, 3429.2, 3429.8, 123, null, 1400, 77185], [20240626, 3429.8, 3430.0, 3432.8, 3429.6, 3432.0, 155, null, 1401, 77226], [20240626, 3432.0, 3432.2, 3434.4, 3432.0, 3434.2, 245, null, 1402, 77297], [20240626, 3434.2, 3434.4, 3436.6, 3434.4, 3436.2, 283, null, 1403, 77312], [20240626, 3436.2, 3436.0, 3436.4, 3433.8, 3435.0, 244, null, 1404, 77355], [20240626, 3435.0, 3435.0, 3436.2, 3434.0, 3436.0, 152, null, 1405, 77406], [20240626, 3436.0, 3436.0, 3436.0, 3432.8, 3433.4, 166, null, 1406, 77411], [20240626, 3433.4, 3433.8, 3436.8, 3433.8, 3436.0, 219, null, 1407, 77445], [20240626, 3436.0, 3435.8, 3439.0, 3435.8, 3439.0, 377, null, 1408, 77460], [20240626, 3439.0, 3438.8, 3439.4, 3437.2, 3439.2, 293, null, 1409, 77474], [20240626, 3439.2, 3439.4, 3442.0, 3439.2, 3440.8, 422, null, 1410, 77495], [20240626, 3440.8, 3440.8, 3443.0, 3440.8, 3442.6, 392, null, 1411, 77520], [20240626, 3442.6, 3442.8, 3443.0, 3439.2, 3439.8, 340, null, 1412, 77526], [20240626, 3439.8, 3440.0, 3443.0, 3440.0, 3441.8, 214, null, 1413, 77525], [20240626, 3441.8, 3441.8, 3443.8, 3441.6, 3443.0, 318, null, 1414, 77557], [20240626, 3443.0, 3443.2, 3444.4, 3442.2, 3443.2, 356, null, 1415, 77562], [20240626, 3443.2, 3443.4, 3446.0, 3442.4, 3444.6, 427, null, 1416, 77597], [20240626, 3444.6, 3444.4, 3447.0, 3443.6, 3446.8, 283, null, 1417, 77659], [20240626, 3446.8, 3446.8, 3449.6, 3446.4, 3448.6, 525, null, 1418, 77664], [20240626, 3448.6, 3448.8, 3452.0, 3447.4, 3450.4, 602, null, 1419, 77685], [20240626, 3450.4, 3450.4, 3451.4, 3448.8, 3449.0, 447, null, 1420, 77707], [20240626, 3449.0, 3449.4, 3451.6, 3448.6, 3449.4, 412, null, 1421, 77817], [20240626, 3449.4, 3449.4, 3449.6, 3444.2, 3444.8, 511, null, 1422, 77873], [20240626, 3444.8, 3445.6, 3447.0, 3444.8, 3445.2, 315, null, 1423, 77858], [20240626, 3445.2, 3445.6, 3447.6, 3445.6, 3446.2, 203, null, 1424, 77908], [20240626, 3446.2, 3446.6, 3446.8, 3444.2, 3444.8, 285, null, 1425, 77936], [20240626, 3444.8, 3445.0, 3450.0, 3444.6, 3449.8, 246, null, 1426, 77975], [20240626, 3449.8, 3450.2, 3452.6, 3448.8, 3449.6, 512, null, 1427, 77932], [20240626, 3449.6, 3450.0, 3450.6, 3447.6, 3448.8, 303, null, 1428, 77959], [20240626, 3448.8, 3448.8, 3450.0, 3448.6, 3449.6, 199, null, 1429, 78016], [20240626, 3449.6, 3449.6, 3450.2, 3447.6, 3449.8, 268, null, 1430, 78061], [20240626, 3449.8, 3449.8, 3453.6, 3449.8, 3452.8, 362, null, 1431, 78126], [20240626, 3452.8, 3453.4, 3455.8, 3451.6, 3455.0, 501, null, 1432, 78235], [20240626, 3455.0, 3455.0, 3455.8, 3454.0, 3455.8, 221, null, 1433, 78259], [20240626, 3455.8, 3455.8, 3456.8, 3453.6, 3456.4, 352, null, 1434, 78303], [20240626, 3456.4, 3456.2, 3458.4, 3456.0, 3456.8, 352, null, 1435, 78347], [20240626, 3456.8, 3457.4, 3459.6, 3456.6, 3457.6, 445, null, 1436, 78441], [20240626, 3457.6, 3458.0, 3459.2, 3457.8, 3458.4, 240, null, 1437, 78530], [20240626, 3458.4, 3458.2, 3458.4, 3454.8, 3455.0, 418, null, 1438, 78599], [20240626, 3455.0, 3454.8, 3455.4, 3451.4, 3453.0, 342, null, 1439, 78660], [20240626, 3453.0, 3453.0, 3454.2, 3450.6, 3450.8, 305, null, 1440, 78724], [20240626, 3450.8, 3450.8, 3451.2, 3448.2, 3448.4, 352, null, 1441, 78763], [20240626, 3448.4, 3448.2, 3449.0, 3447.0, 3448.2, 353, null, 1442, 78831], [20240626, 3448.2, 3448.4, 3449.8, 3447.4, 3449.6, 202, null, 1443, 78884], [20240626, 3449.6, 3449.2, 3450.0, 3448.0, 3449.0, 164, null, 1444, 78942], [20240626, 3449.0, 3449.0, 3450.0, 3448.8, 3449.4, 90, null, 1445, 78975], [20240626, 3449.4, 3449.4, 3450.2, 3448.8, 3449.2, 122, null, 1446, 79016], [20240626, 3449.2, 3449.0, 3449.0, 3447.0, 3447.2, 237, null, 1447, 79092], [20240626, 3447.2, 3447.0, 3448.6, 3446.8, 3448.6, 167, null, 1448, 79139], [20240626, 3448.6, 3448.0, 3448.8, 3447.6, 3448.6, 192, null, 1449, 79179], [20240626, 3448.6, 3448.6, 3448.6, 3446.6, 3446.6, 286, null, 1450, 79248], [20240626, 3446.6, 3447.4, 3451.0, 3446.6, 3449.0, 590, null, 1451, 79268], [20240626, 3449.0, 3448.8, 3450.4, 3448.8, 3449.8, 280, null, 1452, 79339], [20240626, 3449.8, 3449.6, 3450.0, 3449.0, 3450.0, 176, null, 1453, 79377], [20240626, 3450.0, 3449.6, 3450.2, 3448.8, 3449.6, 254, null, 1454, 79411], [20240626, 3449.6, 3449.6, 3451.2, 3449.4, 3449.4, 281, null, 1455, 79494], [20240626, 3449.4, 3449.2, 3450.2, 3448.4, 3448.6, 447, null, 1456, 79561], [20240626, 3448.6, 3448.6, 3449.8, 3448.2, 3448.6, 389, null, 1457, 79606], [20240626, 3448.6, 3449.2, 3449.2, 3447.4, 3447.4, 412, null, 1458, 79762], [20240626, 3447.4, 3447.4, 3448.0, 3446.6, 3446.6, 516, null, 1459, 79953], [20240626, 3446.6, 3446.6, 3448.0, 3446.0, 3447.2, 560, null, 1500, 80122], [20240627, 3447.2, 3438.6, 3442.0, 3438.0, 3439.8, 1689, null, 931, 79163], [20240627, 3439.8, 3439.6, 3440.8, 3437.2, 3438.4, 647, null, 932, 78857], [20240627, 3438.4, 3438.0, 3438.6, 3435.2, 3436.0, 623, null, 933, 78531], [20240627, 3436.0, 3436.0, 3436.0, 3432.2, 3433.2, 668, null, 934, 78210], [20240627, 3433.2, 3433.2, 3433.4, 3431.6, 3432.4, 567, null, 935, 78084], [20240627, 3432.4, 3432.0, 3432.2, 3430.0, 3431.6, 693, null, 936, 77804], [20240627, 3431.6, 3431.6, 3432.4, 3428.8, 3429.6, 634, null, 937, 77511], [20240627, 3429.6, 3429.6, 3430.6, 3427.2, 3427.6, 543, null, 938, 77335], [20240627, 3427.6, 3427.0, 3427.4, 3425.6, 3427.0, 430, null, 939, 77177], [20240627, 3427.0, 3427.2, 3428.4, 3426.2, 3428.4, 365, null, 940, 77045], [20240627, 3428.4, 3427.8, 3428.4, 3426.2, 3427.4, 446, null, 941, 76909], [20240627, 3427.4, 3427.6, 3429.0, 3426.2, 3428.0, 440, null, 942, 76778], [20240627, 3428.0, 3428.0, 3428.8, 3426.6, 3428.8, 298, null, 943, 76674], [20240627, 3428.8, 3428.4, 3429.0, 3427.2, 3427.6, 284, null, 944, 76578], [20240627, 3427.6, 3427.6, 3428.8, 3426.8, 3427.4, 313, null, 945, 76507], [20240627, 3427.4, 3427.4, 3427.8, 3426.8, 3427.4, 271, null, 946, 76392], [20240627, 3427.4, 3427.4, 3430.6, 3427.0, 3430.4, 287, null, 947, 76315], [20240627, 3430.4, 3429.8, 3430.4, 3426.2, 3426.2, 354, null, 948, 76214], [20240627, 3426.2, 3426.2, 3427.6, 3425.2, 3426.4, 296, null, 949, 76108], [20240627, 3426.4, 3426.4, 3427.2, 3425.8, 3426.8, 184, null, 950, 76062], [20240627, 3426.8, 3426.2, 3426.4, 3425.0, 3425.2, 261, null, 951, 76003], [20240627, 3425.2, 3425.4, 3427.6, 3425.2, 3426.4, 216, null, 952, 75927], [20240627, 3426.4, 3426.6, 3427.6, 3425.6, 3427.2, 117, null, 953, 75891], [20240627, 3427.2, 3427.0, 3429.2, 3426.4, 3428.8, 223, null, 954, 75817], [20240627, 3428.8, 3428.6, 3428.6, 3426.6, 3427.6, 262, null, 955, 75732], [20240627, 3427.6, 3427.8, 3429.8, 3427.8, 3427.8, 285, null, 956, 75590], [20240627, 3427.8, 3428.0, 3431.0, 3428.0, 3429.2, 297, null, 957, 75446], [20240627, 3429.2, 3429.4, 3430.2, 3428.8, 3428.8, 191, null, 958, 75366], [20240627, 3428.8, 3428.8, 3428.8, 3427.2, 3427.6, 136, null, 959, 75318], [20240627, 3427.6, 3427.6, 3428.0, 3425.8, 3425.8, 186, null, 1000, 75252], [20240627, 3425.8, 3425.8, 3426.4, 3425.4, 3426.4, 306, null, 1001, 75111], [20240627, 3426.4, 3426.2, 3428.8, 3426.2, 3427.4, 255, null, 1002, 75017], [20240627, 3427.4, 3427.4, 3427.4, 3425.0, 3425.0, 189, null, 1003, 74965], [20240627, 3425.0, 3425.2, 3425.6, 3423.6, 3425.4, 292, null, 1004, 74883], [20240627, 3425.4, 3425.4, 3425.8, 3424.6, 3425.4, 127, null, 1005, 74852], [20240627, 3425.4, 3424.8, 3427.2, 3424.8, 3427.0, 197, null, 1006, 74792], [20240627, 3427.0, 3426.6, 3426.8, 3424.2, 3425.2, 193, null, 1007, 74723], [20240627, 3425.2, 3424.6, 3425.2, 3423.4, 3423.8, 185, null, 1008, 74700], [20240627, 3423.8, 3424.0, 3425.0, 3423.8, 3424.8, 77, null, 1009, 74705], [20240627, 3424.8, 3424.8, 3425.4, 3423.8, 3425.2, 110, null, 1010, 74702], [20240627, 3425.2, 3424.8, 3426.2, 3423.6, 3423.6, 265, null, 1011, 74695], [20240627, 3423.6, 3423.6, 3424.4, 3422.6, 3422.6, 299, null, 1012, 74713], [20240627, 3422.6, 3422.6, 3427.2, 3422.6, 3426.8, 236, null, 1013, 74703], [20240627, 3426.8, 3426.8, 3427.2, 3424.8, 3425.4, 158, null, 1014, 74663], [20240627, 3425.4, 3425.0, 3425.8, 3423.4, 3425.2, 166, null, 1015, 74640], [20240627, 3425.2, 3424.8, 3426.0, 3423.2, 3426.0, 173, null, 1016, 74593], [20240627, 3426.0, 3426.0, 3426.8, 3425.2, 3426.0, 118, null, 1017, 74577], [20240627, 3426.0, 3426.2, 3426.6, 3424.8, 3424.8, 77, null, 1018, 74549], [20240627, 3424.8, 3424.6, 3425.8, 3424.4, 3424.4, 97, null, 1019, 74531], [20240627, 3424.4, 3424.6, 3425.2, 3424.4, 3425.2, 48, null, 1020, 74529], [20240627, 3425.2, 3424.8, 3425.8, 3424.4, 3424.6, 179, null, 1021, 74468], [20240627, 3424.6, 3424.8, 3425.2, 3424.0, 3424.0, 122, null, 1022, 74451], [20240627, 3424.0, 3424.0, 3425.4, 3423.8, 3425.2, 136, null, 1023, 74428], [20240627, 3425.2, 3425.6, 3427.4, 3425.6, 3426.8, 136, null, 1024, 74387], [20240627, 3426.8, 3426.6, 3426.8, 3426.0, 3426.6, 136, null, 1025, 74340], [20240627, 3426.6, 3426.6, 3427.8, 3425.6, 3427.4, 160, null, 1026, 74293], [20240627, 3427.4, 3427.6, 3427.6, 3426.4, 3427.6, 152, null, 1027, 74289], [20240627, 3427.6, 3427.8, 3428.0, 3427.0, 3427.4, 109, null, 1028, 74271], [20240627, 3427.4, 3427.2, 3427.8, 3426.4, 3426.4, 187, null, 1029, 74268], [20240627, 3426.4, 3426.8, 3427.2, 3425.0, 3425.4, 295, null, 1030, 74240], [20240627, 3425.4, 3425.4, 3426.0, 3424.6, 3425.6, 206, null, 1031, 74273], [20240627, 3425.6, 3425.6, 3426.6, 3425.2, 3426.6, 120, null, 1032, 74281], [20240627, 3426.6, 3426.6, 3429.4, 3426.4, 3429.0, 194, null, 1033, 74199], [20240627, 3429.0, 3429.0, 3430.0, 3427.8, 3429.2, 247, null, 1034, 74153], [20240627, 3429.2, 3429.2, 3429.6, 3428.2, 3429.4, 119, null, 1035, 74155], [20240627, 3429.4, 3429.2, 3431.0, 3429.2, 3429.8, 196, null, 1036, 74110], [20240627, 3429.8, 3429.2, 3429.4, 3428.2, 3428.6, 192, null, 1037, 74123], [20240627, 3428.6, 3428.8, 3430.8, 3428.6, 3430.0, 115, null, 1038, 74132], [20240627, 3430.0, 3429.8, 3430.6, 3429.2, 3429.2, 126, null, 1039, 74147], [20240627, 3429.2, 3429.0, 3432.0, 3428.8, 3431.2, 254, null, 1040, 74144], [20240627, 3431.2, 3430.4, 3431.2, 3429.4, 3430.4, 177, null, 1041, 74119], [20240627, 3430.4, 3430.2, 3430.4, 3429.0, 3429.0, 131, null, 1042, 74122], [20240627, 3429.0, 3429.2, 3429.2, 3428.2, 3428.8, 159, null, 1043, 74141], [20240627, 3428.8, 3429.0, 3429.6, 3428.4, 3428.6, 65, null, 1044, 74133], [20240627, 3428.6, 3428.4, 3429.0, 3427.4, 3427.6, 104, null, 1045, 74129], [20240627, 3427.6, 3427.6, 3428.4, 3427.0, 3428.0, 105, null, 1046, 74137], [20240627, 3428.0, 3427.8, 3428.6, 3427.0, 3428.2, 77, null, 1047, 74150], [20240627, 3428.2, 3428.0, 3429.6, 3427.6, 3429.6, 100, null, 1048, 74144], [20240627, 3429.6, 3429.8, 3431.2, 3429.0, 3429.0, 155, null, 1049, 74174], [20240627, 3429.0, 3429.4, 3429.4, 3427.6, 3428.0, 119, null, 1050, 74200], [20240627, 3428.0, 3427.8, 3428.2, 3425.8, 3426.4, 177, null, 1051, 74213], [20240627, 3426.4, 3426.0, 3427.0, 3425.6, 3425.6, 81, null, 1052, 74204], [20240627, 3425.6, 3425.8, 3426.8, 3425.4, 3426.0, 111, null, 1053, 74193], [20240627, 3426.0, 3426.2, 3426.8, 3425.6, 3426.6, 75, null, 1054, 74202], [20240627, 3426.6, 3426.2, 3426.8, 3425.8, 3426.0, 36, null, 1055, 74203], [20240627, 3426.0, 3426.0, 3426.8, 3423.6, 3424.6, 354, null, 1056, 74133], [20240627, 3424.6, 3424.6, 3425.2, 3423.2, 3424.4, 165, null, 1057, 74125], [20240627, 3424.4, 3424.6, 3425.0, 3424.0, 3424.6, 80, null, 1058, 74134], [20240627, 3424.6, 3424.4, 3424.8, 3424.0, 3424.8, 57, null, 1059, 74135], [20240627, 3424.8, 3424.4, 3424.8, 3423.2, 3423.8, 99, null, 1100, 74106], [20240627, 3423.8, 3423.6, 3426.2, 3423.4, 3426.0, 147, null, 1101, 74090], [20240627, 3426.0, 3426.2, 3427.2, 3425.4, 3426.0, 192, null, 1102, 74068], [20240627, 3426.0, 3426.0, 3427.2, 3426.0, 3426.2, 134, null, 1103, 74084], [20240627, 3426.2, 3425.8, 3426.6, 3425.2, 3426.4, 88, null, 1104, 74077], [20240627, 3426.4, 3426.4, 3428.4, 3426.4, 3426.6, 124, null, 1105, 74097], [20240627, 3426.6, 3426.4, 3427.8, 3426.0, 3427.6, 109, null, 1106, 74098], [20240627, 3427.6, 3427.4, 3427.4, 3425.6, 3427.2, 105, null, 1107, 74113], [20240627, 3427.2, 3427.2, 3428.4, 3427.0, 3428.2, 83, null, 1108, 74126], [20240627, 3428.2, 3427.8, 3429.0, 3427.0, 3427.4, 146, null, 1109, 74146], [20240627, 3427.4, 3427.8, 3427.8, 3425.6, 3425.6, 98, null, 1110, 74181], [20240627, 3425.6, 3425.6, 3426.8, 3425.0, 3426.4, 132, null, 1111, 74192], [20240627, 3426.4, 3426.4, 3426.4, 3424.2, 3424.6, 113, null, 1112, 74209], [20240627, 3424.6, 3424.2, 3424.6, 3422.2, 3423.2, 323, null, 1113, 74207], [20240627, 3423.2, 3423.4, 3423.4, 3422.2, 3422.6, 119, null, 1114, 74209], [20240627, 3422.6, 3423.2, 3423.2, 3422.2, 3423.0, 86, null, 1115, 74224], [20240627, 3423.0, 3423.0, 3425.2, 3422.8, 3424.6, 168, null, 1116, 74231], [20240627, 3424.6, 3424.8, 3426.0, 3424.0, 3424.0, 198, null, 1117, 74228], [20240627, 3424.0, 3424.0, 3424.6, 3423.4, 3424.4, 86, null, 1118, 74220], [20240627, 3424.4, 3424.2, 3424.8, 3423.0, 3424.8, 93, null, 1119, 74246], [20240627, 3424.8, 3424.4, 3426.2, 3424.4, 3425.4, 117, null, 1120, 74252], [20240627, 3425.4, 3425.2, 3425.2, 3423.8, 3424.2, 140, null, 1121, 74272], [20240627, 3424.2, 3424.0, 3424.8, 3423.2, 3424.2, 125, null, 1122, 74311], [20240627, 3424.2, 3424.0, 3426.2, 3424.0, 3426.2, 153, null, 1123, 74283], [20240627, 3426.2, 3426.2, 3428.2, 3425.6, 3428.0, 223, null, 1124, 74226], [20240627, 3428.0, 3427.4, 3427.8, 3426.6, 3427.6, 123, null, 1125, 74213], [20240627, 3427.6, 3427.8, 3431.0, 3427.8, 3429.4, 328, null, 1126, 74307], [20240627, 3429.4, 3429.4, 3429.8, 3428.8, 3429.2, 121, null, 1127, 74309], [20240627, 3429.2, 3429.2, 3431.4, 3429.0, 3431.0, 200, null, 1128, 74314], [20240627, 3431.0, 3431.4, 3434.4, 3430.8, 3432.8, 433, null, 1129, 74332], [20240627, 3432.8, 3433.2, 3435.0, 3432.4, 3433.0, 321, null, 1130, 74336], [20240627, 3433.0, 3433.8, 3434.0, 3430.6, 3434.0, 390, null, 1301, 74411], [20240627, 3434.0, 3434.0, 3436.6, 3433.2, 3436.4, 445, null, 1302, 74406], [20240627, 3436.4, 3436.8, 3439.0, 3436.8, 3437.4, 468, null, 1303, 74413], [20240627, 3437.4, 3437.8, 3438.6, 3437.2, 3438.0, 315, null, 1304, 74436], [20240627, 3438.0, 3437.6, 3438.2, 3434.8, 3435.0, 347, null, 1305, 74442], [20240627, 3435.0, 3435.0, 3435.2, 3432.8, 3433.4, 255, null, 1306, 74447], [20240627, 3433.4, 3433.2, 3434.0, 3432.0, 3432.4, 160, null, 1307, 74458], [20240627, 3432.4, 3432.4, 3432.8, 3431.0, 3432.0, 212, null, 1308, 74476], [20240627, 3432.0, 3432.0, 3432.0, 3428.8, 3429.0, 325, null, 1309, 74465], [20240627, 3429.0, 3428.8, 3429.6, 3427.6, 3427.6, 350, null, 1310, 74462], [20240627, 3427.6, 3427.4, 3428.8, 3427.2, 3428.2, 178, null, 1311, 74499], [20240627, 3428.2, 3428.0, 3429.8, 3428.0, 3429.2, 117, null, 1312, 74505], [20240627, 3429.2, 3429.4, 3429.6, 3428.2, 3428.2, 116, null, 1313, 74545], [20240627, 3428.2, 3428.2, 3430.0, 3428.2, 3429.6, 98, null, 1314, 74574], [20240627, 3429.6, 3429.8, 3429.8, 3427.8, 3427.8, 127, null, 1315, 74598], [20240627, 3427.8, 3427.8, 3429.0, 3427.2, 3428.2, 154, null, 1316, 74620], [20240627, 3428.2, 3428.2, 3429.2, 3427.6, 3428.0, 92, null, 1317, 74639], [20240627, 3428.0, 3428.0, 3428.8, 3426.8, 3428.2, 145, null, 1318, 74678], [20240627, 3428.2, 3428.4, 3428.4, 3426.8, 3427.2, 135, null, 1319, 74688], [20240627, 3427.2, 3427.0, 3428.0, 3426.6, 3427.8, 76, null, 1320, 74698], [20240627, 3427.8, 3428.2, 3429.4, 3427.4, 3428.8, 122, null, 1321, 74718], [20240627, 3428.8, 3429.0, 3429.0, 3427.4, 3427.4, 65, null, 1322, 74724], [20240627, 3427.4, 3427.6, 3428.8, 3427.2, 3428.6, 98, null, 1323, 74776], [20240627, 3428.6, 3428.8, 3430.0, 3428.8, 3429.4, 162, null, 1324, 74803], [20240627, 3429.4, 3429.4, 3429.4, 3426.8, 3428.0, 124, null, 1325, 74821], [20240627, 3428.0, 3427.6, 3428.6, 3427.0, 3428.4, 59, null, 1326, 74831], [20240627, 3428.4, 3428.6, 3428.8, 3427.6, 3427.6, 52, null, 1327, 74835], [20240627, 3427.6, 3427.8, 3428.8, 3427.8, 3428.2, 62, null, 1328, 74848], [20240627, 3428.2, 3428.2, 3428.4, 3427.4, 3428.2, 42, null, 1329, 74857], [20240627, 3428.2, 3428.2, 3428.4, 3426.4, 3427.0, 109, null, 1330, 74877], [20240627, 3427.0, 3426.8, 3429.4, 3426.2, 3428.8, 208, null, 1331, 74905], [20240627, 3428.8, 3429.2, 3430.6, 3428.6, 3430.4, 117, null, 1332, 74919], [20240627, 3430.4, 3430.4, 3431.2, 3429.6, 3430.2, 177, null, 1333, 74927], [20240627, 3430.2, 3430.2, 3432.2, 3429.8, 3431.6, 160, null, 1334, 74959], [20240627, 3431.6, 3431.6, 3433.0, 3431.6, 3432.6, 129, null, 1335, 74939], [20240627, 3432.6, 3432.2, 3432.8, 3431.4, 3432.6, 120, null, 1336, 74990], [20240627, 3432.6, 3432.0, 3432.0, 3430.2, 3431.4, 170, null, 1337, 75044], [20240627, 3431.4, 3431.4, 3434.6, 3431.0, 3434.4, 299, null, 1338, 75099], [20240627, 3434.4, 3434.8, 3436.2, 3434.4, 3434.8, 299, null, 1339, 75140], [20240627, 3434.8, 3434.4, 3435.0, 3434.0, 3434.0, 191, null, 1340, 75212], [20240627, 3434.0, 3433.8, 3434.8, 3432.4, 3433.4, 173, null, 1341, 75244], [20240627, 3433.4, 3433.2, 3433.6, 3431.2, 3431.2, 225, null, 1342, 75258], [20240627, 3431.2, 3431.2, 3432.8, 3431.0, 3432.6, 72, null, 1343, 75271], [20240627, 3432.6, 3432.4, 3432.4, 3430.6, 3431.0, 80, null, 1344, 75283], [20240627, 3431.0, 3430.8, 3432.6, 3430.4, 3432.4, 115, null, 1345, 75313], [20240627, 3432.4, 3432.4, 3434.0, 3432.2, 3433.8, 134, null, 1346, 75355], [20240627, 3433.8, 3433.8, 3433.8, 3432.0, 3432.4, 100, null, 1347, 75370], [20240627, 3432.4, 3432.8, 3433.4, 3432.2, 3432.2, 65, null, 1348, 75378], [20240627, 3432.2, 3432.0, 3432.8, 3430.8, 3432.6, 88, null, 1349, 75384], [20240627, 3432.6, 3432.6, 3433.0, 3430.4, 3430.4, 79, null, 1350, 75398], [20240627, 3430.4, 3430.2, 3430.6, 3429.2, 3429.2, 108, null, 1351, 75445], [20240627, 3429.2, 3429.4, 3430.4, 3429.2, 3430.4, 84, null, 1352, 75485], [20240627, 3430.4, 3430.2, 3430.6, 3429.8, 3429.8, 48, null, 1353, 75506], [20240627, 3429.8, 3430.0, 3431.0, 3430.0, 3430.6, 53, null, 1354, 75516], [20240627, 3430.6, 3430.4, 3430.6, 3429.2, 3430.2, 107, null, 1355, 75518], [20240627, 3430.2, 3430.2, 3431.0, 3429.6, 3430.2, 50, null, 1356, 75537], [20240627, 3430.2, 3430.8, 3432.8, 3430.0, 3430.4, 116, null, 1357, 75575], [20240627, 3430.4, 3430.2, 3430.6, 3428.8, 3429.6, 135, null, 1358, 75585], [20240627, 3429.6, 3429.4, 3429.4, 3427.6, 3428.2, 164, null, 1359, 75618], [20240627, 3428.2, 3427.8, 3427.8, 3425.6, 3427.0, 258, null, 1400, 75706], [20240627, 3427.0, 3426.8, 3428.0, 3425.0, 3425.8, 300, null, 1401, 75817], [20240627, 3425.8, 3425.8, 3427.4, 3425.6, 3426.2, 130, null, 1402, 75870], [20240627, 3426.2, 3426.4, 3427.2, 3426.0, 3426.2, 65, null, 1403, 75897], [20240627, 3426.2, 3426.2, 3427.2, 3424.8, 3424.8, 104, null, 1404, 75936], [20240627, 3424.8, 3424.8, 3425.4, 3424.2, 3425.2, 105, null, 1405, 75970], [20240627, 3425.2, 3424.8, 3428.6, 3424.8, 3427.8, 153, null, 1406, 76033], [20240627, 3427.8, 3428.2, 3428.2, 3426.8, 3427.8, 62, null, 1407, 76053], [20240627, 3427.8, 3428.0, 3428.0, 3425.2, 3425.4, 96, null, 1408, 76076], [20240627, 3425.4, 3425.8, 3425.8, 3423.4, 3423.8, 180, null, 1409, 76123], [20240627, 3423.8, 3423.4, 3423.6, 3421.4, 3422.2, 562, null, 1410, 76231], [20240627, 3422.2, 3422.4, 3425.0, 3422.4, 3425.0, 208, null, 1411, 76306], [20240627, 3425.0, 3425.2, 3429.2, 3425.2, 3427.4, 363, null, 1412, 76413], [20240627, 3427.4, 3427.4, 3427.4, 3425.6, 3425.6, 123, null, 1413, 76475], [20240627, 3425.6, 3425.6, 3425.8, 3424.2, 3424.6, 120, null, 1414, 76498], [20240627, 3424.6, 3424.8, 3425.0, 3423.8, 3424.4, 82, null, 1415, 76536], [20240627, 3424.4, 3424.6, 3424.8, 3423.6, 3424.8, 81, null, 1416, 76554], [20240627, 3424.8, 3424.2, 3425.0, 3423.6, 3424.0, 90, null, 1417, 76563], [20240627, 3424.0, 3423.4, 3425.2, 3423.0, 3425.2, 129, null, 1418, 76605], [20240627, 3425.2, 3425.0, 3427.0, 3425.0, 3426.6, 157, null, 1419, 76651], [20240627, 3426.6, 3426.4, 3429.2, 3426.4, 3429.2, 241, null, 1420, 76711], [20240627, 3429.2, 3429.0, 3431.6, 3428.4, 3431.0, 287, null, 1421, 76772], [20240627, 3431.0, 3431.2, 3431.4, 3428.8, 3429.4, 195, null, 1422, 76859], [20240627, 3429.4, 3429.4, 3430.8, 3429.0, 3430.0, 118, null, 1423, 76915], [20240627, 3430.0, 3429.8, 3431.8, 3428.6, 3431.4, 169, null, 1424, 76980], [20240627, 3431.4, 3431.4, 3432.6, 3430.6, 3432.0, 156, null, 1425, 77042], [20240627, 3432.0, 3431.8, 3432.6, 3430.0, 3431.4, 225, null, 1426, 77117], [20240627, 3431.4, 3431.2, 3432.0, 3429.0, 3432.0, 152, null, 1427, 77180], [20240627, 3432.0, 3432.4, 3432.6, 3430.8, 3431.6, 163, null, 1428, 77240], [20240627, 3431.6, 3431.2, 3431.4, 3430.2, 3431.0, 120, null, 1429, 77279], [20240627, 3431.0, 3430.6, 3432.8, 3430.4, 3432.4, 180, null, 1430, 77335], [20240627, 3432.4, 3432.6, 3433.8, 3430.2, 3430.8, 284, null, 1431, 77457], [20240627, 3430.8, 3430.4, 3430.8, 3428.8, 3429.6, 168, null, 1432, 77517], [20240627, 3429.6, 3429.4, 3432.0, 3429.2, 3431.0, 132, null, 1433, 77587], [20240627, 3431.0, 3431.0, 3432.6, 3431.0, 3431.8, 157, null, 1434, 77662], [20240627, 3431.8, 3431.8, 3432.0, 3431.0, 3432.0, 132, null, 1435, 77749], [20240627, 3432.0, 3432.0, 3434.0, 3432.0, 3434.0, 205, null, 1436, 77833], [20240627, 3434.0, 3433.8, 3435.0, 3431.6, 3432.0, 311, null, 1437, 78015], [20240627, 3432.0, 3431.8, 3431.8, 3430.4, 3430.6, 215, null, 1438, 78124], [20240627, 3430.6, 3430.6, 3431.2, 3429.8, 3430.6, 121, null, 1439, 78196], [20240627, 3430.6, 3430.6, 3431.0, 3427.2, 3427.8, 230, null, 1440, 78285], [20240627, 3427.8, 3427.6, 3427.6, 3424.6, 3424.6, 288, null, 1441, 78379], [20240627, 3424.6, 3424.8, 3425.6, 3423.6, 3424.0, 236, null, 1442, 78485], [20240627, 3424.0, 3424.2, 3425.8, 3424.2, 3424.8, 153, null, 1443, 78548], [20240627, 3424.8, 3424.6, 3426.0, 3424.0, 3425.2, 148, null, 1444, 78634], [20240627, 3425.2, 3425.8, 3426.0, 3423.6, 3424.4, 209, null, 1445, 78787], [20240627, 3424.4, 3424.4, 3425.4, 3423.4, 3424.2, 209, null, 1446, 78914], [20240627, 3424.2, 3424.2, 3425.8, 3423.8, 3425.8, 212, null, 1447, 78972], [20240627, 3425.8, 3425.8, 3427.2, 3425.2, 3427.0, 247, null, 1448, 79060], [20240627, 3427.0, 3426.8, 3427.4, 3426.0, 3427.4, 223, null, 1449, 79135], [20240627, 3427.4, 3427.4, 3429.8, 3427.4, 3429.4, 366, null, 1450, 79313], [20240627, 3429.4, 3429.6, 3430.0, 3428.6, 3429.6, 252, null, 1451, 79467], [20240627, 3429.6, 3429.8, 3429.8, 3428.4, 3429.8, 186, null, 1452, 79548], [20240627, 3429.8, 3429.6, 3431.0, 3429.4, 3429.4, 310, null, 1453, 79712], [20240627, 3429.4, 3429.6, 3430.8, 3428.6, 3428.6, 286, null, 1454, 79880], [20240627, 3428.6, 3428.8, 3429.8, 3428.6, 3428.6, 169, null, 1455, 79978], [20240627, 3428.6, 3428.8, 3430.0, 3428.2, 3428.6, 393, null, 1456, 80185], [20240627, 3428.6, 3428.8, 3429.2, 3428.0, 3429.2, 250, null, 1457, 80324], [20240627, 3429.2, 3429.4, 3430.8, 3429.0, 3430.4, 320, null, 1458, 80501], [20240627, 3430.4, 3430.0, 3430.8, 3429.8, 3430.2, 307, null, 1459, 80625], [20240627, 3430.2, 3430.2, 3430.6, 3429.2, 3430.0, 386, null, 1500, 80786], [20240628, 3430.0, 3425.0, 3432.8, 3422.8, 3432.8, 1853, null, 931, 79588], [20240628, 3432.8, 3433.0, 3440.2, 3433.0, 3440.0, 1470, null, 932, 78929], [20240628, 3440.0, 3439.8, 3442.8, 3436.4, 3436.8, 961, null, 933, 78407], [20240628, 3436.8, 3436.8, 3436.8, 3434.2, 3435.2, 537, null, 934, 78095], [20240628, 3435.2, 3435.2, 3435.4, 3433.0, 3433.0, 362, null, 935, 77909], [20240628, 3433.0, 3433.0, 3433.6, 3428.4, 3429.8, 562, null, 936, 77621], [20240628, 3429.8, 3429.4, 3430.2, 3428.2, 3429.4, 460, null, 937, 77351], [20240628, 3429.4, 3429.2, 3433.8, 3428.2, 3432.6, 511, null, 938, 77062], [20240628, 3432.6, 3433.2, 3436.8, 3433.0, 3435.4, 368, null, 939, 76845], [20240628, 3435.4, 3435.4, 3437.6, 3434.2, 3436.4, 273, null, 940, 76684], [20240628, 3436.4, 3436.4, 3441.6, 3435.6, 3440.6, 591, null, 941, 76388], [20240628, 3440.6, 3441.8, 3446.2, 3441.6, 3444.6, 996, null, 942, 76121], [20240628, 3444.6, 3444.2, 3444.2, 3440.4, 3442.2, 381, null, 943, 75952], [20240628, 3442.2, 3442.2, 3445.2, 3441.8, 3445.0, 325, null, 944, 75777], [20240628, 3445.0, 3444.8, 3445.4, 3442.0, 3443.2, 284, null, 945, 75641], [20240628, 3443.2, 3443.2, 3447.8, 3442.2, 3445.0, 657, null, 946, 75389], [20240628, 3445.0, 3444.6, 3445.4, 3441.6, 3444.8, 374, null, 947, 75272], [20240628, 3444.8, 3444.4, 3446.4, 3443.8, 3446.4, 433, null, 948, 75169], [20240628, 3446.4, 3446.2, 3448.4, 3445.0, 3446.8, 449, null, 949, 75132], [20240628, 3446.8, 3447.0, 3450.2, 3445.4, 3448.4, 558, null, 950, 75074], [20240628, 3448.4, 3448.6, 3452.2, 3448.6, 3450.8, 531, null, 951, 74976], [20240628, 3450.8, 3450.8, 3453.0, 3450.2, 3453.0, 380, null, 952, 74900], [20240628, 3453.0, 3452.4, 3453.6, 3450.2, 3451.2, 354, null, 953, 74880], [20240628, 3451.2, 3451.0, 3453.6, 3451.0, 3453.0, 368, null, 954, 74781], [20240628, 3453.0, 3452.2, 3455.0, 3452.2, 3452.6, 440, null, 955, 74726], [20240628, 3452.6, 3453.0, 3454.2, 3452.4, 3453.2, 200, null, 956, 74674], [20240628, 3453.2, 3453.0, 3453.6, 3450.2, 3451.4, 437, null, 957, 74524], [20240628, 3451.4, 3451.4, 3454.0, 3451.0, 3453.4, 328, null, 958, 74425], [20240628, 3453.4, 3453.6, 3453.8, 3451.0, 3451.8, 265, null, 959, 74328], [20240628, 3451.8, 3451.4, 3454.6, 3451.4, 3454.2, 220, null, 1000, 74295], [20240628, 3454.2, 3454.4, 3455.4, 3451.4, 3452.6, 358, null, 1001, 74245], [20240628, 3452.6, 3452.4, 3453.4, 3451.0, 3451.8, 212, null, 1002, 74196], [20240628, 3451.8, 3451.6, 3451.8, 3448.0, 3448.4, 383, null, 1003, 74099], [20240628, 3448.4, 3448.6, 3449.0, 3447.4, 3448.6, 281, null, 1004, 74078], [20240628, 3448.6, 3448.4, 3451.2, 3448.2, 3449.8, 297, null, 1005, 74035], [20240628, 3449.8, 3450.2, 3451.4, 3448.8, 3449.4, 195, null, 1006, 74023], [20240628, 3449.4, 3449.0, 3451.6, 3448.8, 3450.6, 208, null, 1007, 73993], [20240628, 3450.6, 3450.6, 3452.0, 3449.8, 3450.0, 181, null, 1008, 73968], [20240628, 3450.0, 3450.6, 3450.6, 3449.0, 3449.4, 152, null, 1009, 73968], [20240628, 3449.4, 3449.8, 3450.4, 3448.8, 3449.4, 181, null, 1010, 73941], [20240628, 3449.4, 3449.6, 3451.2, 3448.4, 3450.6, 166, null, 1011, 73932], [20240628, 3450.6, 3450.6, 3453.6, 3450.4, 3452.2, 253, null, 1012, 73884], [20240628, 3452.2, 3452.4, 3453.6, 3452.4, 3452.6, 142, null, 1013, 73871], [20240628, 3452.6, 3452.6, 3452.8, 3450.6, 3451.4, 117, null, 1014, 73871], [20240628, 3451.4, 3451.0, 3452.4, 3450.6, 3452.4, 103, null, 1015, 73870], [20240628, 3452.4, 3452.6, 3452.6, 3450.2, 3451.0, 111, null, 1016, 73866], [20240628, 3451.0, 3450.6, 3451.8, 3450.4, 3451.2, 90, null, 1017, 73847], [20240628, 3451.2, 3451.4, 3452.4, 3450.2, 3451.8, 128, null, 1018, 73809], [20240628, 3451.8, 3452.2, 3453.0, 3451.8, 3451.8, 117, null, 1019, 73823], [20240628, 3451.8, 3451.6, 3453.0, 3451.4, 3452.8, 69, null, 1020, 73815], [20240628, 3452.8, 3452.8, 3457.8, 3452.6, 3457.8, 549, null, 1021, 73784], [20240628, 3457.8, 3457.8, 3459.0, 3457.0, 3458.8, 638, null, 1022, 73722], [20240628, 3458.8, 3458.8, 3458.8, 3457.0, 3458.2, 313, null, 1023, 73671], [20240628, 3458.2, 3457.8, 3459.0, 3457.4, 3458.4, 227, null, 1024, 73678], [20240628, 3458.4, 3458.6, 3458.8, 3456.6, 3457.0, 233, null, 1025, 73647], [20240628, 3457.0, 3456.8, 3459.4, 3456.4, 3457.6, 240, null, 1026, 73646], [20240628, 3457.6, 3457.8, 3458.0, 3456.2, 3456.8, 144, null, 1027, 73652], [20240628, 3456.8, 3456.8, 3457.2, 3455.8, 3456.4, 136, null, 1028, 73653], [20240628, 3456.4, 3456.2, 3457.0, 3456.0, 3457.0, 107, null, 1029, 73649], [20240628, 3457.0, 3457.0, 3457.8, 3456.8, 3457.2, 129, null, 1030, 73650], [20240628, 3457.2, 3457.2, 3461.4, 3457.2, 3459.8, 475, null, 1031, 73644], [20240628, 3459.8, 3460.2, 3461.2, 3459.6, 3460.6, 219, null, 1032, 73613], [20240628, 3460.6, 3460.8, 3463.6, 3460.8, 3463.2, 437, null, 1033, 73715], [20240628, 3463.2, 3463.2, 3463.4, 3460.4, 3460.4, 211, null, 1034, 73712], [20240628, 3460.4, 3460.4, 3460.8, 3458.8, 3459.4, 160, null, 1035, 73718], [20240628, 3459.4, 3459.0, 3459.4, 3458.2, 3459.2, 129, null, 1036, 73714], [20240628, 3459.2, 3459.2, 3459.6, 3458.8, 3459.2, 64, null, 1037, 73710], [20240628, 3459.2, 3459.2, 3459.6, 3458.2, 3459.6, 81, null, 1038, 73705], [20240628, 3459.6, 3459.2, 3459.2, 3457.2, 3457.8, 168, null, 1039, 73705], [20240628, 3457.8, 3457.8, 3458.8, 3455.6, 3455.8, 209, null, 1040, 73693], [20240628, 3455.8, 3456.2, 3457.2, 3455.8, 3456.4, 105, null, 1041, 73694], [20240628, 3456.4, 3456.8, 3457.2, 3455.8, 3455.8, 104, null, 1042, 73654], [20240628, 3455.8, 3456.0, 3456.6, 3453.8, 3456.0, 216, null, 1043, 73669], [20240628, 3456.0, 3456.2, 3457.8, 3456.2, 3457.0, 122, null, 1044, 73651], [20240628, 3457.0, 3456.6, 3456.8, 3453.0, 3454.2, 243, null, 1045, 73627], [20240628, 3454.2, 3454.4, 3454.8, 3453.4, 3454.8, 140, null, 1046, 73633], [20240628, 3454.8, 3454.6, 3456.8, 3454.6, 3456.4, 104, null, 1047, 73647], [20240628, 3456.4, 3456.8, 3458.0, 3455.6, 3457.4, 133, null, 1048, 73670], [20240628, 3457.4, 3457.2, 3458.6, 3456.2, 3456.2, 125, null, 1049, 73664], [20240628, 3456.2, 3456.2, 3457.6, 3455.8, 3455.8, 87, null, 1050, 73658], [20240628, 3455.8, 3455.8, 3457.8, 3455.8, 3457.8, 104, null, 1051, 73632], [20240628, 3457.8, 3457.8, 3459.6, 3457.4, 3459.2, 111, null, 1052, 73628], [20240628, 3459.2, 3459.4, 3460.0, 3459.2, 3459.8, 107, null, 1053, 73634], [20240628, 3459.8, 3459.8, 3460.4, 3459.2, 3459.8, 103, null, 1054, 73654], [20240628, 3459.8, 3459.8, 3459.8, 3458.4, 3459.2, 109, null, 1055, 73676], [20240628, 3459.2, 3459.2, 3461.2, 3458.4, 3460.4, 244, null, 1056, 73714], [20240628, 3460.4, 3460.2, 3462.0, 3459.8, 3461.4, 193, null, 1057, 73747], [20240628, 3461.4, 3461.8, 3462.0, 3460.6, 3460.6, 81, null, 1058, 73755], [20240628, 3460.6, 3460.6, 3462.4, 3460.6, 3462.4, 135, null, 1059, 73736], [20240628, 3462.4, 3462.2, 3465.0, 3462.2, 3462.8, 382, null, 1100, 73796], [20240628, 3462.8, 3462.8, 3463.0, 3460.8, 3461.0, 379, null, 1101, 73814], [20240628, 3461.0, 3461.2, 3461.2, 3457.2, 3457.6, 237, null, 1102, 73835], [20240628, 3457.6, 3457.2, 3457.8, 3455.4, 3455.6, 247, null, 1103, 73888], [20240628, 3455.6, 3455.4, 3456.6, 3455.2, 3455.4, 178, null, 1104, 73865], [20240628, 3455.4, 3456.0, 3456.0, 3454.0, 3454.2, 285, null, 1105, 73842], [20240628, 3454.2, 3454.0, 3454.6, 3453.0, 3453.2, 321, null, 1106, 73906], [20240628, 3453.2, 3453.4, 3454.0, 3451.2, 3452.0, 312, null, 1107, 73942], [20240628, 3452.0, 3452.0, 3452.0, 3449.4, 3450.2, 387, null, 1108, 73994], [20240628, 3450.2, 3450.2, 3450.8, 3449.2, 3449.2, 219, null, 1109, 73995], [20240628, 3449.2, 3449.2, 3449.2, 3447.4, 3447.4, 414, null, 1110, 74093], [20240628, 3447.4, 3448.2, 3448.2, 3444.2, 3445.0, 712, null, 1111, 74290], [20240628, 3445.0, 3444.6, 3448.0, 3444.6, 3445.6, 390, null, 1112, 74419], [20240628, 3445.6, 3445.6, 3446.2, 3445.0, 3446.2, 289, null, 1113, 74456], [20240628, 3446.2, 3445.6, 3446.0, 3444.8, 3445.0, 243, null, 1114, 74493], [20240628, 3445.0, 3445.4, 3447.4, 3444.4, 3446.2, 270, null, 1115, 74514], [20240628, 3446.2, 3445.8, 3449.6, 3445.8, 3448.2, 333, null, 1116, 74556], [20240628, 3448.2, 3448.2, 3449.8, 3447.4, 3449.8, 177, null, 1117, 74595], [20240628, 3449.8, 3449.8, 3449.8, 3447.6, 3447.6, 152, null, 1118, 74612], [20240628, 3447.6, 3448.0, 3451.0, 3447.8, 3450.6, 251, null, 1119, 74690], [20240628, 3450.6, 3450.2, 3451.4, 3449.8, 3451.0, 276, null, 1120, 74772], [20240628, 3451.0, 3451.0, 3453.0, 3450.4, 3452.0, 217, null, 1121, 74798], [20240628, 3452.0, 3452.0, 3452.8, 3450.8, 3452.2, 168, null, 1122, 74857], [20240628, 3452.2, 3452.2, 3452.8, 3451.2, 3452.4, 86, null, 1123, 74869], [20240628, 3452.4, 3452.8, 3453.0, 3451.0, 3451.0, 100, null, 1124, 74884], [20240628, 3451.0, 3451.0, 3452.4, 3450.8, 3451.6, 102, null, 1125, 74891], [20240628, 3451.6, 3451.4, 3452.8, 3451.2, 3452.6, 68, null, 1126, 74889], [20240628, 3452.6, 3452.6, 3452.6, 3450.4, 3451.2, 90, null, 1127, 74911], [20240628, 3451.2, 3451.2, 3452.8, 3451.2, 3452.6, 101, null, 1128, 74898], [20240628, 3452.6, 3452.4, 3452.4, 3451.4, 3452.2, 71, null, 1129, 74908], [20240628, 3452.2, 3452.4, 3453.4, 3451.6, 3452.4, 149, null, 1130, 74932], [20240628, 3452.4, 3452.6, 3454.6, 3452.0, 3453.2, 231, null, 1301, 74986], [20240628, 3453.2, 3453.4, 3455.2, 3453.4, 3454.8, 233, null, 1302, 75074], [20240628, 3454.8, 3454.8, 3455.0, 3453.8, 3455.0, 77, null, 1303, 75095], [20240628, 3455.0, 3454.6, 3455.0, 3454.2, 3454.8, 88, null, 1304, 75114], [20240628, 3454.8, 3454.4, 3454.4, 3450.8, 3451.4, 160, null, 1305, 75106], [20240628, 3451.4, 3451.4, 3452.2, 3451.0, 3451.6, 108, null, 1306, 75138], [20240628, 3451.6, 3451.0, 3451.6, 3450.0, 3451.0, 112, null, 1307, 75163], [20240628, 3451.0, 3451.0, 3452.0, 3450.2, 3450.2, 68, null, 1308, 75177], [20240628, 3450.2, 3450.0, 3450.8, 3449.4, 3450.0, 114, null, 1309, 75204], [20240628, 3450.0, 3449.8, 3450.8, 3449.8, 3450.6, 73, null, 1310, 75218], [20240628, 3450.6, 3450.6, 3451.4, 3450.0, 3450.2, 125, null, 1311, 75250], [20240628, 3450.2, 3450.4, 3450.6, 3449.2, 3450.4, 108, null, 1312, 75263], [20240628, 3450.4, 3450.0, 3450.4, 3448.4, 3449.6, 112, null, 1313, 75273], [20240628, 3449.6, 3449.2, 3451.2, 3449.2, 3451.0, 90, null, 1314, 75291], [20240628, 3451.0, 3451.0, 3451.6, 3449.2, 3450.2, 78, null, 1315, 75305], [20240628, 3450.2, 3450.4, 3451.4, 3450.0, 3451.2, 76, null, 1316, 75325], [20240628, 3451.2, 3451.0, 3453.6, 3451.0, 3453.4, 124, null, 1317, 75355], [20240628, 3453.4, 3453.6, 3453.8, 3452.6, 3453.8, 131, null, 1318, 75405], [20240628, 3453.8, 3453.8, 3454.2, 3453.0, 3454.2, 72, null, 1319, 75430], [20240628, 3454.2, 3453.4, 3454.2, 3453.0, 3453.6, 113, null, 1320, 75443], [20240628, 3453.6, 3453.6, 3453.8, 3453.0, 3453.6, 64, null, 1321, 75470], [20240628, 3453.6, 3453.6, 3454.0, 3451.6, 3452.4, 103, null, 1322, 75496], [20240628, 3452.4, 3453.2, 3454.0, 3452.8, 3453.8, 93, null, 1323, 75541], [20240628, 3453.8, 3453.8, 3456.8, 3453.8, 3456.4, 217, null, 1324, 75580], [20240628, 3456.4, 3456.6, 3457.0, 3456.2, 3456.8, 152, null, 1325, 75614], [20240628, 3456.8, 3456.2, 3457.0, 3454.0, 3454.6, 206, null, 1326, 75680], [20240628, 3454.6, 3454.8, 3455.6, 3453.4, 3454.8, 122, null, 1327, 75708], [20240628, 3454.8, 3455.0, 3455.0, 3454.2, 3454.2, 55, null, 1328, 75721], [20240628, 3454.2, 3454.0, 3455.2, 3453.8, 3453.8, 61, null, 1329, 75733], [20240628, 3453.8, 3454.0, 3454.4, 3453.2, 3454.4, 78, null, 1330, 75739], [20240628, 3454.4, 3454.4, 3455.2, 3454.0, 3455.0, 82, null, 1331, 75751], [20240628, 3455.0, 3455.0, 3455.0, 3453.4, 3454.0, 54, null, 1332, 75773], [20240628, 3454.0, 3454.4, 3456.0, 3453.8, 3454.2, 64, null, 1333, 75795], [20240628, 3454.2, 3454.4, 3454.6, 3453.0, 3453.2, 81, null, 1334, 75829], [20240628, 3453.2, 3453.0, 3454.8, 3453.0, 3454.4, 71, null, 1335, 75854], [20240628, 3454.4, 3455.0, 3459.6, 3455.0, 3459.4, 370, null, 1336, 75915], [20240628, 3459.4, 3459.6, 3460.6, 3458.2, 3458.4, 259, null, 1337, 76000], [20240628, 3458.4, 3458.6, 3460.6, 3458.0, 3459.6, 159, null, 1338, 76045], [20240628, 3459.6, 3459.8, 3460.0, 3456.8, 3457.0, 150, null, 1339, 76076], [20240628, 3457.0, 3457.0, 3457.0, 3453.2, 3455.6, 261, null, 1340, 76162], [20240628, 3455.6, 3455.8, 3457.0, 3454.8, 3456.8, 111, null, 1341, 76195], [20240628, 3456.8, 3456.6, 3458.4, 3455.6, 3458.2, 155, null, 1342, 76230], [20240628, 3458.2, 3458.2, 3459.2, 3457.8, 3458.8, 117, null, 1343, 76266], [20240628, 3458.8, 3458.8, 3460.4, 3458.4, 3459.6, 233, null, 1344, 76344], [20240628, 3459.6, 3459.0, 3459.0, 3456.2, 3457.0, 154, null, 1345, 76382], [20240628, 3457.0, 3457.0, 3457.2, 3455.4, 3456.4, 104, null, 1346, 76429], [20240628, 3456.4, 3456.0, 3456.0, 3453.4, 3454.4, 189, null, 1347, 76461], [20240628, 3454.4, 3454.2, 3454.2, 3452.0, 3452.6, 257, null, 1348, 76519], [20240628, 3452.6, 3453.0, 3453.2, 3452.2, 3452.6, 113, null, 1349, 76554], [20240628, 3452.6, 3452.6, 3452.8, 3451.2, 3451.8, 158, null, 1350, 76588], [20240628, 3451.8, 3451.4, 3451.8, 3451.0, 3451.4, 120, null, 1351, 76620], [20240628, 3451.4, 3451.6, 3452.6, 3451.4, 3452.2, 134, null, 1352, 76671], [20240628, 3452.2, 3452.0, 3452.2, 3451.4, 3451.6, 70, null, 1353, 76708], [20240628, 3451.6, 3451.8, 3451.8, 3449.4, 3450.0, 232, null, 1354, 76825], [20240628, 3450.0, 3449.4, 3450.6, 3449.2, 3449.8, 136, null, 1355, 76879], [20240628, 3449.8, 3449.4, 3451.6, 3449.0, 3451.0, 157, null, 1356, 76946], [20240628, 3451.0, 3451.2, 3451.8, 3449.8, 3450.2, 130, null, 1357, 76977], [20240628, 3450.2, 3449.8, 3450.6, 3449.4, 3450.2, 121, null, 1358, 77009], [20240628, 3450.2, 3450.4, 3450.4, 3446.6, 3447.2, 268, null, 1359, 77102], [20240628, 3447.2, 3446.8, 3447.8, 3445.4, 3445.4, 300, null, 1400, 77181], [20240628, 3445.4, 3445.4, 3446.4, 3444.0, 3445.8, 588, null, 1401, 77466], [20240628, 3445.8, 3446.2, 3446.2, 3444.4, 3446.2, 292, null, 1402, 77625], [20240628, 3446.2, 3446.2, 3446.2, 3444.2, 3444.2, 203, null, 1403, 77696], [20240628, 3444.2, 3444.0, 3445.2, 3443.4, 3445.2, 180, null, 1404, 77766], [20240628, 3445.2, 3445.4, 3445.8, 3444.0, 3444.6, 148, null, 1405, 77823], [20240628, 3444.6, 3443.8, 3444.4, 3443.4, 3443.6, 83, null, 1406, 77860], [20240628, 3443.6, 3443.8, 3444.2, 3441.4, 3441.4, 254, null, 1407, 77968], [20240628, 3441.4, 3441.4, 3445.4, 3441.2, 3444.8, 349, null, 1408, 78109], [20240628, 3444.8, 3445.0, 3445.0, 3443.8, 3444.2, 183, null, 1409, 78155], [20240628, 3444.2, 3443.8, 3444.2, 3441.6, 3442.2, 167, null, 1410, 78221], [20240628, 3442.2, 3442.2, 3442.4, 3440.8, 3440.8, 229, null, 1411, 78287], [20240628, 3440.8, 3440.8, 3441.6, 3440.6, 3441.0, 141, null, 1412, 78333], [20240628, 3441.0, 3441.2, 3441.4, 3437.0, 3437.6, 422, null, 1413, 78480], [20240628, 3437.6, 3437.2, 3437.2, 3435.2, 3436.8, 479, null, 1414, 78557], [20240628, 3436.8, 3436.8, 3437.6, 3434.6, 3435.8, 410, null, 1415, 78696], [20240628, 3435.8, 3435.8, 3435.8, 3432.4, 3433.8, 482, null, 1416, 78910], [20240628, 3433.8, 3433.8, 3435.4, 3432.8, 3434.8, 328, null, 1417, 79049], [20240628, 3434.8, 3434.8, 3435.8, 3432.8, 3434.0, 278, null, 1418, 79114], [20240628, 3434.0, 3434.0, 3434.0, 3430.6, 3431.4, 393, null, 1419, 79287], [20240628, 3431.4, 3431.4, 3433.6, 3431.4, 3431.8, 216, null, 1420, 79410], [20240628, 3431.8, 3432.0, 3434.2, 3430.4, 3434.2, 318, null, 1421, 79511], [20240628, 3434.2, 3434.2, 3434.2, 3430.2, 3431.2, 270, null, 1422, 79597], [20240628, 3431.2, 3430.6, 3432.4, 3430.4, 3431.4, 214, null, 1423, 79720], [20240628, 3431.4, 3431.0, 3431.2, 3429.8, 3430.4, 191, null, 1424, 79816], [20240628, 3430.4, 3430.4, 3434.2, 3430.4, 3433.6, 307, null, 1425, 79910], [20240628, 3433.6, 3433.4, 3437.0, 3432.8, 3436.6, 371, null, 1426, 80031], [20240628, 3436.6, 3436.2, 3436.4, 3433.8, 3433.8, 186, null, 1427, 80127], [20240628, 3433.8, 3434.0, 3434.0, 3432.2, 3433.8, 143, null, 1428, 80194], [20240628, 3433.8, 3434.0, 3434.2, 3433.6, 3434.0, 101, null, 1429, 80248], [20240628, 3434.0, 3434.2, 3435.2, 3433.4, 3434.0, 173, null, 1430, 80336], [20240628, 3434.0, 3433.6, 3434.6, 3432.4, 3434.6, 116, null, 1431, 80390], [20240628, 3434.6, 3434.4, 3435.6, 3434.0, 3434.0, 105, null, 1432, 80435], [20240628, 3434.0, 3433.6, 3435.6, 3433.0, 3435.0, 148, null, 1433, 80517], [20240628, 3435.0, 3434.6, 3435.8, 3434.6, 3435.6, 71, null, 1434, 80547], [20240628, 3435.6, 3435.6, 3435.8, 3435.0, 3435.4, 85, null, 1435, 80583], [20240628, 3435.4, 3435.4, 3435.4, 3433.0, 3433.2, 112, null, 1436, 80634], [20240628, 3433.2, 3433.2, 3434.0, 3432.8, 3433.4, 94, null, 1437, 80670], [20240628, 3433.4, 3433.6, 3433.6, 3432.6, 3432.6, 71, null, 1438, 80711], [20240628, 3432.6, 3432.8, 3432.8, 3430.0, 3430.4, 271, null, 1439, 80800], [20240628, 3430.4, 3430.6, 3434.0, 3430.6, 3432.8, 278, null, 1440, 80961], [20240628, 3432.8, 3433.0, 3433.6, 3432.0, 3433.0, 129, null, 1441, 81036], [20240628, 3433.0, 3433.2, 3435.0, 3433.2, 3434.8, 194, null, 1442, 81139], [20240628, 3434.8, 3435.0, 3435.6, 3434.6, 3435.2, 125, null, 1443, 81185], [20240628, 3435.2, 3435.0, 3435.6, 3434.4, 3434.4, 135, null, 1444, 81265], [20240628, 3434.4, 3434.4, 3435.6, 3434.4, 3435.2, 118, null, 1445, 81333], [20240628, 3435.2, 3435.2, 3436.6, 3434.8, 3435.8, 326, null, 1446, 81465], [20240628, 3435.8, 3435.8, 3436.6, 3435.2, 3436.4, 179, null, 1447, 81532], [20240628, 3436.4, 3436.4, 3436.8, 3436.2, 3436.8, 196, null, 1448, 81618], [20240628, 3436.8, 3437.0, 3438.4, 3436.8, 3438.2, 365, null, 1449, 81783], [20240628, 3438.2, 3438.2, 3440.0, 3438.2, 3439.6, 363, null, 1450, 81905], [20240628, 3439.6, 3439.4, 3439.8, 3438.2, 3439.8, 336, null, 1451, 82013], [20240628, 3439.8, 3439.2, 3439.6, 3438.6, 3439.0, 209, null, 1452, 82087], [20240628, 3439.0, 3439.2, 3439.4, 3438.2, 3438.4, 296, null, 1453, 82182], [20240628, 3438.4, 3438.6, 3438.8, 3437.2, 3437.6, 268, null, 1454, 82337], [20240628, 3437.6, 3437.6, 3438.0, 3436.6, 3436.8, 247, null, 1455, 82507], [20240628, 3436.8, 3437.0, 3438.4, 3436.8, 3437.8, 280, null, 1456, 82601], [20240628, 3437.8, 3437.8, 3438.4, 3437.2, 3438.2, 294, null, 1457, 82611], [20240628, 3438.2, 3438.0, 3439.0, 3437.8, 3438.4, 397, null, 1458, 82680], [20240628, 3438.4, 3438.2, 3438.6, 3437.0, 3437.2, 424, null, 1459, 82791], [20240628, 3437.2, 3437.2, 3437.4, 3434.6, 3435.4, 531, null, 1500, 83004], [20240701, 3435.4, 3438.0, 3442.4, 3436.6, 3436.6, 1221, null, 931, 82209], [20240701, 3436.6, 3437.0, 3441.2, 3435.4, 3440.4, 630, null, 932, 81901], [20240701, 3440.4, 3440.8, 3442.2, 3440.0, 3440.0, 385, null, 933, 81664], [20240701, 3440.0, 3439.6, 3441.0, 3436.2, 3437.0, 320, null, 934, 81428], [20240701, 3437.0, 3437.0, 3441.8, 3436.4, 3441.6, 332, null, 935, 81255], [20240701, 3441.6, 3442.0, 3443.0, 3438.4, 3439.2, 551, null, 936, 81105], [20240701, 3439.2, 3439.6, 3439.6, 3436.8, 3437.2, 307, null, 937, 80943], [20240701, 3437.2, 3437.2, 3438.6, 3437.0, 3437.2, 189, null, 938, 80829], [20240701, 3437.2, 3437.4, 3437.4, 3434.0, 3434.2, 406, null, 939, 80646], [20240701, 3434.2, 3434.2, 3434.8, 3432.4, 3432.6, 477, null, 940, 80423], [20240701, 3432.6, 3432.8, 3433.0, 3431.2, 3432.0, 320, null, 941, 80232], [20240701, 3432.0, 3431.8, 3433.4, 3431.0, 3431.0, 304, null, 942, 80047], [20240701, 3431.0, 3430.8, 3430.8, 3428.6, 3429.8, 556, null, 943, 79707], [20240701, 3429.8, 3429.8, 3430.6, 3428.8, 3430.4, 266, null, 944, 79559], [20240701, 3430.4, 3430.6, 3430.6, 3428.4, 3428.6, 291, null, 945, 79452], [20240701, 3428.6, 3428.6, 3430.6, 3427.6, 3430.6, 298, null, 946, 79292], [20240701, 3430.6, 3430.4, 3430.8, 3429.6, 3430.6, 200, null, 947, 79190], [20240701, 3430.6, 3430.6, 3431.0, 3426.6, 3427.6, 337, null, 948, 79051], [20240701, 3427.6, 3427.4, 3427.6, 3425.6, 3426.2, 265, null, 949, 78922], [20240701, 3426.2, 3426.0, 3427.6, 3425.8, 3426.4, 130, null, 950, 78868], [20240701, 3426.4, 3426.6, 3428.4, 3425.4, 3428.2, 282, null, 951, 78754], [20240701, 3428.2, 3428.2, 3431.4, 3427.6, 3431.4, 252, null, 952, 78623], [20240701, 3431.4, 3431.4, 3432.6, 3430.4, 3432.2, 220, null, 953, 78547], [20240701, 3432.2, 3432.6, 3432.6, 3429.0, 3429.2, 182, null, 954, 78498], [20240701, 3429.2, 3429.2, 3429.2, 3427.6, 3428.0, 122, null, 955, 78485], [20240701, 3428.0, 3428.0, 3429.0, 3426.6, 3429.0, 122, null, 956, 78443], [20240701, 3429.0, 3428.4, 3430.2, 3427.6, 3430.0, 101, null, 957, 78388], [20240701, 3430.0, 3430.4, 3430.4, 3428.0, 3428.4, 88, null, 958, 78362], [20240701, 3428.4, 3428.4, 3431.8, 3428.4, 3431.8, 216, null, 959, 78318], [20240701, 3431.8, 3431.4, 3433.4, 3431.0, 3433.0, 236, null, 1000, 78261], [20240701, 3433.0, 3432.6, 3434.0, 3431.8, 3431.8, 236, null, 1001, 78139], [20240701, 3431.8, 3431.4, 3432.0, 3429.4, 3429.6, 145, null, 1002, 78092], [20240701, 3429.6, 3429.4, 3430.6, 3427.4, 3428.2, 206, null, 1003, 78036], [20240701, 3428.2, 3428.0, 3428.2, 3426.2, 3427.2, 163, null, 1004, 77987], [20240701, 3427.2, 3427.2, 3428.2, 3426.8, 3427.2, 193, null, 1005, 77941], [20240701, 3427.2, 3427.2, 3428.8, 3427.0, 3428.0, 152, null, 1006, 77866], [20240701, 3428.0, 3428.4, 3428.4, 3427.0, 3428.0, 65, null, 1007, 77834], [20240701, 3428.0, 3428.0, 3428.0, 3426.4, 3427.4, 130, null, 1008, 77767], [20240701, 3427.4, 3427.4, 3427.4, 3425.6, 3426.2, 189, null, 1009, 77710], [20240701, 3426.2, 3426.2, 3427.0, 3425.4, 3427.0, 146, null, 1010, 77667], [20240701, 3427.0, 3427.6, 3428.2, 3426.8, 3427.0, 137, null, 1011, 77614], [20240701, 3427.0, 3427.4, 3428.0, 3426.2, 3427.0, 102, null, 1012, 77582], [20240701, 3427.0, 3427.0, 3428.2, 3426.8, 3428.0, 101, null, 1013, 77553], [20240701, 3428.0, 3428.2, 3428.2, 3426.0, 3426.0, 105, null, 1014, 77505], [20240701, 3426.0, 3426.0, 3426.2, 3424.8, 3424.8, 193, null, 1015, 77444], [20240701, 3424.8, 3424.6, 3424.6, 3422.8, 3423.2, 349, null, 1016, 77412], [20240701, 3423.2, 3423.2, 3424.8, 3422.8, 3424.2, 199, null, 1017, 77357], [20240701, 3424.2, 3424.4, 3425.8, 3424.0, 3425.0, 114, null, 1018, 77320], [20240701, 3425.0, 3424.6, 3424.8, 3424.0, 3424.4, 66, null, 1019, 77297], [20240701, 3424.4, 3424.4, 3425.2, 3424.2, 3424.8, 71, null, 1020, 77292], [20240701, 3424.8, 3424.6, 3425.2, 3423.2, 3423.4, 139, null, 1021, 77233], [20240701, 3423.4, 3423.2, 3423.6, 3422.4, 3422.6, 179, null, 1022, 77197], [20240701, 3422.6, 3422.6, 3422.6, 3419.2, 3419.2, 420, null, 1023, 77133], [20240701, 3419.2, 3419.2, 3420.8, 3418.8, 3420.8, 302, null, 1024, 77054], [20240701, 3420.8, 3420.8, 3420.8, 3418.6, 3418.6, 155, null, 1025, 77018], [20240701, 3418.6, 3418.6, 3419.0, 3417.4, 3418.2, 316, null, 1026, 76921], [20240701, 3418.2, 3418.0, 3419.6, 3417.6, 3417.6, 165, null, 1027, 76861], [20240701, 3417.6, 3417.8, 3418.4, 3417.0, 3418.2, 138, null, 1028, 76841], [20240701, 3418.2, 3418.2, 3418.6, 3417.6, 3418.0, 94, null, 1029, 76816], [20240701, 3418.0, 3418.0, 3420.2, 3417.8, 3420.0, 282, null, 1030, 76722], [20240701, 3420.0, 3419.8, 3421.2, 3419.2, 3420.0, 333, null, 1031, 76660], [20240701, 3420.0, 3420.2, 3420.4, 3418.8, 3419.2, 203, null, 1032, 76656], [20240701, 3419.2, 3419.2, 3420.6, 3419.2, 3420.2, 166, null, 1033, 76605], [20240701, 3420.2, 3420.2, 3420.6, 3419.6, 3420.0, 99, null, 1034, 76590], [20240701, 3420.0, 3419.8, 3420.0, 3419.4, 3419.6, 73, null, 1035, 76592], [20240701, 3419.6, 3419.8, 3422.2, 3419.8, 3422.2, 164, null, 1036, 76559], [20240701, 3422.2, 3422.2, 3422.2, 3419.4, 3419.8, 129, null, 1037, 76513], [20240701, 3419.8, 3419.4, 3421.6, 3419.4, 3420.6, 81, null, 1038, 76494], [20240701, 3420.6, 3420.8, 3420.8, 3419.2, 3420.8, 134, null, 1039, 76444], [20240701, 3420.8, 3420.4, 3422.2, 3420.4, 3421.2, 72, null, 1040, 76416], [20240701, 3421.2, 3421.2, 3422.2, 3420.6, 3421.2, 105, null, 1041, 76393], [20240701, 3421.2, 3420.6, 3423.8, 3420.6, 3423.8, 142, null, 1042, 76393], [20240701, 3423.8, 3423.8, 3425.8, 3422.6, 3425.8, 240, null, 1043, 76349], [20240701, 3425.8, 3425.6, 3425.6, 3424.6, 3424.8, 121, null, 1044, 76327], [20240701, 3424.8, 3425.0, 3426.0, 3425.0, 3425.4, 164, null, 1045, 76305], [20240701, 3425.4, 3425.8, 3426.0, 3425.0, 3426.0, 101, null, 1046, 76282], [20240701, 3426.0, 3426.0, 3426.4, 3424.8, 3425.4, 126, null, 1047, 76287], [20240701, 3425.4, 3425.4, 3426.6, 3424.8, 3425.0, 106, null, 1048, 76254], [20240701, 3425.0, 3425.0, 3426.2, 3425.0, 3425.8, 102, null, 1049, 76208], [20240701, 3425.8, 3425.8, 3427.6, 3425.4, 3426.6, 234, null, 1050, 76086], [20240701, 3426.6, 3426.8, 3426.8, 3424.4, 3424.4, 134, null, 1051, 76045], [20240701, 3424.4, 3424.8, 3427.0, 3424.8, 3426.8, 125, null, 1052, 76019], [20240701, 3426.8, 3426.6, 3427.8, 3426.6, 3427.6, 124, null, 1053, 75983], [20240701, 3427.6, 3427.8, 3428.6, 3427.4, 3428.0, 202, null, 1054, 75923], [20240701, 3428.0, 3428.2, 3429.6, 3427.6, 3428.6, 195, null, 1055, 75856], [20240701, 3428.6, 3428.6, 3428.6, 3427.6, 3428.0, 121, null, 1056, 75818], [20240701, 3428.0, 3428.2, 3429.8, 3428.2, 3429.4, 147, null, 1057, 75830], [20240701, 3429.4, 3429.8, 3431.2, 3428.8, 3430.0, 265, null, 1058, 75748], [20240701, 3430.0, 3429.8, 3430.0, 3427.4, 3427.6, 112, null, 1059, 75695], [20240701, 3427.6, 3427.6, 3427.6, 3426.8, 3427.0, 95, null, 1100, 75664], [20240701, 3427.0, 3426.4, 3427.2, 3425.2, 3426.4, 180, null, 1101, 75619], [20240701, 3426.4, 3426.6, 3428.0, 3426.6, 3428.0, 69, null, 1102, 75610], [20240701, 3428.0, 3428.0, 3429.6, 3428.0, 3428.4, 137, null, 1103, 75571], [20240701, 3428.4, 3428.4, 3428.4, 3426.8, 3427.4, 98, null, 1104, 75534], [20240701, 3427.4, 3427.4, 3427.4, 3426.6, 3427.0, 50, null, 1105, 75521], [20240701, 3427.0, 3427.2, 3427.6, 3427.0, 3427.2, 44, null, 1106, 75514], [20240701, 3427.2, 3427.2, 3427.4, 3425.2, 3425.6, 127, null, 1107, 75475], [20240701, 3425.6, 3425.8, 3426.0, 3425.2, 3426.0, 52, null, 1108, 75472], [20240701, 3426.0, 3426.2, 3428.4, 3426.2, 3428.4, 62, null, 1109, 75478], [20240701, 3428.4, 3428.6, 3429.6, 3428.2, 3428.6, 86, null, 1110, 75467], [20240701, 3428.6, 3428.4, 3430.6, 3428.4, 3430.6, 200, null, 1111, 75433], [20240701, 3430.6, 3430.6, 3431.8, 3429.0, 3431.4, 277, null, 1112, 75380], [20240701, 3431.4, 3431.4, 3432.6, 3431.2, 3431.2, 219, null, 1113, 75331], [20240701, 3431.2, 3431.4, 3433.4, 3431.4, 3432.8, 213, null, 1114, 75321], [20240701, 3432.8, 3433.0, 3433.4, 3430.6, 3431.0, 199, null, 1115, 75332], [20240701, 3431.0, 3430.8, 3432.8, 3428.6, 3432.6, 298, null, 1116, 75327], [20240701, 3432.6, 3432.4, 3432.4, 3429.0, 3429.0, 137, null, 1117, 75305], [20240701, 3429.0, 3429.0, 3431.0, 3429.0, 3430.6, 68, null, 1118, 75297], [20240701, 3430.6, 3430.6, 3433.2, 3430.2, 3432.6, 150, null, 1119, 75250], [20240701, 3432.6, 3432.6, 3433.2, 3432.2, 3432.8, 122, null, 1120, 75225], [20240701, 3432.8, 3432.6, 3434.2, 3431.8, 3431.8, 172, null, 1121, 75170], [20240701, 3431.8, 3431.8, 3433.4, 3431.8, 3432.6, 138, null, 1122, 75126], [20240701, 3432.6, 3432.8, 3434.6, 3432.4, 3432.6, 170, null, 1123, 75078], [20240701, 3432.6, 3432.8, 3432.8, 3430.2, 3430.6, 182, null, 1124, 75061], [20240701, 3430.6, 3431.0, 3431.6, 3430.8, 3430.8, 88, null, 1125, 75047], [20240701, 3430.8, 3430.8, 3430.8, 3429.6, 3430.0, 144, null, 1126, 75045], [20240701, 3430.0, 3430.2, 3430.2, 3429.0, 3429.4, 130, null, 1127, 75055], [20240701, 3429.4, 3429.0, 3429.0, 3427.2, 3428.4, 164, null, 1128, 75073], [20240701, 3428.4, 3428.2, 3428.4, 3427.4, 3427.6, 55, null, 1129, 75072], [20240701, 3427.6, 3427.6, 3429.6, 3427.4, 3429.2, 121, null, 1130, 75097], [20240701, 3429.2, 3428.6, 3428.6, 3427.4, 3427.6, 179, null, 1301, 75076], [20240701, 3427.6, 3427.8, 3428.0, 3425.2, 3425.8, 195, null, 1302, 75033], [20240701, 3425.8, 3425.8, 3427.0, 3425.8, 3427.0, 103, null, 1303, 75033], [20240701, 3427.0, 3427.4, 3432.6, 3427.4, 3430.8, 378, null, 1304, 74960], [20240701, 3430.8, 3431.2, 3434.4, 3428.4, 3434.4, 349, null, 1305, 74932], [20240701, 3434.4, 3434.2, 3435.6, 3433.6, 3435.0, 380, null, 1306, 74917], [20240701, 3435.0, 3435.2, 3435.6, 3434.0, 3434.0, 299, null, 1307, 74924], [20240701, 3434.0, 3434.6, 3435.0, 3433.6, 3434.6, 166, null, 1308, 74952], [20240701, 3434.6, 3434.4, 3434.4, 3431.4, 3431.4, 141, null, 1309, 74956], [20240701, 3431.4, 3431.2, 3432.0, 3430.2, 3430.6, 137, null, 1310, 74997], [20240701, 3430.6, 3430.8, 3431.0, 3428.6, 3430.2, 148, null, 1311, 75011], [20240701, 3430.2, 3430.4, 3432.8, 3430.2, 3432.8, 88, null, 1312, 75005], [20240701, 3432.8, 3433.0, 3434.8, 3433.0, 3434.4, 183, null, 1313, 75027], [20240701, 3434.4, 3434.4, 3435.2, 3433.4, 3434.6, 148, null, 1314, 75004], [20240701, 3434.6, 3435.0, 3435.8, 3434.6, 3435.4, 175, null, 1315, 74976], [20240701, 3435.4, 3435.4, 3436.8, 3435.0, 3435.2, 305, null, 1316, 74933], [20240701, 3435.2, 3435.0, 3438.6, 3434.4, 3438.4, 346, null, 1317, 74917], [20240701, 3438.4, 3438.4, 3443.8, 3438.4, 3441.2, 989, null, 1318, 74694], [20240701, 3441.2, 3441.2, 3443.4, 3441.2, 3441.6, 427, null, 1319, 74688], [20240701, 3441.6, 3441.6, 3443.0, 3440.6, 3440.8, 339, null, 1320, 74696], [20240701, 3440.8, 3440.8, 3442.8, 3440.6, 3441.2, 262, null, 1321, 74722], [20240701, 3441.2, 3441.0, 3443.6, 3440.0, 3442.6, 330, null, 1322, 74725], [20240701, 3442.6, 3442.6, 3443.0, 3439.8, 3441.0, 283, null, 1323, 74759], [20240701, 3441.0, 3441.2, 3441.6, 3438.8, 3439.4, 217, null, 1324, 74749], [20240701, 3439.4, 3439.2, 3442.0, 3439.2, 3442.0, 146, null, 1325, 74773], [20240701, 3442.0, 3442.0, 3442.6, 3441.0, 3441.8, 191, null, 1326, 74789], [20240701, 3441.8, 3441.8, 3443.6, 3441.4, 3443.2, 181, null, 1327, 74785], [20240701, 3443.2, 3443.0, 3444.0, 3442.0, 3442.4, 182, null, 1328, 74797], [20240701, 3442.4, 3442.4, 3443.2, 3441.6, 3441.8, 129, null, 1329, 74804], [20240701, 3441.8, 3441.8, 3445.8, 3441.4, 3445.6, 320, null, 1330, 74809], [20240701, 3445.6, 3445.6, 3448.8, 3445.2, 3447.6, 592, null, 1331, 74887], [20240701, 3447.6, 3447.0, 3448.0, 3443.4, 3445.6, 301, null, 1332, 74922], [20240701, 3445.6, 3445.6, 3446.8, 3444.8, 3446.0, 174, null, 1333, 74959], [20240701, 3446.0, 3446.4, 3446.6, 3444.6, 3445.2, 197, null, 1334, 74993], [20240701, 3445.2, 3445.2, 3446.0, 3444.2, 3444.8, 122, null, 1335, 74993], [20240701, 3444.8, 3445.2, 3445.2, 3441.8, 3442.0, 252, null, 1336, 74972], [20240701, 3442.0, 3442.0, 3442.4, 3440.2, 3441.4, 248, null, 1337, 75002], [20240701, 3441.4, 3441.4, 3441.4, 3440.2, 3440.4, 106, null, 1338, 75022], [20240701, 3440.4, 3440.4, 3440.8, 3438.8, 3439.8, 235, null, 1339, 75064], [20240701, 3439.8, 3439.8, 3441.0, 3439.6, 3440.2, 89, null, 1340, 75082], [20240701, 3440.2, 3440.2, 3443.2, 3440.2, 3441.8, 152, null, 1341, 75144], [20240701, 3441.8, 3441.8, 3442.6, 3441.0, 3442.2, 87, null, 1342, 75156], [20240701, 3442.2, 3442.8, 3442.8, 3441.6, 3442.0, 76, null, 1343, 75170], [20240701, 3442.0, 3442.0, 3443.6, 3441.2, 3442.2, 93, null, 1344, 75205], [20240701, 3442.2, 3442.8, 3443.6, 3442.2, 3442.6, 72, null, 1345, 75228], [20240701, 3442.6, 3442.0, 3442.6, 3441.0, 3441.8, 80, null, 1346, 75243], [20240701, 3441.8, 3441.6, 3441.6, 3440.0, 3440.4, 100, null, 1347, 75266], [20240701, 3440.4, 3440.4, 3441.6, 3440.2, 3441.0, 100, null, 1348, 75303], [20240701, 3441.0, 3441.4, 3443.2, 3440.2, 3443.2, 97, null, 1349, 75340], [20240701, 3443.2, 3443.4, 3445.2, 3443.4, 3445.2, 246, null, 1350, 75424], [20240701, 3445.2, 3445.2, 3445.8, 3443.8, 3444.6, 165, null, 1351, 75483], [20240701, 3444.6, 3444.0, 3445.2, 3442.4, 3443.0, 152, null, 1352, 75506], [20240701, 3443.0, 3443.6, 3445.8, 3442.4, 3445.6, 150, null, 1353, 75532], [20240701, 3445.6, 3445.4, 3446.4, 3443.8, 3444.6, 132, null, 1354, 75562], [20240701, 3444.6, 3444.6, 3444.6, 3442.6, 3443.2, 100, null, 1355, 75594], [20240701, 3443.2, 3443.6, 3444.8, 3443.2, 3443.2, 90, null, 1356, 75631], [20240701, 3443.2, 3443.2, 3443.4, 3441.4, 3442.2, 85, null, 1357, 75642], [20240701, 3442.2, 3442.6, 3444.8, 3442.2, 3444.6, 74, null, 1358, 75687], [20240701, 3444.6, 3444.8, 3446.2, 3444.6, 3446.0, 124, null, 1359, 75752], [20240701, 3446.0, 3445.8, 3447.2, 3445.4, 3446.6, 238, null, 1400, 75818], [20240701, 3446.6, 3446.8, 3447.4, 3445.2, 3446.2, 172, null, 1401, 75807], [20240701, 3446.2, 3446.6, 3447.4, 3446.6, 3447.4, 97, null, 1402, 75833], [20240701, 3447.4, 3447.2, 3449.0, 3447.0, 3449.0, 239, null, 1403, 75870], [20240701, 3449.0, 3448.4, 3450.2, 3448.2, 3448.6, 299, null, 1404, 75879], [20240701, 3448.6, 3448.4, 3449.8, 3446.8, 3449.8, 199, null, 1405, 75883], [20240701, 3449.8, 3449.4, 3452.0, 3448.8, 3451.6, 414, null, 1406, 75881], [20240701, 3451.6, 3451.8, 3457.2, 3451.8, 3456.0, 894, null, 1407, 76120], [20240701, 3456.0, 3456.2, 3458.6, 3455.2, 3456.2, 481, null, 1408, 76245], [20240701, 3456.2, 3456.2, 3458.2, 3455.6, 3456.8, 284, null, 1409, 76326], [20240701, 3456.8, 3456.8, 3457.0, 3455.2, 3455.8, 283, null, 1410, 76350], [20240701, 3455.8, 3456.2, 3456.8, 3454.8, 3455.8, 248, null, 1411, 76448], [20240701, 3455.8, 3455.6, 3456.0, 3452.4, 3452.8, 301, null, 1412, 76512], [20240701, 3452.8, 3453.0, 3454.4, 3451.6, 3452.6, 219, null, 1413, 76590], [20240701, 3452.6, 3453.2, 3455.6, 3453.2, 3455.6, 166, null, 1414, 76654], [20240701, 3455.6, 3455.8, 3457.0, 3454.6, 3455.6, 209, null, 1415, 76761], [20240701, 3455.6, 3455.4, 3456.6, 3453.8, 3454.2, 215, null, 1416, 76821], [20240701, 3454.2, 3454.8, 3455.6, 3454.4, 3454.4, 89, null, 1417, 76851], [20240701, 3454.4, 3454.4, 3454.4, 3451.6, 3451.6, 157, null, 1418, 76890], [20240701, 3451.6, 3451.8, 3452.4, 3451.2, 3451.2, 107, null, 1419, 76905], [20240701, 3451.2, 3451.2, 3451.2, 3447.6, 3448.6, 437, null, 1420, 77021], [20240701, 3448.6, 3448.6, 3449.6, 3448.0, 3448.2, 182, null, 1421, 77083], [20240701, 3448.2, 3449.2, 3449.2, 3447.0, 3447.4, 236, null, 1422, 77113], [20240701, 3447.4, 3447.6, 3448.6, 3447.2, 3447.6, 124, null, 1423, 77155], [20240701, 3447.6, 3447.6, 3448.4, 3446.0, 3446.0, 156, null, 1424, 77239], [20240701, 3446.0, 3446.0, 3448.6, 3446.0, 3447.8, 140, null, 1425, 77265], [20240701, 3447.8, 3447.6, 3449.6, 3447.2, 3448.2, 162, null, 1426, 77311], [20240701, 3448.2, 3448.8, 3448.8, 3447.2, 3448.0, 110, null, 1427, 77374], [20240701, 3448.0, 3447.8, 3448.4, 3447.6, 3447.6, 50, null, 1428, 77401], [20240701, 3447.6, 3447.6, 3449.8, 3447.6, 3449.2, 135, null, 1429, 77449], [20240701, 3449.2, 3449.2, 3450.0, 3449.2, 3449.4, 125, null, 1430, 77521], [20240701, 3449.4, 3449.2, 3450.4, 3447.4, 3449.0, 160, null, 1431, 77603], [20240701, 3449.0, 3448.8, 3448.8, 3447.2, 3447.4, 109, null, 1432, 77623], [20240701, 3447.4, 3447.4, 3450.0, 3447.4, 3449.8, 96, null, 1433, 77651], [20240701, 3449.8, 3449.4, 3451.0, 3449.2, 3449.6, 129, null, 1434, 77686], [20240701, 3449.6, 3450.0, 3450.6, 3449.2, 3450.0, 77, null, 1435, 77695], [20240701, 3450.0, 3450.0, 3450.2, 3448.4, 3448.4, 70, null, 1436, 77728], [20240701, 3448.4, 3448.8, 3448.8, 3446.8, 3447.2, 136, null, 1437, 77787], [20240701, 3447.2, 3447.2, 3449.2, 3447.2, 3448.4, 94, null, 1438, 77801], [20240701, 3448.4, 3448.6, 3451.6, 3448.6, 3450.6, 172, null, 1439, 77878], [20240701, 3450.6, 3450.8, 3451.0, 3449.2, 3449.6, 59, null, 1440, 77896], [20240701, 3449.6, 3449.4, 3449.4, 3447.4, 3448.2, 139, null, 1441, 77939], [20240701, 3448.2, 3448.0, 3449.8, 3448.0, 3449.4, 59, null, 1442, 77969], [20240701, 3449.4, 3449.8, 3450.6, 3449.4, 3450.2, 44, null, 1443, 77989], [20240701, 3450.2, 3450.0, 3450.2, 3448.6, 3449.8, 64, null, 1444, 78023], [20240701, 3449.8, 3450.0, 3451.6, 3450.0, 3450.2, 103, null, 1445, 78054], [20240701, 3450.2, 3450.0, 3450.4, 3448.4, 3448.4, 185, null, 1446, 78164], [20240701, 3448.4, 3448.4, 3450.0, 3447.4, 3450.0, 145, null, 1447, 78239], [20240701, 3450.0, 3450.0, 3450.8, 3449.6, 3449.8, 85, null, 1448, 78270], [20240701, 3449.8, 3450.0, 3450.4, 3449.0, 3449.6, 113, null, 1449, 78325], [20240701, 3449.6, 3449.4, 3450.8, 3449.4, 3450.4, 152, null, 1450, 78379], [20240701, 3450.4, 3450.2, 3450.4, 3449.2, 3450.0, 117, null, 1451, 78413], [20240701, 3450.0, 3449.6, 3451.0, 3449.0, 3450.4, 162, null, 1452, 78475], [20240701, 3450.4, 3450.2, 3451.0, 3450.0, 3450.2, 193, null, 1453, 78519], [20240701, 3450.2, 3450.2, 3450.6, 3449.4, 3449.8, 222, null, 1454, 78622], [20240701, 3449.8, 3449.8, 3450.8, 3449.6, 3450.8, 212, null, 1455, 78703], [20240701, 3450.8, 3451.0, 3451.0, 3449.2, 3449.2, 309, null, 1456, 78836], [20240701, 3449.2, 3449.0, 3450.0, 3449.0, 3449.4, 401, null, 1457, 79018], [20240701, 3449.4, 3449.2, 3449.4, 3448.0, 3448.2, 459, null, 1458, 79190], [20240701, 3448.2, 3448.4, 3449.0, 3447.4, 3448.6, 330, null, 1459, 79318], [20240701, 3448.6, 3448.6, 3449.6, 3448.2, 3448.6, 461, null, 1500, 79496], [20240702, 3448.6, 3441.4, 3450.4, 3441.4, 3447.8, 1260, null, 931, 78785], [20240702, 3447.8, 3447.2, 3447.6, 3445.2, 3445.2, 478, null, 932, 78559], [20240702, 3445.2, 3445.2, 3445.6, 3444.2, 3445.0, 386, null, 933, 78389], [20240702, 3445.0, 3445.6, 3450.0, 3445.0, 3449.6, 466, null, 934, 78119], [20240702, 3449.6, 3449.8, 3453.2, 3448.8, 3449.6, 555, null, 935, 77853], [20240702, 3449.6, 3449.8, 3452.0, 3449.2, 3452.0, 373, null, 936, 77670], [20240702, 3452.0, 3452.0, 3452.2, 3449.6, 3450.0, 274, null, 937, 77568], [20240702, 3450.0, 3450.2, 3452.6, 3448.6, 3452.0, 390, null, 938, 77389], [20240702, 3452.0, 3452.2, 3453.6, 3451.4, 3452.8, 429, null, 939, 77183], [20240702, 3452.8, 3453.0, 3457.2, 3452.6, 3456.8, 562, null, 940, 76907], [20240702, 3456.8, 3456.2, 3456.8, 3452.2, 3452.8, 325, null, 941, 76780], [20240702, 3452.8, 3452.6, 3452.6, 3449.6, 3449.8, 278, null, 942, 76618], [20240702, 3449.8, 3449.8, 3451.4, 3447.8, 3450.6, 423, null, 943, 76403], [20240702, 3450.6, 3450.4, 3451.6, 3449.6, 3451.0, 159, null, 944, 76328], [20240702, 3451.0, 3451.0, 3451.8, 3450.0, 3450.6, 166, null, 945, 76253], [20240702, 3450.6, 3450.4, 3451.0, 3449.4, 3450.2, 163, null, 946, 76179], [20240702, 3450.2, 3450.2, 3450.8, 3449.4, 3450.0, 164, null, 947, 76096], [20240702, 3450.0, 3449.6, 3451.8, 3449.6, 3451.6, 194, null, 948, 76002], [20240702, 3451.6, 3451.6, 3451.8, 3449.4, 3449.8, 212, null, 949, 75890], [20240702, 3449.8, 3449.8, 3450.4, 3447.4, 3448.2, 231, null, 950, 75770], [20240702, 3448.2, 3448.2, 3448.2, 3445.2, 3446.4, 323, null, 951, 75640], [20240702, 3446.4, 3446.4, 3449.8, 3446.4, 3449.8, 235, null, 952, 75565], [20240702, 3449.8, 3450.2, 3452.4, 3450.2, 3451.8, 237, null, 953, 75489], [20240702, 3451.8, 3451.6, 3453.4, 3451.0, 3453.0, 274, null, 954, 75474], [20240702, 3453.0, 3453.4, 3454.6, 3453.2, 3454.0, 222, null, 955, 75424], [20240702, 3454.0, 3454.2, 3454.6, 3451.2, 3451.4, 229, null, 956, 75371], [20240702, 3451.4, 3451.2, 3451.6, 3450.0, 3450.2, 177, null, 957, 75304], [20240702, 3450.2, 3450.0, 3450.2, 3448.2, 3449.0, 169, null, 958, 75255], [20240702, 3449.0, 3449.0, 3450.8, 3449.0, 3450.4, 147, null, 959, 75230], [20240702, 3450.4, 3449.8, 3452.8, 3449.8, 3452.8, 240, null, 1000, 75215], [20240702, 3452.8, 3453.0, 3453.0, 3450.6, 3451.4, 327, null, 1001, 75129], [20240702, 3451.4, 3452.0, 3452.0, 3446.6, 3447.0, 338, null, 1002, 74971], [20240702, 3447.0, 3447.2, 3449.6, 3445.8, 3447.0, 368, null, 1003, 74833], [20240702, 3447.0, 3446.8, 3450.2, 3446.6, 3448.4, 229, null, 1004, 74753], [20240702, 3448.4, 3448.8, 3450.6, 3448.6, 3450.6, 149, null, 1005, 74699], [20240702, 3450.6, 3450.6, 3452.4, 3449.0, 3449.2, 166, null, 1006, 74645], [20240702, 3449.2, 3449.4, 3449.4, 3446.2, 3448.4, 229, null, 1007, 74584], [20240702, 3448.4, 3448.6, 3452.6, 3448.6, 3452.6, 122, null, 1008, 74544], [20240702, 3452.6, 3452.0, 3452.6, 3451.0, 3451.6, 232, null, 1009, 74512], [20240702, 3451.6, 3451.6, 3452.6, 3450.8, 3451.2, 153, null, 1010, 74487], [20240702, 3451.2, 3451.2, 3453.2, 3451.2, 3451.2, 156, null, 1011, 74469], [20240702, 3451.2, 3451.6, 3453.0, 3450.8, 3452.8, 139, null, 1012, 74414], [20240702, 3452.8, 3453.0, 3455.0, 3452.4, 3453.2, 391, null, 1013, 74250], [20240702, 3453.2, 3452.8, 3455.0, 3452.4, 3455.0, 163, null, 1014, 74203], [20240702, 3455.0, 3455.0, 3456.0, 3454.4, 3455.6, 291, null, 1015, 74116], [20240702, 3455.6, 3455.2, 3456.0, 3454.2, 3455.2, 180, null, 1016, 74110], [20240702, 3455.2, 3454.6, 3454.6, 3452.0, 3452.6, 217, null, 1017, 74061], [20240702, 3452.6, 3452.6, 3453.4, 3452.2, 3453.0, 87, null, 1018, 74063], [20240702, 3453.0, 3453.4, 3455.8, 3452.6, 3454.0, 200, null, 1019, 74005], [20240702, 3454.0, 3454.0, 3456.0, 3453.6, 3454.6, 93, null, 1020, 73987], [20240702, 3454.6, 3454.6, 3456.2, 3454.4, 3455.8, 150, null, 1021, 73962], [20240702, 3455.8, 3455.8, 3455.8, 3454.2, 3454.6, 162, null, 1022, 73909], [20240702, 3454.6, 3454.4, 3456.6, 3453.0, 3456.4, 205, null, 1023, 73874], [20240702, 3456.4, 3456.4, 3458.8, 3456.4, 3457.8, 471, null, 1024, 73781], [20240702, 3457.8, 3457.4, 3457.4, 3454.0, 3456.4, 282, null, 1025, 73709], [20240702, 3456.4, 3456.2, 3457.4, 3455.6, 3457.0, 159, null, 1026, 73650], [20240702, 3457.0, 3457.0, 3457.8, 3456.0, 3456.0, 185, null, 1027, 73601], [20240702, 3456.0, 3456.2, 3459.8, 3455.6, 3459.8, 265, null, 1028, 73573], [20240702, 3459.8, 3459.6, 3459.8, 3458.4, 3459.2, 165, null, 1029, 73566], [20240702, 3459.2, 3459.2, 3461.0, 3458.6, 3459.0, 339, null, 1030, 73556], [20240702, 3459.0, 3459.0, 3460.0, 3459.0, 3459.4, 231, null, 1031, 73504], [20240702, 3459.4, 3459.2, 3459.2, 3455.8, 3455.8, 297, null, 1032, 73435], [20240702, 3455.8, 3455.6, 3456.6, 3455.2, 3456.0, 191, null, 1033, 73387], [20240702, 3456.0, 3455.6, 3458.0, 3455.6, 3458.0, 132, null, 1034, 73332], [20240702, 3458.0, 3458.2, 3458.2, 3454.2, 3454.4, 215, null, 1035, 73264], [20240702, 3454.4, 3454.8, 3455.0, 3451.4, 3452.6, 362, null, 1036, 73174], [20240702, 3452.6, 3452.6, 3454.0, 3452.6, 3453.8, 139, null, 1037, 73168], [20240702, 3453.8, 3453.8, 3453.8, 3452.6, 3453.0, 110, null, 1038, 73156], [20240702, 3453.0, 3452.6, 3453.4, 3452.0, 3452.0, 117, null, 1039, 73169], [20240702, 3452.0, 3452.0, 3453.0, 3451.8, 3452.8, 107, null, 1040, 73159], [20240702, 3452.8, 3452.8, 3453.8, 3452.2, 3453.6, 100, null, 1041, 73151], [20240702, 3453.6, 3453.6, 3453.8, 3452.2, 3453.4, 122, null, 1042, 73157], [20240702, 3453.4, 3453.0, 3454.0, 3452.6, 3453.6, 92, null, 1043, 73145], [20240702, 3453.6, 3453.6, 3454.8, 3453.0, 3453.4, 156, null, 1044, 73134], [20240702, 3453.4, 3453.2, 3453.2, 3451.6, 3452.4, 159, null, 1045, 73133], [20240702, 3452.4, 3452.0, 3452.2, 3450.4, 3451.2, 224, null, 1046, 73136], [20240702, 3451.2, 3451.8, 3453.0, 3450.6, 3453.0, 94, null, 1047, 73132], [20240702, 3453.0, 3453.0, 3455.4, 3453.0, 3454.0, 195, null, 1048, 73137], [20240702, 3454.0, 3453.8, 3454.2, 3453.0, 3453.8, 100, null, 1049, 73140], [20240702, 3453.8, 3453.8, 3454.8, 3452.4, 3454.4, 80, null, 1050, 73135], [20240702, 3454.4, 3454.0, 3455.0, 3453.4, 3454.8, 60, null, 1051, 73141], [20240702, 3454.8, 3454.8, 3455.0, 3453.8, 3453.8, 74, null, 1052, 73132], [20240702, 3453.8, 3453.6, 3453.8, 3452.0, 3452.2, 108, null, 1053, 73124], [20240702, 3452.2, 3452.6, 3453.6, 3452.2, 3452.2, 54, null, 1054, 73129], [20240702, 3452.2, 3452.6, 3452.8, 3451.6, 3452.2, 104, null, 1055, 73123], [20240702, 3452.2, 3452.4, 3454.2, 3452.2, 3454.2, 133, null, 1056, 73130], [20240702, 3454.2, 3454.2, 3454.2, 3452.0, 3452.2, 76, null, 1057, 73142], [20240702, 3452.2, 3451.8, 3452.2, 3451.4, 3451.4, 68, null, 1058, 73160], [20240702, 3451.4, 3450.8, 3451.8, 3450.4, 3451.4, 125, null, 1059, 73146], [20240702, 3451.4, 3451.8, 3451.8, 3450.4, 3450.8, 60, null, 1100, 73160], [20240702, 3450.8, 3451.0, 3451.2, 3448.8, 3450.4, 325, null, 1101, 73187], [20240702, 3450.4, 3450.2, 3453.0, 3450.2, 3452.2, 113, null, 1102, 73208], [20240702, 3452.2, 3452.0, 3452.4, 3451.2, 3452.4, 86, null, 1103, 73237], [20240702, 3452.4, 3452.4, 3453.4, 3451.6, 3451.6, 88, null, 1104, 73254], [20240702, 3451.6, 3451.8, 3453.2, 3451.8, 3452.8, 41, null, 1105, 73250], [20240702, 3452.8, 3452.6, 3452.8, 3450.8, 3451.2, 102, null, 1106, 73266], [20240702, 3451.2, 3451.0, 3452.4, 3450.4, 3451.0, 107, null, 1107, 73321], [20240702, 3451.0, 3451.0, 3451.0, 3449.0, 3449.0, 120, null, 1108, 73337], [20240702, 3449.0, 3449.2, 3449.6, 3447.8, 3448.2, 238, null, 1109, 73345], [20240702, 3448.2, 3448.4, 3449.2, 3448.2, 3448.8, 66, null, 1110, 73358], [20240702, 3448.8, 3449.0, 3449.0, 3447.8, 3447.8, 111, null, 1111, 73363], [20240702, 3447.8, 3448.0, 3448.4, 3447.0, 3448.2, 153, null, 1112, 73337], [20240702, 3448.2, 3448.2, 3448.6, 3448.0, 3448.0, 46, null, 1113, 73334], [20240702, 3448.0, 3448.6, 3448.8, 3446.8, 3447.2, 156, null, 1114, 73340], [20240702, 3447.2, 3446.8, 3447.8, 3446.2, 3447.8, 146, null, 1115, 73341], [20240702, 3447.8, 3447.4, 3448.4, 3447.0, 3447.4, 68, null, 1116, 73332], [20240702, 3447.4, 3447.6, 3447.6, 3446.2, 3446.6, 76, null, 1117, 73330], [20240702, 3446.6, 3446.6, 3449.0, 3446.6, 3447.4, 116, null, 1118, 73338], [20240702, 3447.4, 3447.2, 3447.8, 3447.0, 3447.6, 53, null, 1119, 73339], [20240702, 3447.6, 3447.4, 3447.6, 3446.4, 3447.0, 70, null, 1120, 73323], [20240702, 3447.0, 3446.6, 3446.6, 3445.0, 3445.2, 229, null, 1121, 73309], [20240702, 3445.2, 3445.2, 3445.8, 3444.6, 3445.0, 137, null, 1122, 73316], [20240702, 3445.0, 3444.6, 3445.6, 3444.2, 3444.6, 108, null, 1123, 73303], [20240702, 3444.6, 3445.0, 3446.0, 3444.8, 3445.6, 106, null, 1124, 73298], [20240702, 3445.6, 3445.6, 3446.6, 3445.6, 3446.0, 77, null, 1125, 73281], [20240702, 3446.0, 3446.2, 3446.6, 3445.6, 3446.0, 105, null, 1126, 73300], [20240702, 3446.0, 3445.8, 3446.0, 3445.0, 3445.6, 86, null, 1127, 73291], [20240702, 3445.6, 3445.8, 3447.2, 3445.6, 3447.0, 97, null, 1128, 73266], [20240702, 3447.0, 3447.0, 3447.4, 3446.4, 3447.2, 92, null, 1129, 73261], [20240702, 3447.2, 3447.2, 3447.2, 3445.2, 3445.2, 200, null, 1130, 73237], [20240702, 3445.2, 3445.2, 3446.4, 3444.8, 3446.0, 265, null, 1301, 73278], [20240702, 3446.0, 3446.0, 3446.6, 3445.2, 3445.6, 140, null, 1302, 73292], [20240702, 3445.6, 3445.8, 3446.0, 3444.4, 3445.8, 150, null, 1303, 73271], [20240702, 3445.8, 3445.6, 3446.6, 3444.8, 3445.2, 122, null, 1304, 73266], [20240702, 3445.2, 3445.4, 3447.8, 3445.0, 3447.4, 121, null, 1305, 73258], [20240702, 3447.4, 3447.2, 3448.2, 3446.0, 3446.4, 185, null, 1306, 73282], [20240702, 3446.4, 3446.4, 3447.4, 3446.2, 3446.8, 79, null, 1307, 73288], [20240702, 3446.8, 3447.4, 3447.4, 3446.6, 3446.8, 66, null, 1308, 73310], [20240702, 3446.8, 3447.4, 3447.4, 3446.0, 3446.4, 62, null, 1309, 73312], [20240702, 3446.4, 3446.8, 3448.2, 3446.6, 3447.8, 125, null, 1310, 73338], [20240702, 3447.8, 3447.4, 3447.8, 3447.2, 3447.8, 45, null, 1311, 73338], [20240702, 3447.8, 3447.8, 3448.4, 3447.2, 3448.4, 52, null, 1312, 73334], [20240702, 3448.4, 3448.2, 3450.0, 3448.0, 3449.8, 139, null, 1313, 73324], [20240702, 3449.8, 3450.0, 3450.2, 3449.2, 3449.8, 81, null, 1314, 73328], [20240702, 3449.8, 3450.0, 3450.4, 3448.8, 3448.8, 99, null, 1315, 73335], [20240702, 3448.8, 3449.0, 3450.6, 3448.8, 3450.4, 139, null, 1316, 73383], [20240702, 3450.4, 3450.4, 3450.6, 3449.2, 3449.8, 81, null, 1317, 73393], [20240702, 3449.8, 3449.2, 3449.6, 3448.6, 3449.4, 108, null, 1318, 73410], [20240702, 3449.4, 3449.4, 3449.8, 3448.8, 3449.0, 60, null, 1319, 73433], [20240702, 3449.0, 3449.0, 3449.8, 3447.4, 3448.0, 173, null, 1320, 73501], [20240702, 3448.0, 3447.8, 3448.4, 3447.2, 3447.4, 48, null, 1321, 73510], [20240702, 3447.4, 3447.6, 3448.2, 3446.2, 3446.4, 67, null, 1322, 73528], [20240702, 3446.4, 3446.6, 3448.2, 3446.6, 3446.6, 79, null, 1323, 73538], [20240702, 3446.6, 3446.8, 3447.0, 3446.2, 3447.0, 35, null, 1324, 73541], [20240702, 3447.0, 3447.0, 3448.4, 3446.8, 3448.4, 64, null, 1325, 73542], [20240702, 3448.4, 3448.4, 3449.0, 3447.8, 3448.6, 85, null, 1326, 73544], [20240702, 3448.6, 3448.2, 3449.8, 3448.2, 3449.8, 63, null, 1327, 73573], [20240702, 3449.8, 3449.4, 3449.4, 3447.8, 3448.2, 87, null, 1328, 73597], [20240702, 3448.2, 3448.0, 3448.0, 3447.0, 3447.4, 60, null, 1329, 73612], [20240702, 3447.4, 3447.4, 3448.4, 3447.0, 3447.4, 88, null, 1330, 73627], [20240702, 3447.4, 3447.4, 3448.0, 3446.4, 3447.8, 114, null, 1331, 73621], [20240702, 3447.8, 3448.0, 3448.6, 3447.2, 3448.2, 44, null, 1332, 73625], [20240702, 3448.2, 3448.2, 3448.6, 3447.8, 3447.8, 40, null, 1333, 73621], [20240702, 3447.8, 3447.8, 3448.8, 3447.8, 3448.4, 44, null, 1334, 73625], [20240702, 3448.4, 3448.8, 3450.0, 3448.6, 3449.4, 135, null, 1335, 73660], [20240702, 3449.4, 3449.6, 3450.0, 3449.4, 3449.8, 73, null, 1336, 73661], [20240702, 3449.8, 3449.2, 3449.4, 3448.0, 3448.2, 72, null, 1337, 73674], [20240702, 3448.2, 3448.2, 3449.0, 3447.4, 3449.0, 47, null, 1338, 73677], [20240702, 3449.0, 3449.0, 3449.0, 3447.4, 3447.6, 32, null, 1339, 73684], [20240702, 3447.6, 3447.6, 3448.2, 3447.4, 3448.2, 41, null, 1340, 73686], [20240702, 3448.2, 3448.4, 3449.2, 3448.4, 3449.2, 57, null, 1341, 73695], [20240702, 3449.2, 3449.0, 3450.0, 3448.8, 3450.0, 69, null, 1342, 73698], [20240702, 3450.0, 3450.0, 3450.6, 3449.2, 3450.4, 142, null, 1343, 73750], [20240702, 3450.4, 3450.6, 3451.8, 3450.4, 3451.2, 169, null, 1344, 73766], [20240702, 3451.2, 3451.0, 3451.2, 3450.0, 3450.4, 111, null, 1345, 73781], [20240702, 3450.4, 3450.6, 3450.8, 3449.6, 3449.6, 70, null, 1346, 73767], [20240702, 3449.6, 3449.8, 3451.0, 3449.4, 3450.2, 96, null, 1347, 73777], [20240702, 3450.2, 3450.2, 3451.0, 3449.8, 3449.8, 94, null, 1348, 73775], [20240702, 3449.8, 3449.8, 3450.2, 3448.6, 3448.8, 72, null, 1349, 73790], [20240702, 3448.8, 3448.8, 3449.4, 3448.4, 3448.8, 51, null, 1350, 73809], [20240702, 3448.8, 3448.8, 3449.0, 3448.2, 3448.2, 43, null, 1351, 73818], [20240702, 3448.2, 3448.2, 3449.6, 3448.0, 3448.8, 68, null, 1352, 73852], [20240702, 3448.8, 3448.4, 3449.6, 3448.0, 3449.2, 57, null, 1353, 73859], [20240702, 3449.2, 3449.4, 3450.0, 3449.2, 3449.8, 40, null, 1354, 73871], [20240702, 3449.8, 3450.0, 3450.6, 3449.2, 3449.6, 77, null, 1355, 73906], [20240702, 3449.6, 3449.4, 3450.0, 3448.8, 3449.2, 50, null, 1356, 73913], [20240702, 3449.2, 3449.4, 3450.6, 3449.4, 3449.6, 35, null, 1357, 73928], [20240702, 3449.6, 3450.4, 3450.4, 3449.0, 3449.6, 40, null, 1358, 73936], [20240702, 3449.6, 3449.8, 3450.2, 3449.2, 3450.2, 29, null, 1359, 73955], [20240702, 3450.2, 3449.8, 3450.6, 3449.4, 3450.4, 68, null, 1400, 73971], [20240702, 3450.4, 3450.2, 3454.0, 3450.2, 3454.0, 403, null, 1401, 74071], [20240702, 3454.0, 3454.0, 3454.6, 3452.4, 3453.4, 241, null, 1402, 74145], [20240702, 3453.4, 3453.4, 3454.0, 3452.8, 3453.4, 114, null, 1403, 74185], [20240702, 3453.4, 3453.4, 3453.8, 3450.8, 3451.4, 195, null, 1404, 74232], [20240702, 3451.4, 3451.2, 3451.4, 3447.2, 3447.8, 403, null, 1405, 74380], [20240702, 3447.8, 3448.0, 3449.0, 3447.8, 3448.2, 162, null, 1406, 74441], [20240702, 3448.2, 3448.2, 3448.2, 3447.0, 3448.2, 145, null, 1407, 74485], [20240702, 3448.2, 3447.8, 3448.2, 3445.8, 3446.2, 200, null, 1408, 74512], [20240702, 3446.2, 3446.2, 3447.2, 3445.8, 3446.8, 131, null, 1409, 74531], [20240702, 3446.8, 3446.8, 3447.6, 3446.2, 3446.4, 71, null, 1410, 74550], [20240702, 3446.4, 3446.4, 3447.8, 3446.2, 3447.6, 85, null, 1411, 74575], [20240702, 3447.6, 3447.8, 3448.0, 3447.0, 3447.8, 68, null, 1412, 74589], [20240702, 3447.8, 3447.8, 3448.4, 3447.2, 3447.6, 82, null, 1413, 74620], [20240702, 3447.6, 3447.6, 3449.2, 3447.6, 3448.8, 103, null, 1414, 74627], [20240702, 3448.8, 3448.8, 3449.6, 3448.8, 3449.6, 82, null, 1415, 74656], [20240702, 3449.6, 3449.6, 3450.8, 3448.8, 3448.8, 134, null, 1416, 74682], [20240702, 3448.8, 3448.8, 3448.8, 3446.8, 3447.2, 120, null, 1417, 74719], [20240702, 3447.2, 3447.2, 3448.0, 3447.2, 3447.6, 32, null, 1418, 74724], [20240702, 3447.6, 3447.8, 3448.4, 3446.8, 3447.4, 81, null, 1419, 74755], [20240702, 3447.4, 3447.2, 3447.2, 3445.8, 3445.8, 103, null, 1420, 74789], [20240702, 3445.8, 3446.0, 3446.6, 3445.4, 3446.6, 93, null, 1421, 74811], [20240702, 3446.6, 3446.4, 3446.6, 3445.4, 3445.6, 85, null, 1422, 74821], [20240702, 3445.6, 3445.6, 3446.4, 3445.2, 3445.4, 82, null, 1423, 74839], [20240702, 3445.4, 3445.4, 3445.8, 3444.0, 3444.0, 184, null, 1424, 74882], [20240702, 3444.0, 3444.0, 3444.6, 3442.6, 3443.0, 332, null, 1425, 74972], [20240702, 3443.0, 3442.8, 3444.6, 3442.6, 3444.0, 146, null, 1426, 74997], [20240702, 3444.0, 3444.0, 3444.2, 3443.0, 3443.2, 97, null, 1427, 75014], [20240702, 3443.2, 3443.2, 3444.2, 3443.2, 3443.4, 124, null, 1428, 75037], [20240702, 3443.4, 3443.4, 3444.0, 3443.0, 3443.6, 127, null, 1429, 75047], [20240702, 3443.6, 3443.6, 3444.2, 3443.0, 3443.8, 133, null, 1430, 75099], [20240702, 3443.8, 3444.0, 3445.4, 3443.6, 3444.2, 182, null, 1431, 75149], [20240702, 3444.2, 3444.4, 3444.4, 3443.4, 3443.4, 128, null, 1432, 75163], [20240702, 3443.4, 3443.2, 3443.4, 3440.0, 3441.2, 602, null, 1433, 75367], [20240702, 3441.2, 3440.6, 3440.8, 3437.2, 3439.4, 528, null, 1434, 75580], [20240702, 3439.4, 3439.4, 3439.8, 3437.4, 3438.2, 205, null, 1435, 75629], [20240702, 3438.2, 3438.2, 3441.0, 3438.0, 3440.8, 303, null, 1436, 75724], [20240702, 3440.8, 3440.2, 3441.2, 3440.2, 3440.6, 157, null, 1437, 75789], [20240702, 3440.6, 3441.0, 3441.8, 3440.2, 3441.4, 115, null, 1438, 75859], [20240702, 3441.4, 3441.4, 3444.2, 3441.0, 3443.2, 284, null, 1439, 76008], [20240702, 3443.2, 3443.4, 3444.0, 3443.0, 3443.0, 141, null, 1440, 76075], [20240702, 3443.0, 3443.0, 3444.0, 3442.0, 3443.8, 181, null, 1441, 76150], [20240702, 3443.8, 3443.6, 3444.6, 3443.0, 3443.0, 150, null, 1442, 76180], [20240702, 3443.0, 3442.8, 3443.0, 3441.8, 3442.4, 95, null, 1443, 76221], [20240702, 3442.4, 3442.4, 3444.4, 3442.0, 3443.6, 199, null, 1444, 76318], [20240702, 3443.6, 3443.6, 3444.0, 3442.8, 3443.2, 130, null, 1445, 76377], [20240702, 3443.2, 3443.2, 3443.6, 3442.2, 3442.6, 130, null, 1446, 76410], [20240702, 3442.6, 3442.8, 3444.4, 3442.8, 3443.4, 142, null, 1447, 76447], [20240702, 3443.4, 3443.4, 3445.2, 3443.4, 3444.8, 205, null, 1448, 76517], [20240702, 3444.8, 3444.4, 3446.4, 3444.4, 3445.6, 325, null, 1449, 76604], [20240702, 3445.6, 3445.8, 3446.8, 3445.8, 3446.6, 246, null, 1450, 76671], [20240702, 3446.6, 3446.6, 3447.4, 3446.0, 3446.6, 211, null, 1451, 76733], [20240702, 3446.6, 3446.6, 3447.2, 3446.2, 3446.8, 155, null, 1452, 76815], [20240702, 3446.8, 3446.8, 3447.0, 3446.0, 3446.8, 198, null, 1453, 76927], [20240702, 3446.8, 3447.0, 3447.2, 3446.0, 3446.6, 188, null, 1454, 77011], [20240702, 3446.6, 3446.8, 3447.6, 3446.0, 3447.6, 182, null, 1455, 77116], [20240702, 3447.6, 3447.8, 3447.8, 3446.2, 3446.8, 253, null, 1456, 77165], [20240702, 3446.8, 3446.8, 3447.6, 3446.6, 3447.0, 150, null, 1457, 77219], [20240702, 3447.0, 3447.0, 3447.8, 3446.6, 3447.6, 291, null, 1458, 77308], [20240702, 3447.6, 3447.0, 3447.4, 3445.6, 3446.2, 318, null, 1459, 77465], [20240702, 3446.2, 3446.2, 3446.2, 3443.8, 3444.6, 405, null, 1500, 77683], [20240703, 3444.6, 3449.8, 3452.0, 3447.0, 3450.6, 1091, null, 931, 77036], [20240703, 3450.6, 3450.6, 3452.0, 3447.8, 3450.0, 589, null, 932, 76708], [20240703, 3450.0, 3450.2, 3450.6, 3446.2, 3446.6, 376, null, 933, 76496], [20240703, 3446.6, 3446.0, 3446.8, 3441.6, 3443.6, 498, null, 934, 76180], [20240703, 3443.6, 3443.4, 3443.8, 3441.4, 3443.0, 444, null, 935, 75937], [20240703, 3443.0, 3444.0, 3446.2, 3441.6, 3441.6, 481, null, 936, 75665], [20240703, 3441.6, 3441.2, 3441.4, 3436.4, 3437.4, 782, null, 937, 75337], [20240703, 3437.4, 3437.6, 3439.8, 3436.8, 3438.0, 394, null, 938, 75146], [20240703, 3438.0, 3438.4, 3440.6, 3437.8, 3439.0, 304, null, 939, 75005], [20240703, 3439.0, 3438.8, 3439.0, 3436.6, 3437.6, 323, null, 940, 74869], [20240703, 3437.6, 3437.4, 3437.8, 3435.6, 3435.6, 270, null, 941, 74778], [20240703, 3435.6, 3435.4, 3436.6, 3435.0, 3435.0, 340, null, 942, 74632], [20240703, 3435.0, 3435.0, 3436.4, 3434.2, 3434.6, 393, null, 943, 74448], [20240703, 3434.6, 3435.0, 3436.8, 3434.2, 3434.6, 525, null, 944, 74183], [20240703, 3434.6, 3434.8, 3436.4, 3434.0, 3435.0, 250, null, 945, 74096], [20240703, 3435.0, 3435.0, 3436.0, 3433.8, 3434.2, 363, null, 946, 73940], [20240703, 3434.2, 3434.2, 3434.6, 3432.0, 3432.6, 500, null, 947, 73781], [20240703, 3432.6, 3432.2, 3435.4, 3432.0, 3435.4, 315, null, 948, 73671], [20240703, 3435.4, 3435.2, 3435.2, 3432.2, 3433.0, 281, null, 949, 73599], [20240703, 3433.0, 3433.0, 3433.4, 3432.2, 3433.0, 143, null, 950, 73562], [20240703, 3433.0, 3432.8, 3434.6, 3431.2, 3432.4, 288, null, 951, 73519], [20240703, 3432.4, 3432.4, 3434.0, 3431.6, 3433.6, 225, null, 952, 73467], [20240703, 3433.6, 3433.4, 3434.4, 3432.4, 3433.4, 195, null, 953, 73423], [20240703, 3433.4, 3433.4, 3434.0, 3432.2, 3433.4, 149, null, 954, 73424], [20240703, 3433.4, 3433.4, 3435.6, 3433.0, 3434.8, 213, null, 955, 73396], [20240703, 3434.8, 3435.0, 3435.4, 3433.8, 3434.6, 161, null, 956, 73387], [20240703, 3434.6, 3434.4, 3435.6, 3433.2, 3434.0, 139, null, 957, 73363], [20240703, 3434.0, 3433.8, 3435.0, 3433.8, 3434.4, 95, null, 958, 73348], [20240703, 3434.4, 3434.8, 3434.8, 3433.8, 3434.4, 193, null, 959, 73271], [20240703, 3434.4, 3433.8, 3435.0, 3433.0, 3433.0, 112, null, 1000, 73262], [20240703, 3433.0, 3433.2, 3434.4, 3432.2, 3434.4, 241, null, 1001, 73200], [20240703, 3434.4, 3434.6, 3434.6, 3433.0, 3433.2, 163, null, 1002, 73139], [20240703, 3433.2, 3433.0, 3434.4, 3432.8, 3433.8, 110, null, 1003, 73115], [20240703, 3433.8, 3433.8, 3435.2, 3433.8, 3434.2, 158, null, 1004, 73059], [20240703, 3434.2, 3434.4, 3434.4, 3433.0, 3433.6, 94, null, 1005, 73036], [20240703, 3433.6, 3433.8, 3435.4, 3433.8, 3435.0, 147, null, 1006, 72992], [20240703, 3435.0, 3434.8, 3436.4, 3434.4, 3434.4, 177, null, 1007, 72953], [20240703, 3434.4, 3434.8, 3435.0, 3434.0, 3435.0, 78, null, 1008, 72930], [20240703, 3435.0, 3434.8, 3435.4, 3434.4, 3434.8, 73, null, 1009, 72919], [20240703, 3434.8, 3435.0, 3436.4, 3434.8, 3436.0, 132, null, 1010, 72880], [20240703, 3436.0, 3435.8, 3436.4, 3434.6, 3436.2, 142, null, 1011, 72828], [20240703, 3436.2, 3436.4, 3437.6, 3435.2, 3435.6, 268, null, 1012, 72711], [20240703, 3435.6, 3435.2, 3436.4, 3435.0, 3435.6, 117, null, 1013, 72679], [20240703, 3435.6, 3435.6, 3436.0, 3434.8, 3435.0, 111, null, 1014, 72661], [20240703, 3435.0, 3435.0, 3435.8, 3433.6, 3434.2, 173, null, 1015, 72643], [20240703, 3434.2, 3433.8, 3434.4, 3432.6, 3433.8, 265, null, 1016, 72606], [20240703, 3433.8, 3433.6, 3436.6, 3432.6, 3436.2, 235, null, 1017, 72594], [20240703, 3436.2, 3436.6, 3437.0, 3434.0, 3434.2, 142, null, 1018, 72563], [20240703, 3434.2, 3433.8, 3435.4, 3433.8, 3435.2, 80, null, 1019, 72540], [20240703, 3435.2, 3434.8, 3435.0, 3433.4, 3434.4, 81, null, 1020, 72538], [20240703, 3434.4, 3434.6, 3435.8, 3434.0, 3435.2, 106, null, 1021, 72530], [20240703, 3435.2, 3435.4, 3435.6, 3433.2, 3433.6, 79, null, 1022, 72505], [20240703, 3433.6, 3433.2, 3433.8, 3432.8, 3433.2, 127, null, 1023, 72476], [20240703, 3433.2, 3433.2, 3434.4, 3433.0, 3433.2, 143, null, 1024, 72480], [20240703, 3433.2, 3433.2, 3434.0, 3433.0, 3434.0, 96, null, 1025, 72458], [20240703, 3434.0, 3434.4, 3434.4, 3433.0, 3433.4, 72, null, 1026, 72458], [20240703, 3433.4, 3433.4, 3433.8, 3432.6, 3433.0, 94, null, 1027, 72435], [20240703, 3433.0, 3432.8, 3433.0, 3431.8, 3432.2, 166, null, 1028, 72474], [20240703, 3432.2, 3432.2, 3432.8, 3431.6, 3432.0, 172, null, 1029, 72467], [20240703, 3432.0, 3432.0, 3432.6, 3431.4, 3431.8, 188, null, 1030, 72500], [20240703, 3431.8, 3431.6, 3431.6, 3430.2, 3430.4, 374, null, 1031, 72487], [20240703, 3430.4, 3430.2, 3430.4, 3429.0, 3430.2, 392, null, 1032, 72461], [20240703, 3430.2, 3429.8, 3430.8, 3429.6, 3430.8, 137, null, 1033, 72456], [20240703, 3430.8, 3430.8, 3432.8, 3430.6, 3432.4, 246, null, 1034, 72392], [20240703, 3432.4, 3432.2, 3433.6, 3431.6, 3432.0, 170, null, 1035, 72390], [20240703, 3432.0, 3432.2, 3433.4, 3432.0, 3432.8, 120, null, 1036, 72387], [20240703, 3432.8, 3433.0, 3433.4, 3432.2, 3432.6, 91, null, 1037, 72377], [20240703, 3432.6, 3432.6, 3432.8, 3431.6, 3432.0, 64, null, 1038, 72373], [20240703, 3432.0, 3431.6, 3431.6, 3430.2, 3430.2, 86, null, 1039, 72370], [20240703, 3430.2, 3430.2, 3431.4, 3430.2, 3431.0, 97, null, 1040, 72385], [20240703, 3431.0, 3431.0, 3431.2, 3430.0, 3430.8, 73, null, 1041, 72377], [20240703, 3430.8, 3430.8, 3431.2, 3429.6, 3431.2, 138, null, 1042, 72383], [20240703, 3431.2, 3431.0, 3433.4, 3430.6, 3433.4, 176, null, 1043, 72341], [20240703, 3433.4, 3433.4, 3433.4, 3431.0, 3431.4, 142, null, 1044, 72318], [20240703, 3431.4, 3431.6, 3431.6, 3429.6, 3431.6, 176, null, 1045, 72257], [20240703, 3431.6, 3431.6, 3433.2, 3431.0, 3431.6, 126, null, 1046, 72236], [20240703, 3431.6, 3431.8, 3433.8, 3431.0, 3433.8, 132, null, 1047, 72210], [20240703, 3433.8, 3433.8, 3434.4, 3432.0, 3432.0, 184, null, 1048, 72185], [20240703, 3432.0, 3432.0, 3432.0, 3431.0, 3431.2, 92, null, 1049, 72182], [20240703, 3431.2, 3431.0, 3432.0, 3430.8, 3431.4, 66, null, 1050, 72184], [20240703, 3431.4, 3431.2, 3431.6, 3429.6, 3430.0, 155, null, 1051, 72179], [20240703, 3430.0, 3430.0, 3432.4, 3430.0, 3431.2, 105, null, 1052, 72180], [20240703, 3431.2, 3431.2, 3432.0, 3430.8, 3430.8, 50, null, 1053, 72176], [20240703, 3430.8, 3431.2, 3431.2, 3429.4, 3430.2, 172, null, 1054, 72172], [20240703, 3430.2, 3430.8, 3432.6, 3430.4, 3432.6, 134, null, 1055, 72159], [20240703, 3432.6, 3432.6, 3433.8, 3430.8, 3431.4, 171, null, 1056, 72125], [20240703, 3431.4, 3432.0, 3432.0, 3430.4, 3431.0, 107, null, 1057, 72092], [20240703, 3431.0, 3430.8, 3432.6, 3430.4, 3432.6, 103, null, 1058, 72085], [20240703, 3432.6, 3432.4, 3432.8, 3431.4, 3432.6, 119, null, 1059, 72050], [20240703, 3432.6, 3432.6, 3435.6, 3432.2, 3433.6, 334, null, 1100, 72015], [20240703, 3433.6, 3433.6, 3436.6, 3433.6, 3436.2, 265, null, 1101, 71980], [20240703, 3436.2, 3436.2, 3436.4, 3435.4, 3435.6, 143, null, 1102, 71985], [20240703, 3435.6, 3435.4, 3436.8, 3435.2, 3436.8, 219, null, 1103, 71972], [20240703, 3436.8, 3436.8, 3437.2, 3434.6, 3434.6, 315, null, 1104, 71921], [20240703, 3434.6, 3434.6, 3437.8, 3434.6, 3437.4, 337, null, 1105, 71881], [20240703, 3437.4, 3437.4, 3439.0, 3436.8, 3438.8, 351, null, 1106, 71797], [20240703, 3438.8, 3438.8, 3439.0, 3437.6, 3438.0, 205, null, 1107, 71765], [20240703, 3438.0, 3438.0, 3439.6, 3437.2, 3437.8, 222, null, 1108, 71715], [20240703, 3437.8, 3437.6, 3437.6, 3436.0, 3437.0, 120, null, 1109, 71730], [20240703, 3437.0, 3436.8, 3436.8, 3435.2, 3435.2, 174, null, 1110, 71748], [20240703, 3435.2, 3435.2, 3437.8, 3435.0, 3437.8, 173, null, 1111, 71741], [20240703, 3437.8, 3437.6, 3437.6, 3435.8, 3436.6, 124, null, 1112, 71727], [20240703, 3436.6, 3436.6, 3438.0, 3435.8, 3437.2, 132, null, 1113, 71749], [20240703, 3437.2, 3436.6, 3437.6, 3436.4, 3437.0, 69, null, 1114, 71754], [20240703, 3437.0, 3436.6, 3438.0, 3436.2, 3437.4, 93, null, 1115, 71762], [20240703, 3437.4, 3437.4, 3439.8, 3437.4, 3439.6, 168, null, 1116, 71782], [20240703, 3439.6, 3439.4, 3441.8, 3438.0, 3438.6, 385, null, 1117, 71823], [20240703, 3438.6, 3438.8, 3441.0, 3438.2, 3439.8, 168, null, 1118, 71835], [20240703, 3439.8, 3439.6, 3440.6, 3438.2, 3438.8, 128, null, 1119, 71859], [20240703, 3438.8, 3439.0, 3440.6, 3438.2, 3440.6, 93, null, 1120, 71872], [20240703, 3440.6, 3440.4, 3441.4, 3440.0, 3440.8, 179, null, 1121, 71885], [20240703, 3440.8, 3440.6, 3440.8, 3438.8, 3440.4, 125, null, 1122, 71899], [20240703, 3440.4, 3440.0, 3442.0, 3439.6, 3440.2, 256, null, 1123, 71886], [20240703, 3440.2, 3440.4, 3441.0, 3439.4, 3439.8, 129, null, 1124, 71897], [20240703, 3439.8, 3440.0, 3440.2, 3438.0, 3439.0, 135, null, 1125, 71928], [20240703, 3439.0, 3439.2, 3440.0, 3437.6, 3440.0, 187, null, 1126, 71952], [20240703, 3440.0, 3439.6, 3441.2, 3439.6, 3441.0, 151, null, 1127, 71973], [20240703, 3441.0, 3441.2, 3441.2, 3439.4, 3440.0, 82, null, 1128, 71986], [20240703, 3440.0, 3440.0, 3441.4, 3439.6, 3441.0, 67, null, 1129, 71989], [20240703, 3441.0, 3441.2, 3443.6, 3440.6, 3443.6, 290, null, 1130, 72025], [20240703, 3443.6, 3443.4, 3444.2, 3440.6, 3442.2, 459, null, 1301, 72170], [20240703, 3442.2, 3441.8, 3443.4, 3441.8, 3442.8, 180, null, 1302, 72225], [20240703, 3442.8, 3442.8, 3443.6, 3441.6, 3442.8, 92, null, 1303, 72249], [20240703, 3442.8, 3442.4, 3442.4, 3440.6, 3440.8, 138, null, 1304, 72290], [20240703, 3440.8, 3440.4, 3441.0, 3440.2, 3440.4, 112, null, 1305, 72340], [20240703, 3440.4, 3440.6, 3440.8, 3440.0, 3440.2, 127, null, 1306, 72377], [20240703, 3440.2, 3440.6, 3441.6, 3440.0, 3441.6, 111, null, 1307, 72422], [20240703, 3441.6, 3441.6, 3441.6, 3439.4, 3439.6, 204, null, 1308, 72520], [20240703, 3439.6, 3439.6, 3441.0, 3439.6, 3440.6, 107, null, 1309, 72567], [20240703, 3440.6, 3440.8, 3443.2, 3440.4, 3442.8, 145, null, 1310, 72606], [20240703, 3442.8, 3442.8, 3443.8, 3442.0, 3443.6, 110, null, 1311, 72623], [20240703, 3443.6, 3443.4, 3443.8, 3443.0, 3443.4, 64, null, 1312, 72628], [20240703, 3443.4, 3443.2, 3443.6, 3442.8, 3443.2, 77, null, 1313, 72631], [20240703, 3443.2, 3443.2, 3444.0, 3443.2, 3443.2, 84, null, 1314, 72661], [20240703, 3443.2, 3443.6, 3445.8, 3443.0, 3445.4, 250, null, 1315, 72668], [20240703, 3445.4, 3445.6, 3445.6, 3443.2, 3443.2, 261, null, 1316, 72775], [20240703, 3443.2, 3443.2, 3444.2, 3443.0, 3443.2, 135, null, 1317, 72834], [20240703, 3443.2, 3443.0, 3443.2, 3441.6, 3442.8, 116, null, 1318, 72849], [20240703, 3442.8, 3442.8, 3445.4, 3442.6, 3444.6, 137, null, 1319, 72894], [20240703, 3444.6, 3444.6, 3445.2, 3443.4, 3443.8, 90, null, 1320, 72917], [20240703, 3443.8, 3443.6, 3444.0, 3443.0, 3443.6, 84, null, 1321, 72942], [20240703, 3443.6, 3443.8, 3443.8, 3441.6, 3441.6, 97, null, 1322, 72943], [20240703, 3441.6, 3441.8, 3442.8, 3441.8, 3442.0, 54, null, 1323, 72947], [20240703, 3442.0, 3441.8, 3441.8, 3441.0, 3441.4, 63, null, 1324, 72975], [20240703, 3441.4, 3441.4, 3442.4, 3441.4, 3442.2, 48, null, 1325, 72989], [20240703, 3442.2, 3442.6, 3442.6, 3441.4, 3441.4, 63, null, 1326, 73017], [20240703, 3441.4, 3441.2, 3442.4, 3441.2, 3441.4, 61, null, 1327, 73024], [20240703, 3441.4, 3441.4, 3442.0, 3441.4, 3441.4, 42, null, 1328, 73045], [20240703, 3441.4, 3441.2, 3441.4, 3439.6, 3440.4, 120, null, 1329, 73079], [20240703, 3440.4, 3440.4, 3440.6, 3439.4, 3439.6, 108, null, 1330, 73121], [20240703, 3439.6, 3439.6, 3441.2, 3439.4, 3441.2, 89, null, 1331, 73136], [20240703, 3441.2, 3441.2, 3441.2, 3440.0, 3440.4, 63, null, 1332, 73141], [20240703, 3440.4, 3439.8, 3440.6, 3439.8, 3440.4, 36, null, 1333, 73145], [20240703, 3440.4, 3440.6, 3441.0, 3438.6, 3439.2, 175, null, 1334, 73208], [20240703, 3439.2, 3439.0, 3439.6, 3438.8, 3439.2, 57, null, 1335, 73216], [20240703, 3439.2, 3439.4, 3440.0, 3439.0, 3439.2, 47, null, 1336, 73231], [20240703, 3439.2, 3439.4, 3441.2, 3439.2, 3440.6, 79, null, 1337, 73258], [20240703, 3440.6, 3440.4, 3441.4, 3440.4, 3440.8, 55, null, 1338, 73274], [20240703, 3440.8, 3440.8, 3441.2, 3440.4, 3441.0, 74, null, 1339, 73300], [20240703, 3441.0, 3440.6, 3441.2, 3440.2, 3440.4, 88, null, 1340, 73328], [20240703, 3440.4, 3440.4, 3440.8, 3438.8, 3440.8, 175, null, 1341, 73400], [20240703, 3440.8, 3440.6, 3443.6, 3440.4, 3443.2, 214, null, 1342, 73438], [20240703, 3443.2, 3443.2, 3446.8, 3442.8, 3445.6, 576, null, 1343, 73546], [20240703, 3445.6, 3445.4, 3445.4, 3442.6, 3443.0, 183, null, 1344, 73619], [20240703, 3443.0, 3442.8, 3442.8, 3440.0, 3440.4, 197, null, 1345, 73689], [20240703, 3440.4, 3440.0, 3440.0, 3436.8, 3438.0, 476, null, 1346, 73794], [20240703, 3438.0, 3438.4, 3438.6, 3437.2, 3438.4, 193, null, 1347, 73861], [20240703, 3438.4, 3438.0, 3438.0, 3437.0, 3437.0, 109, null, 1348, 73884], [20240703, 3437.0, 3437.0, 3437.8, 3437.0, 3437.4, 121, null, 1349, 73940], [20240703, 3437.4, 3437.6, 3438.2, 3435.6, 3436.0, 249, null, 1350, 74001], [20240703, 3436.0, 3436.2, 3436.6, 3435.4, 3435.4, 141, null, 1351, 74038], [20240703, 3435.4, 3435.8, 3437.0, 3435.8, 3436.8, 111, null, 1352, 74041], [20240703, 3436.8, 3437.0, 3437.4, 3436.4, 3437.2, 82, null, 1353, 74073], [20240703, 3437.2, 3437.0, 3437.0, 3436.2, 3436.4, 57, null, 1354, 74099], [20240703, 3436.4, 3436.6, 3437.2, 3436.0, 3436.2, 50, null, 1355, 74123], [20240703, 3436.2, 3436.2, 3436.8, 3435.6, 3435.6, 78, null, 1356, 74145], [20240703, 3435.6, 3435.6, 3436.8, 3435.6, 3436.6, 94, null, 1357, 74163], [20240703, 3436.6, 3436.8, 3437.6, 3436.4, 3437.6, 50, null, 1358, 74183], [20240703, 3437.6, 3437.0, 3437.2, 3435.2, 3436.0, 107, null, 1359, 74230], [20240703, 3436.0, 3435.8, 3436.6, 3435.4, 3435.8, 62, null, 1400, 74259], [20240703, 3435.8, 3435.6, 3437.8, 3435.4, 3436.8, 137, null, 1401, 74328], [20240703, 3436.8, 3436.8, 3437.0, 3435.6, 3436.8, 93, null, 1402, 74360], [20240703, 3436.8, 3436.6, 3439.8, 3436.6, 3437.6, 253, null, 1403, 74467], [20240703, 3437.6, 3437.6, 3438.8, 3436.0, 3438.4, 203, null, 1404, 74470], [20240703, 3438.4, 3438.6, 3439.6, 3438.2, 3438.8, 107, null, 1405, 74496], [20240703, 3438.8, 3438.6, 3441.0, 3438.6, 3439.0, 170, null, 1406, 74533], [20240703, 3439.0, 3439.2, 3441.2, 3438.8, 3440.4, 105, null, 1407, 74576], [20240703, 3440.4, 3440.4, 3440.4, 3439.0, 3439.6, 67, null, 1408, 74609], [20240703, 3439.6, 3439.4, 3439.4, 3438.2, 3439.2, 68, null, 1409, 74649], [20240703, 3439.2, 3439.2, 3439.2, 3438.2, 3438.8, 71, null, 1410, 74686], [20240703, 3438.8, 3438.4, 3438.8, 3437.4, 3437.6, 75, null, 1411, 74705], [20240703, 3437.6, 3438.0, 3438.6, 3437.6, 3438.2, 65, null, 1412, 74737], [20240703, 3438.2, 3438.0, 3438.2, 3437.4, 3437.4, 45, null, 1413, 74745], [20240703, 3437.4, 3437.4, 3437.6, 3436.4, 3436.6, 83, null, 1414, 74765], [20240703, 3436.6, 3436.6, 3437.6, 3436.4, 3436.6, 66, null, 1415, 74799], [20240703, 3436.6, 3436.4, 3437.4, 3436.2, 3436.2, 65, null, 1416, 74839], [20240703, 3436.2, 3436.6, 3437.2, 3435.6, 3435.6, 110, null, 1417, 74896], [20240703, 3435.6, 3435.6, 3436.0, 3435.2, 3435.6, 116, null, 1418, 74934], [20240703, 3435.6, 3435.6, 3438.2, 3435.4, 3437.6, 162, null, 1419, 75015], [20240703, 3437.6, 3438.2, 3438.8, 3437.2, 3437.6, 128, null, 1420, 75086], [20240703, 3437.6, 3437.8, 3439.0, 3437.6, 3437.6, 87, null, 1421, 75128], [20240703, 3437.6, 3437.6, 3437.8, 3436.4, 3436.4, 107, null, 1422, 75145], [20240703, 3436.4, 3436.4, 3437.4, 3436.0, 3436.6, 85, null, 1423, 75181], [20240703, 3436.6, 3436.0, 3437.4, 3436.0, 3437.2, 67, null, 1424, 75206], [20240703, 3437.2, 3437.4, 3438.2, 3436.8, 3437.0, 70, null, 1425, 75241], [20240703, 3437.0, 3436.8, 3437.6, 3436.6, 3437.0, 38, null, 1426, 75259], [20240703, 3437.0, 3437.2, 3438.0, 3436.8, 3437.6, 30, null, 1427, 75282], [20240703, 3437.6, 3437.6, 3439.2, 3437.0, 3438.6, 83, null, 1428, 75314], [20240703, 3438.6, 3438.4, 3439.2, 3438.4, 3438.8, 82, null, 1429, 75357], [20240703, 3438.8, 3438.8, 3439.0, 3437.2, 3437.2, 57, null, 1430, 75368], [20240703, 3437.2, 3437.0, 3437.8, 3435.4, 3435.4, 197, null, 1431, 75455], [20240703, 3435.4, 3435.4, 3437.4, 3434.0, 3437.2, 345, null, 1432, 75610], [20240703, 3437.2, 3437.2, 3440.8, 3436.8, 3440.0, 398, null, 1433, 75765], [20240703, 3440.0, 3440.0, 3440.2, 3437.0, 3438.0, 190, null, 1434, 75819], [20240703, 3438.0, 3437.8, 3439.2, 3437.8, 3438.0, 48, null, 1435, 75841], [20240703, 3438.0, 3437.8, 3437.8, 3436.4, 3436.4, 80, null, 1436, 75891], [20240703, 3436.4, 3436.4, 3437.2, 3436.2, 3436.4, 54, null, 1437, 75915], [20240703, 3436.4, 3436.4, 3436.6, 3435.0, 3436.2, 137, null, 1438, 75951], [20240703, 3436.2, 3436.2, 3437.4, 3436.0, 3437.2, 56, null, 1439, 75978], [20240703, 3437.2, 3437.2, 3437.6, 3436.6, 3437.2, 53, null, 1440, 75989], [20240703, 3437.2, 3437.2, 3437.2, 3436.0, 3437.0, 67, null, 1441, 76026], [20240703, 3437.0, 3437.0, 3438.0, 3436.6, 3437.2, 134, null, 1442, 76127], [20240703, 3437.2, 3437.6, 3439.4, 3437.2, 3439.4, 160, null, 1443, 76224], [20240703, 3439.4, 3439.4, 3439.6, 3437.0, 3437.0, 98, null, 1444, 76278], [20240703, 3437.0, 3437.2, 3438.4, 3437.0, 3438.4, 60, null, 1445, 76304], [20240703, 3438.4, 3438.2, 3439.6, 3438.2, 3438.2, 252, null, 1446, 76409], [20240703, 3438.2, 3438.4, 3438.8, 3438.2, 3438.8, 77, null, 1447, 76435], [20240703, 3438.8, 3438.6, 3439.6, 3438.0, 3439.0, 137, null, 1448, 76510], [20240703, 3439.0, 3439.0, 3441.0, 3439.0, 3439.2, 300, null, 1449, 76651], [20240703, 3439.2, 3439.4, 3441.2, 3439.2, 3441.0, 232, null, 1450, 76786], [20240703, 3441.0, 3440.4, 3441.4, 3439.2, 3440.4, 177, null, 1451, 76876], [20240703, 3440.4, 3440.6, 3441.0, 3439.4, 3440.2, 160, null, 1452, 76975], [20240703, 3440.2, 3440.2, 3441.0, 3440.2, 3440.6, 157, null, 1453, 77044], [20240703, 3440.6, 3440.8, 3441.4, 3440.4, 3440.8, 237, null, 1454, 77182], [20240703, 3440.8, 3440.8, 3441.2, 3439.8, 3441.0, 290, null, 1455, 77257], [20240703, 3441.0, 3440.6, 3441.4, 3440.6, 3441.0, 253, null, 1456, 77397], [20240703, 3441.0, 3441.2, 3441.2, 3440.2, 3440.8, 270, null, 1457, 77575], [20240703, 3440.8, 3440.4, 3441.0, 3439.4, 3440.2, 274, null, 1458, 77695], [20240703, 3440.2, 3439.8, 3440.6, 3439.0, 3439.0, 232, null, 1459, 77779], [20240703, 3439.0, 3439.2, 3440.0, 3438.2, 3438.2, 365, null, 1500, 77951], [20240704, 3438.2, 3445.0, 3451.4, 3445.0, 3447.8, 1385, null, 931, 77001], [20240704, 3447.8, 3447.8, 3450.2, 3446.0, 3449.2, 664, null, 932, 76632], [20240704, 3449.2, 3449.2, 3450.6, 3447.0, 3450.2, 377, null, 933, 76474], [20240704, 3450.2, 3450.6, 3451.4, 3449.4, 3449.8, 578, null, 934, 76142], [20240704, 3449.8, 3449.6, 3450.8, 3449.2, 3450.2, 322, null, 935, 75947], [20240704, 3450.2, 3450.2, 3456.2, 3450.2, 3454.0, 909, null, 936, 75491], [20240704, 3454.0, 3454.0, 3455.0, 3453.0, 3454.0, 341, null, 937, 75315], [20240704, 3454.0, 3454.2, 3455.8, 3453.8, 3454.8, 369, null, 938, 75098], [20240704, 3454.8, 3455.0, 3456.0, 3453.6, 3454.0, 529, null, 939, 74753], [20240704, 3454.0, 3454.0, 3455.4, 3452.0, 3453.8, 508, null, 940, 74458], [20240704, 3453.8, 3453.8, 3454.6, 3450.2, 3450.4, 499, null, 941, 74252], [20240704, 3450.4, 3450.6, 3454.6, 3450.4, 3454.2, 364, null, 942, 74121], [20240704, 3454.2, 3453.8, 3457.4, 3453.8, 3456.8, 596, null, 943, 73894], [20240704, 3456.8, 3456.8, 3459.6, 3456.8, 3457.0, 627, null, 944, 73666], [20240704, 3457.0, 3457.0, 3458.6, 3456.4, 3457.8, 353, null, 945, 73537], [20240704, 3457.8, 3458.2, 3459.8, 3453.6, 3453.6, 514, null, 946, 73318], [20240704, 3453.6, 3453.4, 3455.4, 3453.4, 3453.8, 218, null, 947, 73258], [20240704, 3453.8, 3453.8, 3454.2, 3451.0, 3451.6, 339, null, 948, 73176], [20240704, 3451.6, 3451.8, 3452.4, 3450.4, 3450.6, 335, null, 949, 73092], [20240704, 3450.6, 3450.6, 3454.6, 3450.2, 3452.6, 221, null, 950, 73030], [20240704, 3452.6, 3452.2, 3452.8, 3451.2, 3452.6, 184, null, 951, 72992], [20240704, 3452.6, 3452.2, 3454.4, 3451.8, 3452.0, 201, null, 952, 72922], [20240704, 3452.0, 3451.4, 3451.8, 3450.4, 3450.4, 151, null, 953, 72901], [20240704, 3450.4, 3450.4, 3450.8, 3448.4, 3448.8, 280, null, 954, 72804], [20240704, 3448.8, 3448.8, 3449.6, 3447.2, 3449.0, 339, null, 955, 72713], [20240704, 3449.0, 3449.6, 3449.8, 3446.6, 3446.8, 234, null, 956, 72628], [20240704, 3446.8, 3447.0, 3447.8, 3446.4, 3447.4, 167, null, 957, 72580], [20240704, 3447.4, 3447.6, 3447.8, 3445.4, 3446.0, 212, null, 958, 72503], [20240704, 3446.0, 3445.8, 3448.4, 3445.8, 3447.0, 151, null, 959, 72441], [20240704, 3447.0, 3446.8, 3447.2, 3443.2, 3443.2, 383, null, 1000, 72339], [20240704, 3443.2, 3443.6, 3444.8, 3442.6, 3443.4, 418, null, 1001, 72349], [20240704, 3443.4, 3443.4, 3445.0, 3442.6, 3443.8, 347, null, 1002, 72327], [20240704, 3443.8, 3444.0, 3444.2, 3442.4, 3442.8, 249, null, 1003, 72333], [20240704, 3442.8, 3442.4, 3444.2, 3442.2, 3443.4, 206, null, 1004, 72273], [20240704, 3443.4, 3443.2, 3443.4, 3441.0, 3441.2, 296, null, 1005, 72271], [20240704, 3441.2, 3441.2, 3441.4, 3440.8, 3441.2, 272, null, 1006, 72302], [20240704, 3441.2, 3441.0, 3442.0, 3440.4, 3441.6, 289, null, 1007, 72361], [20240704, 3441.6, 3441.6, 3441.6, 3439.4, 3439.8, 325, null, 1008, 72357], [20240704, 3439.8, 3439.6, 3440.0, 3438.8, 3439.4, 219, null, 1009, 72365], [20240704, 3439.4, 3439.4, 3441.2, 3439.4, 3440.4, 231, null, 1010, 72344], [20240704, 3440.4, 3440.2, 3440.4, 3439.0, 3440.4, 207, null, 1011, 72338], [20240704, 3440.4, 3440.4, 3441.2, 3438.6, 3439.4, 206, null, 1012, 72319], [20240704, 3439.4, 3439.4, 3440.0, 3438.6, 3438.6, 123, null, 1013, 72315], [20240704, 3438.6, 3438.6, 3440.0, 3438.4, 3439.6, 199, null, 1014, 72289], [20240704, 3439.6, 3439.2, 3440.2, 3439.0, 3439.8, 155, null, 1015, 72275], [20240704, 3439.8, 3440.0, 3440.6, 3439.4, 3440.4, 249, null, 1016, 72231], [20240704, 3440.4, 3440.0, 3440.0, 3439.0, 3439.0, 156, null, 1017, 72194], [20240704, 3439.0, 3439.4, 3440.8, 3439.0, 3440.0, 121, null, 1018, 72174], [20240704, 3440.0, 3439.6, 3439.8, 3438.8, 3439.4, 86, null, 1019, 72173], [20240704, 3439.4, 3439.4, 3440.0, 3438.6, 3438.6, 116, null, 1020, 72179], [20240704, 3438.6, 3438.6, 3439.0, 3438.2, 3438.4, 126, null, 1021, 72178], [20240704, 3438.4, 3438.2, 3440.0, 3438.0, 3439.4, 126, null, 1022, 72151], [20240704, 3439.4, 3439.6, 3440.2, 3439.2, 3439.6, 48, null, 1023, 72142], [20240704, 3439.6, 3439.6, 3440.4, 3439.2, 3440.4, 65, null, 1024, 72132], [20240704, 3440.4, 3440.6, 3441.6, 3440.4, 3440.4, 150, null, 1025, 72098], [20240704, 3440.4, 3440.4, 3440.6, 3439.0, 3439.0, 121, null, 1026, 72096], [20240704, 3439.0, 3439.0, 3440.0, 3438.8, 3439.0, 128, null, 1027, 72101], [20240704, 3439.0, 3438.8, 3439.6, 3438.2, 3438.2, 105, null, 1028, 72104], [20240704, 3438.2, 3438.0, 3440.2, 3438.0, 3440.0, 202, null, 1029, 72084], [20240704, 3440.0, 3439.8, 3439.8, 3437.4, 3438.0, 206, null, 1030, 72090], [20240704, 3438.0, 3437.8, 3438.6, 3437.2, 3438.6, 177, null, 1031, 72072], [20240704, 3438.6, 3438.8, 3440.0, 3438.8, 3439.2, 141, null, 1032, 72118], [20240704, 3439.2, 3438.8, 3439.0, 3437.8, 3437.8, 65, null, 1033, 72128], [20240704, 3437.8, 3438.0, 3439.4, 3437.4, 3437.8, 82, null, 1034, 72120], [20240704, 3437.8, 3437.6, 3438.0, 3436.0, 3436.6, 190, null, 1035, 72155], [20240704, 3436.6, 3436.4, 3437.4, 3435.2, 3437.4, 203, null, 1036, 72168], [20240704, 3437.4, 3437.4, 3437.4, 3436.6, 3436.8, 51, null, 1037, 72170], [20240704, 3436.8, 3436.8, 3437.2, 3436.4, 3436.6, 67, null, 1038, 72170], [20240704, 3436.6, 3436.8, 3437.6, 3436.6, 3437.6, 69, null, 1039, 72149], [20240704, 3437.6, 3437.0, 3437.6, 3436.2, 3436.2, 99, null, 1040, 72130], [20240704, 3436.2, 3436.2, 3437.2, 3435.8, 3436.2, 111, null, 1041, 72109], [20240704, 3436.2, 3436.2, 3438.2, 3435.2, 3437.8, 173, null, 1042, 72131], [20240704, 3437.8, 3438.0, 3439.2, 3437.6, 3438.0, 207, null, 1043, 72160], [20240704, 3438.0, 3438.2, 3438.8, 3436.4, 3436.4, 79, null, 1044, 72163], [20240704, 3436.4, 3436.2, 3436.6, 3435.8, 3436.6, 76, null, 1045, 72161], [20240704, 3436.6, 3436.6, 3437.0, 3436.0, 3436.6, 53, null, 1046, 72169], [20240704, 3436.6, 3436.6, 3436.8, 3435.2, 3435.6, 104, null, 1047, 72186], [20240704, 3435.6, 3435.4, 3436.8, 3435.4, 3436.6, 50, null, 1048, 72183], [20240704, 3436.6, 3436.8, 3438.0, 3436.2, 3438.0, 89, null, 1049, 72187], [20240704, 3438.0, 3438.0, 3438.2, 3436.2, 3436.8, 106, null, 1050, 72205], [20240704, 3436.8, 3437.2, 3437.4, 3436.8, 3437.2, 50, null, 1051, 72212], [20240704, 3437.2, 3437.2, 3437.8, 3436.6, 3437.4, 37, null, 1052, 72220], [20240704, 3437.4, 3437.2, 3439.6, 3437.2, 3439.6, 132, null, 1053, 72214], [20240704, 3439.6, 3439.6, 3439.6, 3438.8, 3439.4, 96, null, 1054, 72209], [20240704, 3439.4, 3439.4, 3439.6, 3438.6, 3438.6, 57, null, 1055, 72211], [20240704, 3438.6, 3439.0, 3439.0, 3437.6, 3437.8, 45, null, 1056, 72216], [20240704, 3437.8, 3437.2, 3438.0, 3436.8, 3438.0, 84, null, 1057, 72192], [20240704, 3438.0, 3438.0, 3438.0, 3437.0, 3437.2, 59, null, 1058, 72184], [20240704, 3437.2, 3437.6, 3437.6, 3436.2, 3436.8, 57, null, 1059, 72193], [20240704, 3436.8, 3436.8, 3438.0, 3436.8, 3438.0, 88, null, 1100, 72225], [20240704, 3438.0, 3437.6, 3438.6, 3437.2, 3438.6, 69, null, 1101, 72229], [20240704, 3438.6, 3438.6, 3438.8, 3438.2, 3438.8, 46, null, 1102, 72227], [20240704, 3438.8, 3438.6, 3439.8, 3438.4, 3439.8, 86, null, 1103, 72230], [20240704, 3439.8, 3439.8, 3439.8, 3438.0, 3438.4, 57, null, 1104, 72232], [20240704, 3438.4, 3438.4, 3438.8, 3438.0, 3438.6, 27, null, 1105, 72228], [20240704, 3438.6, 3438.6, 3439.6, 3438.0, 3439.6, 150, null, 1106, 72244], [20240704, 3439.6, 3440.0, 3441.4, 3440.0, 3440.8, 255, null, 1107, 72233], [20240704, 3440.8, 3440.8, 3442.0, 3440.4, 3442.0, 236, null, 1108, 72253], [20240704, 3442.0, 3441.8, 3442.6, 3441.8, 3442.4, 127, null, 1109, 72265], [20240704, 3442.4, 3442.4, 3442.4, 3441.0, 3442.0, 77, null, 1110, 72261], [20240704, 3442.0, 3442.0, 3442.0, 3440.6, 3441.6, 82, null, 1111, 72270], [20240704, 3441.6, 3441.0, 3441.2, 3440.6, 3441.0, 51, null, 1112, 72276], [20240704, 3441.0, 3440.6, 3441.4, 3440.6, 3440.8, 48, null, 1113, 72280], [20240704, 3440.8, 3440.6, 3441.4, 3440.6, 3441.0, 38, null, 1114, 72276], [20240704, 3441.0, 3441.2, 3441.8, 3439.2, 3439.6, 96, null, 1115, 72267], [20240704, 3439.6, 3439.8, 3440.2, 3438.0, 3438.4, 133, null, 1116, 72274], [20240704, 3438.4, 3438.4, 3439.0, 3438.0, 3438.0, 59, null, 1117, 72279], [20240704, 3438.0, 3437.8, 3438.0, 3436.8, 3437.2, 178, null, 1118, 72305], [20240704, 3437.2, 3437.0, 3438.0, 3436.6, 3437.6, 148, null, 1119, 72341], [20240704, 3437.6, 3437.4, 3437.4, 3436.4, 3436.4, 112, null, 1120, 72387], [20240704, 3436.4, 3436.8, 3437.4, 3434.2, 3434.2, 244, null, 1121, 72421], [20240704, 3434.2, 3434.2, 3435.2, 3433.6, 3434.2, 188, null, 1122, 72471], [20240704, 3434.2, 3434.2, 3434.8, 3433.6, 3434.8, 80, null, 1123, 72485], [20240704, 3434.8, 3434.8, 3434.8, 3433.6, 3434.2, 119, null, 1124, 72483], [20240704, 3434.2, 3434.0, 3434.0, 3432.8, 3433.2, 145, null, 1125, 72512], [20240704, 3433.2, 3433.0, 3434.2, 3432.6, 3433.6, 115, null, 1126, 72538], [20240704, 3433.6, 3433.4, 3434.0, 3431.4, 3431.8, 261, null, 1127, 72577], [20240704, 3431.8, 3432.2, 3433.0, 3431.4, 3431.6, 121, null, 1128, 72605], [20240704, 3431.6, 3431.6, 3431.8, 3429.6, 3431.2, 378, null, 1129, 72626], [20240704, 3431.2, 3431.2, 3431.2, 3428.8, 3429.0, 275, null, 1130, 72643], [20240704, 3429.0, 3429.2, 3431.2, 3427.6, 3430.0, 491, null, 1301, 72772], [20240704, 3430.0, 3430.0, 3430.6, 3428.6, 3428.6, 156, null, 1302, 72812], [20240704, 3428.6, 3428.6, 3430.0, 3428.2, 3429.6, 192, null, 1303, 72832], [20240704, 3429.6, 3429.4, 3430.8, 3429.4, 3430.2, 102, null, 1304, 72868], [20240704, 3430.2, 3430.2, 3430.4, 3428.8, 3429.8, 154, null, 1305, 72875], [20240704, 3429.8, 3429.6, 3430.2, 3429.0, 3429.6, 113, null, 1306, 72899], [20240704, 3429.6, 3429.8, 3430.0, 3428.2, 3428.4, 168, null, 1307, 72958], [20240704, 3428.4, 3428.2, 3429.2, 3428.2, 3428.4, 99, null, 1308, 72981], [20240704, 3428.4, 3428.2, 3428.2, 3426.8, 3426.8, 249, null, 1309, 73052], [20240704, 3426.8, 3427.0, 3427.6, 3425.6, 3425.6, 244, null, 1310, 73163], [20240704, 3425.6, 3425.6, 3426.8, 3425.2, 3425.4, 186, null, 1311, 73228], [20240704, 3425.4, 3425.2, 3429.2, 3425.2, 3429.2, 379, null, 1312, 73318], [20240704, 3429.2, 3429.2, 3429.8, 3428.4, 3429.8, 247, null, 1313, 73343], [20240704, 3429.8, 3429.6, 3431.8, 3429.0, 3431.0, 277, null, 1314, 73343], [20240704, 3431.0, 3431.0, 3432.8, 3430.8, 3431.8, 218, null, 1315, 73350], [20240704, 3431.8, 3431.6, 3432.2, 3429.2, 3431.8, 307, null, 1316, 73388], [20240704, 3431.8, 3432.2, 3432.2, 3430.2, 3431.4, 170, null, 1317, 73389], [20240704, 3431.4, 3431.4, 3433.4, 3431.0, 3431.2, 271, null, 1318, 73423], [20240704, 3431.2, 3431.4, 3433.4, 3430.8, 3433.0, 244, null, 1319, 73485], [20240704, 3433.0, 3432.2, 3432.6, 3430.8, 3432.2, 183, null, 1320, 73506], [20240704, 3432.2, 3432.2, 3433.6, 3430.6, 3430.8, 195, null, 1321, 73538], [20240704, 3430.8, 3430.8, 3430.8, 3428.6, 3429.2, 191, null, 1322, 73591], [20240704, 3429.2, 3428.8, 3430.0, 3428.2, 3429.0, 142, null, 1323, 73602], [20240704, 3429.0, 3428.6, 3428.6, 3426.6, 3426.6, 138, null, 1324, 73648], [20240704, 3426.6, 3426.4, 3426.6, 3425.6, 3426.0, 202, null, 1325, 73669], [20240704, 3426.0, 3425.6, 3427.4, 3425.6, 3425.6, 222, null, 1326, 73717], [20240704, 3425.6, 3425.8, 3426.2, 3424.6, 3424.6, 267, null, 1327, 73792], [20240704, 3424.6, 3424.0, 3425.8, 3422.6, 3425.6, 424, null, 1328, 73867], [20240704, 3425.6, 3425.8, 3426.4, 3422.4, 3422.8, 244, null, 1329, 73939], [20240704, 3422.8, 3422.8, 3424.8, 3422.2, 3424.2, 212, null, 1330, 74015], [20240704, 3424.2, 3424.2, 3424.6, 3422.2, 3422.8, 256, null, 1331, 74100], [20240704, 3422.8, 3423.0, 3426.2, 3422.8, 3425.4, 233, null, 1332, 74208], [20240704, 3425.4, 3425.4, 3427.6, 3425.4, 3426.2, 168, null, 1333, 74274], [20240704, 3426.2, 3426.4, 3428.0, 3425.8, 3427.8, 147, null, 1334, 74320], [20240704, 3427.8, 3427.8, 3428.0, 3425.4, 3425.4, 136, null, 1335, 74371], [20240704, 3425.4, 3425.4, 3427.0, 3424.8, 3426.0, 135, null, 1336, 74421], [20240704, 3426.0, 3425.6, 3429.2, 3425.4, 3427.8, 282, null, 1337, 74529], [20240704, 3427.8, 3428.2, 3429.8, 3427.2, 3429.6, 163, null, 1338, 74595], [20240704, 3429.6, 3429.2, 3429.6, 3427.6, 3429.6, 92, null, 1339, 74596], [20240704, 3429.6, 3429.6, 3431.8, 3429.4, 3431.0, 295, null, 1340, 74732], [20240704, 3431.0, 3431.0, 3431.8, 3429.8, 3431.2, 162, null, 1341, 74794], [20240704, 3431.2, 3431.2, 3431.2, 3429.4, 3430.2, 149, null, 1342, 74848], [20240704, 3430.2, 3430.2, 3431.0, 3428.6, 3429.0, 159, null, 1343, 74867], [20240704, 3429.0, 3428.6, 3429.4, 3428.0, 3428.8, 162, null, 1344, 74915], [20240704, 3428.8, 3428.8, 3429.0, 3428.0, 3428.0, 92, null, 1345, 74934], [20240704, 3428.0, 3428.0, 3430.0, 3428.0, 3429.6, 146, null, 1346, 74983], [20240704, 3429.6, 3429.8, 3432.6, 3429.4, 3430.6, 319, null, 1347, 75089], [20240704, 3430.6, 3430.6, 3432.6, 3430.4, 3431.6, 147, null, 1348, 75164], [20240704, 3431.6, 3431.4, 3434.2, 3431.4, 3433.8, 305, null, 1349, 75322], [20240704, 3433.8, 3434.0, 3437.2, 3433.0, 3433.0, 584, null, 1350, 75599], [20240704, 3433.0, 3433.4, 3433.4, 3431.2, 3432.2, 146, null, 1351, 75659], [20240704, 3432.2, 3431.8, 3433.6, 3431.2, 3431.4, 101, null, 1352, 75686], [20240704, 3431.4, 3431.2, 3432.8, 3431.2, 3431.2, 117, null, 1353, 75733], [20240704, 3431.2, 3431.4, 3433.8, 3431.0, 3432.2, 110, null, 1354, 75774], [20240704, 3432.2, 3432.2, 3433.6, 3432.0, 3432.4, 96, null, 1355, 75801], [20240704, 3432.4, 3432.2, 3433.0, 3430.6, 3431.6, 136, null, 1356, 75842], [20240704, 3431.6, 3431.8, 3433.6, 3431.0, 3432.2, 124, null, 1357, 75884], [20240704, 3432.2, 3432.0, 3434.4, 3431.8, 3433.4, 178, null, 1358, 75975], [20240704, 3433.4, 3433.8, 3435.4, 3432.6, 3434.4, 258, null, 1359, 76057], [20240704, 3434.4, 3434.2, 3435.0, 3432.2, 3434.0, 235, null, 1400, 76151], [20240704, 3434.0, 3433.6, 3435.4, 3432.8, 3433.8, 210, null, 1401, 76260], [20240704, 3433.8, 3434.0, 3434.2, 3431.6, 3432.6, 215, null, 1402, 76272], [20240704, 3432.6, 3432.8, 3433.4, 3430.4, 3430.4, 162, null, 1403, 76318], [20240704, 3430.4, 3430.2, 3432.0, 3429.6, 3429.8, 220, null, 1404, 76395], [20240704, 3429.8, 3429.6, 3429.8, 3428.0, 3428.6, 181, null, 1405, 76440], [20240704, 3428.6, 3429.0, 3429.2, 3427.2, 3427.8, 190, null, 1406, 76504], [20240704, 3427.8, 3427.8, 3428.6, 3426.6, 3427.4, 192, null, 1407, 76576], [20240704, 3427.4, 3427.6, 3428.0, 3426.2, 3428.0, 130, null, 1408, 76644], [20240704, 3428.0, 3428.4, 3429.0, 3425.8, 3427.6, 252, null, 1409, 76766], [20240704, 3427.6, 3427.6, 3429.2, 3426.8, 3426.8, 171, null, 1410, 76862], [20240704, 3426.8, 3426.8, 3427.0, 3425.6, 3426.2, 119, null, 1411, 76919], [20240704, 3426.2, 3426.6, 3427.0, 3425.8, 3426.2, 128, null, 1412, 76980], [20240704, 3426.2, 3426.4, 3427.8, 3425.4, 3425.6, 169, null, 1413, 77051], [20240704, 3425.6, 3425.6, 3426.6, 3425.2, 3425.4, 144, null, 1414, 77123], [20240704, 3425.4, 3425.6, 3426.4, 3423.4, 3426.4, 283, null, 1415, 77223], [20240704, 3426.4, 3426.0, 3429.2, 3425.4, 3428.0, 292, null, 1416, 77354], [20240704, 3428.0, 3427.8, 3429.6, 3427.2, 3428.4, 248, null, 1417, 77497], [20240704, 3428.4, 3429.0, 3429.8, 3428.4, 3428.4, 101, null, 1418, 77525], [20240704, 3428.4, 3428.2, 3429.8, 3427.4, 3429.8, 100, null, 1419, 77600], [20240704, 3429.8, 3429.8, 3429.8, 3427.2, 3427.6, 69, null, 1420, 77625], [20240704, 3427.6, 3427.6, 3428.0, 3425.0, 3425.0, 171, null, 1421, 77723], [20240704, 3425.0, 3425.2, 3425.2, 3423.6, 3424.4, 176, null, 1422, 77809], [20240704, 3424.4, 3424.4, 3424.6, 3423.2, 3424.6, 169, null, 1423, 77883], [20240704, 3424.6, 3424.8, 3425.4, 3423.0, 3423.0, 226, null, 1424, 77985], [20240704, 3423.0, 3422.6, 3426.2, 3422.2, 3425.6, 331, null, 1425, 78155], [20240704, 3425.6, 3425.8, 3426.6, 3422.8, 3422.8, 261, null, 1426, 78305], [20240704, 3422.8, 3423.0, 3423.4, 3422.4, 3422.8, 102, null, 1427, 78351], [20240704, 3422.8, 3422.8, 3424.2, 3422.2, 3422.4, 179, null, 1428, 78436], [20240704, 3422.4, 3422.4, 3422.4, 3421.0, 3421.2, 286, null, 1429, 78529], [20240704, 3421.2, 3421.6, 3421.6, 3420.2, 3420.8, 251, null, 1430, 78660], [20240704, 3420.8, 3420.2, 3422.8, 3420.0, 3421.2, 244, null, 1431, 78784], [20240704, 3421.2, 3421.2, 3422.6, 3420.8, 3420.8, 139, null, 1432, 78840], [20240704, 3420.8, 3420.8, 3420.8, 3418.0, 3418.4, 320, null, 1433, 78997], [20240704, 3418.4, 3418.6, 3420.6, 3418.2, 3420.2, 216, null, 1434, 79093], [20240704, 3420.2, 3420.2, 3424.2, 3420.0, 3424.0, 286, null, 1435, 79192], [20240704, 3424.0, 3423.8, 3425.2, 3422.4, 3423.6, 291, null, 1436, 79286], [20240704, 3423.6, 3424.4, 3424.6, 3422.2, 3424.6, 143, null, 1437, 79355], [20240704, 3424.6, 3424.6, 3425.2, 3423.2, 3423.2, 171, null, 1438, 79399], [20240704, 3423.2, 3423.2, 3425.4, 3423.2, 3424.2, 112, null, 1439, 79451], [20240704, 3424.2, 3424.4, 3425.8, 3424.4, 3425.4, 144, null, 1440, 79537], [20240704, 3425.4, 3425.2, 3426.2, 3423.8, 3424.0, 202, null, 1441, 79606], [20240704, 3424.0, 3424.2, 3426.6, 3424.2, 3425.4, 208, null, 1442, 79727], [20240704, 3425.4, 3424.4, 3426.2, 3424.4, 3425.4, 141, null, 1443, 79817], [20240704, 3425.4, 3425.4, 3426.8, 3425.4, 3426.0, 159, null, 1444, 79902], [20240704, 3426.0, 3426.0, 3426.2, 3423.2, 3423.2, 114, null, 1445, 79961], [20240704, 3423.2, 3423.2, 3424.6, 3423.2, 3424.6, 177, null, 1446, 80058], [20240704, 3424.6, 3424.6, 3424.8, 3421.8, 3423.2, 236, null, 1447, 80108], [20240704, 3423.2, 3423.4, 3423.6, 3421.0, 3421.0, 179, null, 1448, 80181], [20240704, 3421.0, 3421.0, 3423.0, 3420.2, 3422.6, 188, null, 1449, 80280], [20240704, 3422.6, 3422.4, 3424.8, 3422.4, 3424.4, 216, null, 1450, 80427], [20240704, 3424.4, 3424.2, 3424.2, 3422.2, 3423.4, 189, null, 1451, 80538], [20240704, 3423.4, 3423.4, 3424.0, 3423.0, 3423.6, 159, null, 1452, 80632], [20240704, 3423.6, 3423.8, 3424.4, 3423.2, 3424.4, 241, null, 1453, 80723], [20240704, 3424.4, 3424.6, 3424.8, 3423.6, 3424.8, 196, null, 1454, 80831], [20240704, 3424.8, 3424.4, 3424.8, 3424.2, 3424.2, 195, null, 1455, 80904], [20240704, 3424.2, 3424.4, 3424.8, 3423.2, 3423.4, 315, null, 1456, 81087], [20240704, 3423.4, 3423.6, 3424.2, 3422.6, 3423.6, 277, null, 1457, 81255], [20240704, 3423.6, 3423.6, 3423.6, 3421.6, 3422.0, 290, null, 1458, 81411], [20240704, 3422.0, 3422.0, 3422.8, 3421.2, 3421.6, 341, null, 1459, 81616], [20240704, 3421.6, 3421.8, 3422.0, 3418.6, 3419.0, 621, null, 1500, 81880], [20240705, 3419.0, 3423.0, 3426.8, 3420.0, 3422.4, 1433, null, 931, 80887], [20240705, 3422.4, 3421.8, 3425.0, 3421.0, 3421.0, 685, null, 932, 80447], [20240705, 3421.0, 3421.2, 3422.8, 3418.4, 3419.0, 709, null, 933, 80070], [20240705, 3419.0, 3418.6, 3419.0, 3412.8, 3412.8, 674, null, 934, 79710], [20240705, 3412.8, 3412.8, 3415.4, 3411.6, 3413.4, 664, null, 935, 79394], [20240705, 3413.4, 3413.0, 3415.0, 3412.2, 3412.4, 518, null, 936, 79119], [20240705, 3412.4, 3412.6, 3412.6, 3406.8, 3409.2, 798, null, 937, 78741], [20240705, 3409.2, 3409.6, 3411.0, 3408.2, 3409.0, 418, null, 938, 78508], [20240705, 3409.0, 3408.6, 3409.6, 3405.6, 3405.8, 566, null, 939, 78280], [20240705, 3405.8, 3405.8, 3408.2, 3404.6, 3407.4, 618, null, 940, 78016], [20240705, 3407.4, 3407.2, 3407.4, 3404.8, 3406.6, 479, null, 941, 77807], [20240705, 3406.6, 3406.6, 3410.6, 3405.8, 3409.0, 561, null, 942, 77603], [20240705, 3409.0, 3409.0, 3409.0, 3402.8, 3403.2, 466, null, 943, 77447], [20240705, 3403.2, 3402.4, 3402.8, 3401.4, 3402.2, 358, null, 944, 77332], [20240705, 3402.2, 3402.4, 3402.4, 3400.8, 3401.2, 336, null, 945, 77277], [20240705, 3401.2, 3401.2, 3404.6, 3400.8, 3402.8, 461, null, 946, 77190], [20240705, 3402.8, 3402.6, 3404.4, 3402.2, 3403.6, 290, null, 947, 77078], [20240705, 3403.6, 3403.6, 3404.4, 3401.4, 3401.8, 283, null, 948, 77013], [20240705, 3401.8, 3401.8, 3403.0, 3400.2, 3402.8, 275, null, 949, 76934], [20240705, 3402.8, 3402.8, 3404.8, 3399.6, 3399.6, 368, null, 950, 76832], [20240705, 3399.6, 3399.6, 3400.4, 3398.0, 3400.0, 478, null, 951, 76701], [20240705, 3400.0, 3400.0, 3403.6, 3400.0, 3402.0, 290, null, 952, 76652], [20240705, 3402.0, 3401.6, 3403.0, 3401.0, 3401.6, 172, null, 953, 76646], [20240705, 3401.6, 3402.0, 3402.4, 3399.4, 3400.2, 203, null, 954, 76619], [20240705, 3400.2, 3400.2, 3402.8, 3400.0, 3401.8, 174, null, 955, 76594], [20240705, 3401.8, 3402.0, 3402.6, 3400.8, 3402.0, 171, null, 956, 76569], [20240705, 3402.0, 3401.2, 3401.8, 3399.2, 3400.2, 198, null, 957, 76524], [20240705, 3400.2, 3400.4, 3400.6, 3398.2, 3399.0, 155, null, 958, 76510], [20240705, 3399.0, 3398.8, 3399.0, 3398.0, 3398.4, 257, null, 959, 76500], [20240705, 3398.4, 3398.0, 3398.4, 3396.6, 3397.4, 263, null, 1000, 76484], [20240705, 3397.4, 3397.0, 3397.4, 3395.6, 3395.8, 383, null, 1001, 76422], [20240705, 3395.8, 3395.6, 3395.6, 3393.6, 3395.2, 384, null, 1002, 76385], [20240705, 3395.2, 3395.0, 3396.2, 3393.8, 3393.8, 217, null, 1003, 76339], [20240705, 3393.8, 3394.2, 3396.0, 3393.4, 3395.0, 207, null, 1004, 76312], [20240705, 3395.0, 3394.8, 3394.8, 3392.2, 3392.4, 297, null, 1005, 76286], [20240705, 3392.4, 3392.2, 3393.8, 3390.8, 3393.0, 332, null, 1006, 76223], [20240705, 3393.0, 3393.0, 3393.0, 3391.2, 3392.8, 187, null, 1007, 76252], [20240705, 3392.8, 3392.8, 3393.2, 3391.2, 3393.2, 136, null, 1008, 76260], [20240705, 3393.2, 3393.2, 3396.0, 3392.0, 3396.0, 257, null, 1009, 76226], [20240705, 3396.0, 3395.8, 3395.8, 3393.6, 3394.0, 311, null, 1010, 76172], [20240705, 3394.0, 3394.0, 3394.0, 3391.0, 3391.4, 247, null, 1011, 76159], [20240705, 3391.4, 3391.4, 3391.4, 3389.6, 3391.4, 328, null, 1012, 76148], [20240705, 3391.4, 3391.2, 3391.6, 3389.6, 3389.8, 168, null, 1013, 76150], [20240705, 3389.8, 3390.2, 3390.2, 3388.4, 3388.8, 303, null, 1014, 76181], [20240705, 3388.8, 3389.0, 3392.6, 3389.0, 3389.4, 310, null, 1015, 76185], [20240705, 3389.4, 3389.0, 3390.8, 3388.0, 3388.2, 294, null, 1016, 76184], [20240705, 3388.2, 3388.4, 3389.2, 3388.2, 3388.2, 148, null, 1017, 76223], [20240705, 3388.2, 3388.2, 3390.6, 3388.2, 3388.2, 249, null, 1018, 76208], [20240705, 3388.2, 3388.2, 3388.4, 3387.2, 3387.4, 213, null, 1019, 76177], [20240705, 3387.4, 3387.4, 3389.4, 3387.0, 3388.6, 197, null, 1020, 76203], [20240705, 3388.6, 3388.6, 3388.6, 3385.4, 3386.0, 303, null, 1021, 76206], [20240705, 3386.0, 3386.0, 3386.6, 3384.2, 3384.4, 247, null, 1022, 76219], [20240705, 3384.4, 3384.4, 3386.6, 3384.2, 3385.4, 257, null, 1023, 76194], [20240705, 3385.4, 3385.2, 3386.6, 3384.4, 3386.2, 141, null, 1024, 76187], [20240705, 3386.2, 3386.2, 3388.2, 3386.2, 3387.8, 242, null, 1025, 76180], [20240705, 3387.8, 3388.0, 3388.0, 3383.0, 3383.2, 281, null, 1026, 76183], [20240705, 3383.2, 3383.4, 3384.4, 3383.0, 3383.0, 187, null, 1027, 76205], [20240705, 3383.0, 3382.8, 3385.8, 3381.2, 3383.6, 375, null, 1028, 76199], [20240705, 3383.6, 3383.2, 3383.4, 3381.4, 3383.0, 107, null, 1029, 76223], [20240705, 3383.0, 3383.2, 3385.0, 3382.8, 3384.4, 213, null, 1030, 76246], [20240705, 3384.4, 3384.4, 3384.4, 3381.4, 3382.4, 354, null, 1031, 76357], [20240705, 3382.4, 3382.2, 3383.8, 3382.0, 3382.8, 297, null, 1032, 76445], [20240705, 3382.8, 3383.0, 3383.6, 3382.4, 3383.0, 115, null, 1033, 76466], [20240705, 3383.0, 3382.6, 3384.4, 3381.6, 3381.8, 195, null, 1034, 76526], [20240705, 3381.8, 3382.0, 3382.6, 3379.0, 3379.2, 410, null, 1035, 76637], [20240705, 3379.2, 3378.8, 3378.8, 3376.0, 3378.0, 669, null, 1036, 76719], [20240705, 3378.0, 3378.4, 3378.6, 3374.4, 3374.4, 311, null, 1037, 76737], [20240705, 3374.4, 3374.6, 3380.4, 3374.6, 3380.4, 451, null, 1038, 76745], [20240705, 3380.4, 3380.4, 3384.2, 3380.0, 3384.2, 458, null, 1039, 76729], [20240705, 3384.2, 3384.4, 3385.6, 3382.2, 3383.8, 370, null, 1040, 76733], [20240705, 3383.8, 3383.8, 3388.6, 3383.8, 3388.6, 459, null, 1041, 76754], [20240705, 3388.6, 3388.4, 3389.8, 3387.4, 3388.0, 483, null, 1042, 76737], [20240705, 3388.0, 3388.2, 3388.4, 3384.8, 3384.8, 219, null, 1043, 76749], [20240705, 3384.8, 3385.2, 3386.4, 3382.6, 3384.6, 261, null, 1044, 76794], [20240705, 3384.6, 3384.0, 3384.0, 3380.2, 3382.0, 192, null, 1045, 76810], [20240705, 3382.0, 3382.2, 3383.4, 3381.4, 3382.8, 142, null, 1046, 76829], [20240705, 3382.8, 3382.8, 3384.4, 3381.2, 3381.6, 187, null, 1047, 76868], [20240705, 3381.6, 3382.0, 3382.2, 3380.2, 3381.2, 112, null, 1048, 76893], [20240705, 3381.2, 3380.8, 3383.4, 3380.6, 3382.6, 109, null, 1049, 76930], [20240705, 3382.6, 3382.8, 3383.0, 3379.2, 3382.4, 256, null, 1050, 76928], [20240705, 3382.4, 3382.2, 3383.8, 3381.0, 3381.4, 121, null, 1051, 76947], [20240705, 3381.4, 3381.8, 3382.2, 3380.0, 3380.0, 91, null, 1052, 76958], [20240705, 3380.0, 3380.0, 3381.8, 3379.2, 3379.6, 85, null, 1053, 76958], [20240705, 3379.6, 3379.6, 3379.6, 3377.6, 3378.6, 167, null, 1054, 76947], [20240705, 3378.6, 3378.4, 3378.4, 3377.4, 3377.4, 55, null, 1055, 76958], [20240705, 3377.4, 3377.2, 3379.4, 3376.2, 3376.6, 188, null, 1056, 77009], [20240705, 3376.6, 3376.2, 3379.6, 3376.2, 3377.2, 131, null, 1057, 77030], [20240705, 3377.2, 3377.0, 3377.2, 3375.8, 3377.2, 155, null, 1058, 77066], [20240705, 3377.2, 3377.6, 3378.0, 3377.2, 3377.2, 88, null, 1059, 77092], [20240705, 3377.2, 3377.2, 3377.6, 3376.6, 3377.0, 61, null, 1100, 77090], [20240705, 3377.0, 3376.6, 3378.0, 3375.8, 3376.0, 141, null, 1101, 77118], [20240705, 3376.0, 3376.0, 3376.0, 3374.6, 3375.4, 227, null, 1102, 77164], [20240705, 3375.4, 3375.8, 3377.8, 3375.4, 3375.6, 139, null, 1103, 77182], [20240705, 3375.6, 3375.6, 3377.0, 3375.4, 3375.4, 51, null, 1104, 77207], [20240705, 3375.4, 3375.8, 3376.0, 3374.0, 3375.8, 151, null, 1105, 77228], [20240705, 3375.8, 3376.2, 3376.8, 3373.8, 3375.6, 123, null, 1106, 77244], [20240705, 3375.6, 3375.8, 3377.4, 3374.0, 3374.2, 174, null, 1107, 77259], [20240705, 3374.2, 3374.4, 3375.6, 3374.0, 3375.2, 89, null, 1108, 77285], [20240705, 3375.2, 3375.0, 3378.2, 3375.0, 3375.8, 162, null, 1109, 77306], [20240705, 3375.8, 3375.8, 3376.0, 3373.2, 3373.4, 185, null, 1110, 77355], [20240705, 3373.4, 3373.2, 3375.2, 3373.2, 3374.8, 96, null, 1111, 77377], [20240705, 3374.8, 3375.0, 3377.2, 3374.2, 3374.2, 146, null, 1112, 77417], [20240705, 3374.2, 3374.2, 3375.2, 3373.2, 3375.2, 133, null, 1113, 77429], [20240705, 3375.2, 3375.0, 3375.4, 3374.0, 3374.0, 68, null, 1114, 77462], [20240705, 3374.0, 3373.8, 3376.0, 3373.8, 3374.6, 127, null, 1115, 77445], [20240705, 3374.6, 3374.6, 3379.8, 3373.4, 3379.8, 318, null, 1116, 77469], [20240705, 3379.8, 3379.8, 3382.8, 3378.2, 3381.4, 465, null, 1117, 77590], [20240705, 3381.4, 3380.8, 3382.0, 3379.2, 3379.2, 282, null, 1118, 77687], [20240705, 3379.2, 3379.0, 3383.2, 3378.8, 3382.4, 299, null, 1119, 77780], [20240705, 3382.4, 3382.4, 3382.8, 3378.4, 3378.6, 231, null, 1120, 77874], [20240705, 3378.6, 3378.8, 3382.2, 3378.6, 3380.6, 187, null, 1121, 77912], [20240705, 3380.6, 3380.8, 3384.2, 3380.6, 3381.4, 185, null, 1122, 77942], [20240705, 3381.4, 3382.0, 3384.6, 3381.2, 3384.0, 173, null, 1123, 77967], [20240705, 3384.0, 3383.6, 3384.8, 3382.2, 3384.2, 171, null, 1124, 77948], [20240705, 3384.2, 3384.0, 3386.4, 3384.0, 3384.2, 274, null, 1125, 78025], [20240705, 3384.2, 3384.0, 3385.6, 3383.2, 3384.8, 177, null, 1126, 78059], [20240705, 3384.8, 3384.8, 3385.0, 3383.2, 3384.6, 92, null, 1127, 78075], [20240705, 3384.6, 3384.6, 3384.8, 3383.0, 3383.0, 114, null, 1128, 78079], [20240705, 3383.0, 3383.4, 3383.4, 3382.0, 3382.2, 107, null, 1129, 78101], [20240705, 3382.2, 3382.2, 3384.8, 3382.0, 3383.8, 224, null, 1130, 78134], [20240705, 3383.8, 3382.8, 3384.8, 3381.0, 3382.4, 360, null, 1301, 78270], [20240705, 3382.4, 3381.8, 3384.0, 3381.2, 3383.4, 227, null, 1302, 78339], [20240705, 3383.4, 3383.6, 3386.0, 3382.4, 3382.8, 164, null, 1303, 78378], [20240705, 3382.8, 3383.0, 3386.0, 3382.8, 3384.8, 141, null, 1304, 78388], [20240705, 3384.8, 3385.0, 3385.0, 3382.4, 3383.4, 120, null, 1305, 78430], [20240705, 3383.4, 3383.4, 3385.8, 3383.4, 3383.6, 100, null, 1306, 78438], [20240705, 3383.6, 3383.6, 3383.6, 3381.0, 3381.2, 94, null, 1307, 78461], [20240705, 3381.2, 3381.4, 3382.4, 3379.2, 3382.4, 174, null, 1308, 78485], [20240705, 3382.4, 3382.8, 3387.4, 3382.8, 3386.6, 304, null, 1309, 78518], [20240705, 3386.6, 3386.8, 3389.2, 3386.2, 3388.0, 335, null, 1310, 78609], [20240705, 3388.0, 3387.6, 3391.2, 3387.6, 3389.4, 398, null, 1311, 78687], [20240705, 3389.4, 3389.2, 3390.2, 3388.6, 3388.8, 288, null, 1312, 78774], [20240705, 3388.8, 3388.6, 3391.4, 3388.0, 3390.0, 209, null, 1313, 78823], [20240705, 3390.0, 3389.8, 3391.0, 3388.2, 3388.2, 170, null, 1314, 78874], [20240705, 3388.2, 3388.6, 3389.8, 3386.6, 3389.0, 186, null, 1315, 78928], [20240705, 3389.0, 3389.0, 3389.0, 3387.2, 3388.2, 119, null, 1316, 78955], [20240705, 3388.2, 3388.2, 3393.2, 3388.2, 3391.2, 331, null, 1317, 78989], [20240705, 3391.2, 3391.2, 3392.8, 3390.4, 3391.4, 184, null, 1318, 79027], [20240705, 3391.4, 3391.8, 3391.8, 3388.4, 3388.4, 202, null, 1319, 79050], [20240705, 3388.4, 3388.4, 3388.8, 3386.4, 3387.4, 206, null, 1320, 79074], [20240705, 3387.4, 3387.4, 3387.6, 3384.8, 3384.8, 196, null, 1321, 79121], [20240705, 3384.8, 3385.0, 3385.0, 3383.8, 3385.0, 177, null, 1322, 79153], [20240705, 3385.0, 3385.2, 3386.4, 3384.0, 3384.4, 195, null, 1323, 79146], [20240705, 3384.4, 3384.4, 3384.6, 3383.2, 3383.4, 91, null, 1324, 79152], [20240705, 3383.4, 3383.6, 3383.8, 3382.2, 3383.8, 120, null, 1325, 79176], [20240705, 3383.8, 3383.8, 3384.6, 3383.2, 3383.8, 102, null, 1326, 79190], [20240705, 3383.8, 3383.8, 3384.6, 3383.2, 3383.4, 58, null, 1327, 79217], [20240705, 3383.4, 3383.2, 3383.4, 3382.4, 3383.0, 74, null, 1328, 79246], [20240705, 3383.0, 3383.0, 3383.2, 3382.4, 3382.6, 62, null, 1329, 79265], [20240705, 3382.6, 3382.6, 3387.4, 3382.6, 3386.2, 233, null, 1330, 79351], [20240705, 3386.2, 3386.2, 3387.6, 3385.4, 3387.6, 130, null, 1331, 79408], [20240705, 3387.6, 3387.8, 3390.8, 3387.8, 3390.8, 237, null, 1332, 79478], [20240705, 3390.8, 3390.6, 3392.8, 3390.6, 3391.4, 241, null, 1333, 79521], [20240705, 3391.4, 3391.4, 3392.2, 3390.8, 3391.6, 239, null, 1334, 79567], [20240705, 3391.6, 3391.2, 3391.2, 3388.0, 3389.0, 197, null, 1335, 79632], [20240705, 3389.0, 3389.2, 3389.4, 3387.6, 3389.0, 145, null, 1336, 79651], [20240705, 3389.0, 3389.0, 3389.8, 3387.2, 3389.8, 201, null, 1337, 79696], [20240705, 3389.8, 3389.4, 3389.4, 3387.4, 3388.2, 88, null, 1338, 79708], [20240705, 3388.2, 3388.6, 3390.0, 3388.4, 3390.0, 82, null, 1339, 79737], [20240705, 3390.0, 3390.0, 3392.8, 3390.0, 3392.0, 207, null, 1340, 79799], [20240705, 3392.0, 3391.8, 3394.0, 3391.8, 3392.0, 260, null, 1341, 79836], [20240705, 3392.0, 3392.4, 3393.8, 3391.8, 3393.6, 153, null, 1342, 79840], [20240705, 3393.6, 3393.6, 3395.8, 3393.6, 3395.0, 364, null, 1343, 79933], [20240705, 3395.0, 3394.8, 3395.0, 3393.0, 3395.0, 242, null, 1344, 79987], [20240705, 3395.0, 3394.8, 3395.4, 3394.0, 3395.0, 158, null, 1345, 79999], [20240705, 3395.0, 3395.0, 3396.8, 3394.6, 3396.2, 350, null, 1346, 79995], [20240705, 3396.2, 3396.0, 3396.8, 3394.2, 3394.2, 265, null, 1347, 80028], [20240705, 3394.2, 3394.4, 3395.8, 3394.0, 3395.8, 164, null, 1348, 80065], [20240705, 3395.8, 3395.6, 3397.6, 3395.6, 3396.6, 343, null, 1349, 80065], [20240705, 3396.6, 3396.6, 3397.0, 3395.6, 3396.8, 178, null, 1350, 80115], [20240705, 3396.8, 3396.6, 3399.8, 3396.6, 3399.6, 442, null, 1351, 80223], [20240705, 3399.6, 3399.8, 3400.6, 3397.6, 3397.8, 400, null, 1352, 80316], [20240705, 3397.8, 3397.8, 3398.4, 3394.4, 3394.4, 291, null, 1353, 80411], [20240705, 3394.4, 3394.4, 3397.0, 3393.8, 3396.0, 240, null, 1354, 80534], [20240705, 3396.0, 3395.6, 3396.6, 3395.4, 3396.6, 55, null, 1355, 80546], [20240705, 3396.6, 3396.6, 3399.2, 3396.6, 3399.2, 154, null, 1356, 80586], [20240705, 3399.2, 3399.0, 3401.2, 3399.0, 3399.4, 259, null, 1357, 80686], [20240705, 3399.4, 3398.8, 3399.4, 3396.2, 3397.6, 184, null, 1358, 80733], [20240705, 3397.6, 3397.4, 3401.8, 3397.4, 3401.4, 233, null, 1359, 80823], [20240705, 3401.4, 3401.2, 3401.8, 3399.8, 3401.0, 205, null, 1400, 80928], [20240705, 3401.0, 3401.0, 3402.2, 3398.0, 3398.8, 330, null, 1401, 81056], [20240705, 3398.8, 3398.8, 3399.0, 3394.6, 3396.0, 339, null, 1402, 81204], [20240705, 3396.0, 3396.0, 3401.0, 3396.0, 3400.4, 224, null, 1403, 81283], [20240705, 3400.4, 3400.2, 3402.2, 3399.4, 3401.8, 208, null, 1404, 81337], [20240705, 3401.8, 3402.2, 3405.6, 3402.2, 3404.0, 438, null, 1405, 81520], [20240705, 3404.0, 3403.8, 3405.0, 3403.8, 3404.8, 228, null, 1406, 81598], [20240705, 3404.8, 3404.8, 3405.6, 3403.4, 3405.6, 190, null, 1407, 81647], [20240705, 3405.6, 3405.6, 3407.0, 3404.8, 3404.8, 309, null, 1408, 81747], [20240705, 3404.8, 3405.2, 3405.2, 3403.2, 3403.8, 172, null, 1409, 81815], [20240705, 3403.8, 3403.8, 3404.0, 3403.0, 3403.6, 119, null, 1410, 81869], [20240705, 3403.6, 3403.6, 3404.0, 3402.4, 3402.8, 144, null, 1411, 81923], [20240705, 3402.8, 3402.8, 3403.6, 3400.4, 3401.2, 163, null, 1412, 81997], [20240705, 3401.2, 3400.6, 3401.6, 3399.6, 3400.8, 147, null, 1413, 82061], [20240705, 3400.8, 3400.8, 3400.8, 3398.4, 3399.4, 183, null, 1414, 82121], [20240705, 3399.4, 3399.8, 3401.6, 3399.8, 3401.2, 94, null, 1415, 82161], [20240705, 3401.2, 3401.6, 3402.2, 3401.4, 3401.8, 64, null, 1416, 82176], [20240705, 3401.8, 3402.0, 3402.4, 3397.6, 3397.6, 186, null, 1417, 82275], [20240705, 3397.6, 3398.0, 3398.2, 3397.0, 3397.4, 164, null, 1418, 82336], [20240705, 3397.4, 3397.2, 3398.0, 3397.0, 3397.2, 129, null, 1419, 82384], [20240705, 3397.2, 3397.4, 3397.8, 3395.0, 3395.4, 240, null, 1420, 82510], [20240705, 3395.4, 3395.2, 3395.8, 3394.8, 3395.8, 122, null, 1421, 82568], [20240705, 3395.8, 3396.0, 3398.0, 3396.0, 3398.0, 101, null, 1422, 82634], [20240705, 3398.0, 3398.2, 3400.0, 3398.0, 3398.8, 117, null, 1423, 82681], [20240705, 3398.8, 3399.2, 3400.4, 3398.0, 3400.4, 83, null, 1424, 82724], [20240705, 3400.4, 3400.4, 3400.4, 3398.2, 3399.0, 92, null, 1425, 82779], [20240705, 3399.0, 3399.0, 3400.0, 3398.6, 3400.0, 54, null, 1426, 82790], [20240705, 3400.0, 3399.8, 3400.0, 3397.8, 3397.8, 102, null, 1427, 82841], [20240705, 3397.8, 3397.8, 3399.0, 3397.6, 3398.6, 77, null, 1428, 82876], [20240705, 3398.6, 3398.0, 3399.0, 3398.0, 3398.4, 112, null, 1429, 82960], [20240705, 3398.4, 3398.2, 3398.2, 3394.8, 3394.8, 244, null, 1430, 83085], [20240705, 3394.8, 3394.6, 3396.0, 3394.0, 3395.8, 264, null, 1431, 83160], [20240705, 3395.8, 3395.8, 3399.4, 3395.8, 3398.2, 195, null, 1432, 83269], [20240705, 3398.2, 3398.2, 3398.2, 3396.0, 3397.4, 91, null, 1433, 83325], [20240705, 3397.4, 3397.2, 3398.0, 3396.4, 3396.4, 69, null, 1434, 83371], [20240705, 3396.4, 3396.8, 3398.8, 3396.4, 3398.8, 94, null, 1435, 83417], [20240705, 3398.8, 3398.4, 3399.4, 3398.0, 3398.4, 123, null, 1436, 83476], [20240705, 3398.4, 3398.2, 3400.0, 3398.0, 3399.8, 109, null, 1437, 83546], [20240705, 3399.8, 3399.8, 3399.8, 3398.4, 3399.4, 197, null, 1438, 83640], [20240705, 3399.4, 3399.6, 3400.8, 3398.6, 3398.6, 229, null, 1439, 83753], [20240705, 3398.6, 3398.8, 3401.0, 3398.2, 3400.2, 116, null, 1440, 83831], [20240705, 3400.2, 3399.8, 3399.8, 3398.4, 3399.0, 111, null, 1441, 83891], [20240705, 3399.0, 3399.0, 3399.6, 3398.2, 3398.2, 104, null, 1442, 83955], [20240705, 3398.2, 3397.8, 3398.8, 3397.2, 3397.6, 128, null, 1443, 84017], [20240705, 3397.6, 3397.2, 3398.2, 3396.6, 3398.2, 167, null, 1444, 84118], [20240705, 3398.2, 3398.4, 3400.0, 3398.2, 3399.2, 183, null, 1445, 84215], [20240705, 3399.2, 3399.4, 3401.2, 3399.0, 3401.0, 249, null, 1446, 84395], [20240705, 3401.0, 3401.0, 3402.2, 3400.2, 3401.0, 286, null, 1447, 84584], [20240705, 3401.0, 3401.0, 3402.0, 3400.8, 3401.6, 171, null, 1448, 84714], [20240705, 3401.6, 3401.6, 3403.2, 3401.2, 3402.2, 209, null, 1449, 84818], [20240705, 3402.2, 3402.2, 3402.6, 3400.2, 3402.6, 262, null, 1450, 84983], [20240705, 3402.6, 3402.0, 3402.2, 3400.4, 3401.2, 229, null, 1451, 85127], [20240705, 3401.2, 3401.4, 3402.8, 3401.0, 3402.4, 192, null, 1452, 85258], [20240705, 3402.4, 3402.8, 3403.0, 3402.0, 3402.6, 240, null, 1453, 85389], [20240705, 3402.6, 3402.8, 3403.4, 3402.2, 3402.2, 309, null, 1454, 85587], [20240705, 3402.2, 3402.2, 3402.8, 3401.6, 3402.4, 325, null, 1455, 85783], [20240705, 3402.4, 3402.0, 3403.4, 3402.0, 3403.2, 370, null, 1456, 86018], [20240705, 3403.2, 3403.2, 3403.2, 3402.2, 3403.0, 314, null, 1457, 86183], [20240705, 3403.0, 3402.6, 3403.4, 3402.6, 3403.2, 355, null, 1458, 86353], [20240705, 3403.2, 3403.2, 3404.0, 3402.0, 3402.4, 426, null, 1459, 86565], [20240705, 3402.4, 3402.6, 3405.0, 3402.6, 3404.8, 582, null, 1500, 86876], [20240708, 3404.8, 3397.8, 3398.2, 3391.0, 3391.8, 1201, null, 931, 86064], [20240708, 3391.8, 3392.2, 3395.0, 3390.4, 3395.0, 594, null, 932, 85690], [20240708, 3395.0, 3394.2, 3396.0, 3391.2, 3392.0, 464, null, 933, 85400], [20240708, 3392.0, 3391.8, 3394.0, 3390.8, 3394.0, 372, null, 934, 85111], [20240708, 3394.0, 3394.4, 3397.0, 3394.0, 3396.6, 474, null, 935, 84732], [20240708, 3396.6, 3396.8, 3396.8, 3393.2, 3394.2, 427, null, 936, 84429], [20240708, 3394.2, 3393.8, 3394.6, 3392.0, 3394.0, 347, null, 937, 84203], [20240708, 3394.0, 3393.8, 3397.6, 3393.2, 3397.6, 279, null, 938, 84015], [20240708, 3397.6, 3397.6, 3397.8, 3396.6, 3396.8, 252, null, 939, 83847], [20240708, 3396.8, 3396.8, 3399.6, 3396.4, 3398.6, 375, null, 940, 83678], [20240708, 3398.6, 3398.6, 3399.0, 3396.4, 3397.6, 236, null, 941, 83527], [20240708, 3397.6, 3397.4, 3399.4, 3396.4, 3399.4, 186, null, 942, 83398], [20240708, 3399.4, 3399.4, 3403.6, 3399.2, 3402.8, 352, null, 943, 83182], [20240708, 3402.8, 3402.8, 3403.0, 3400.8, 3400.8, 272, null, 944, 82983], [20240708, 3400.8, 3400.6, 3403.0, 3399.8, 3402.4, 331, null, 945, 82775], [20240708, 3402.4, 3402.6, 3403.2, 3397.8, 3398.4, 401, null, 946, 82500], [20240708, 3398.4, 3398.4, 3400.2, 3396.6, 3399.4, 332, null, 947, 82288], [20240708, 3399.4, 3399.8, 3400.6, 3397.6, 3397.8, 151, null, 948, 82167], [20240708, 3397.8, 3398.0, 3398.2, 3396.2, 3397.2, 195, null, 949, 82052], [20240708, 3397.2, 3396.6, 3397.2, 3395.0, 3395.0, 234, null, 950, 81922], [20240708, 3395.0, 3395.0, 3396.0, 3394.0, 3394.0, 193, null, 951, 81809], [20240708, 3394.0, 3394.0, 3396.4, 3393.0, 3394.8, 225, null, 952, 81674], [20240708, 3394.8, 3394.6, 3396.2, 3394.2, 3396.2, 148, null, 953, 81596], [20240708, 3396.2, 3396.0, 3397.2, 3395.4, 3396.4, 148, null, 954, 81526], [20240708, 3396.4, 3396.0, 3397.2, 3394.0, 3394.2, 136, null, 955, 81438], [20240708, 3394.2, 3394.2, 3395.0, 3393.8, 3393.8, 70, null, 956, 81402], [20240708, 3393.8, 3394.2, 3394.4, 3393.0, 3393.4, 128, null, 957, 81335], [20240708, 3393.4, 3393.4, 3394.2, 3392.6, 3393.0, 106, null, 958, 81266], [20240708, 3393.0, 3393.0, 3393.8, 3392.4, 3392.8, 205, null, 959, 81167], [20240708, 3392.8, 3392.8, 3394.0, 3392.4, 3393.2, 175, null, 1000, 81079], [20240708, 3393.2, 3393.2, 3393.8, 3392.6, 3393.0, 192, null, 1001, 80977], [20240708, 3393.0, 3393.6, 3393.6, 3392.2, 3392.2, 132, null, 1002, 80911], [20240708, 3392.2, 3392.2, 3392.8, 3390.2, 3392.6, 290, null, 1003, 80713], [20240708, 3392.6, 3393.0, 3395.8, 3392.8, 3395.8, 181, null, 1004, 80642], [20240708, 3395.8, 3395.6, 3397.6, 3395.6, 3396.6, 279, null, 1005, 80519], [20240708, 3396.6, 3396.6, 3397.2, 3395.8, 3396.0, 187, null, 1006, 80443], [20240708, 3396.0, 3396.0, 3397.8, 3395.6, 3397.4, 165, null, 1007, 80391], [20240708, 3397.4, 3397.4, 3398.2, 3396.4, 3397.2, 177, null, 1008, 80340], [20240708, 3397.2, 3396.8, 3397.4, 3396.0, 3396.8, 86, null, 1009, 80287], [20240708, 3396.8, 3396.6, 3397.0, 3395.6, 3396.2, 94, null, 1010, 80237], [20240708, 3396.2, 3396.2, 3397.2, 3395.6, 3396.4, 136, null, 1011, 80210], [20240708, 3396.4, 3396.4, 3396.6, 3395.4, 3396.0, 117, null, 1012, 80180], [20240708, 3396.0, 3396.0, 3398.0, 3396.0, 3398.0, 63, null, 1013, 80149], [20240708, 3398.0, 3398.0, 3399.6, 3396.6, 3397.0, 183, null, 1014, 80052], [20240708, 3397.0, 3397.2, 3397.8, 3396.0, 3396.2, 107, null, 1015, 79999], [20240708, 3396.2, 3396.2, 3397.0, 3395.4, 3395.4, 116, null, 1016, 79938], [20240708, 3395.4, 3395.4, 3395.4, 3394.2, 3394.6, 181, null, 1017, 79851], [20240708, 3394.6, 3394.6, 3394.8, 3393.8, 3394.8, 175, null, 1018, 79848], [20240708, 3394.8, 3394.8, 3395.4, 3393.6, 3393.8, 87, null, 1019, 79809], [20240708, 3393.8, 3393.6, 3394.2, 3392.0, 3393.4, 201, null, 1020, 79758], [20240708, 3393.4, 3393.4, 3393.6, 3392.2, 3393.6, 66, null, 1021, 79728], [20240708, 3393.6, 3393.6, 3394.6, 3393.0, 3394.6, 71, null, 1022, 79685], [20240708, 3394.6, 3395.0, 3397.0, 3395.0, 3395.6, 125, null, 1023, 79637], [20240708, 3395.6, 3395.2, 3396.6, 3394.2, 3394.2, 72, null, 1024, 79589], [20240708, 3394.2, 3394.2, 3395.4, 3394.2, 3395.2, 59, null, 1025, 79553], [20240708, 3395.2, 3394.6, 3395.2, 3393.0, 3393.4, 62, null, 1026, 79513], [20240708, 3393.4, 3393.4, 3393.6, 3392.4, 3393.0, 125, null, 1027, 79452], [20240708, 3393.0, 3393.0, 3394.4, 3392.4, 3392.6, 110, null, 1028, 79419], [20240708, 3392.6, 3392.8, 3393.4, 3392.4, 3393.0, 54, null, 1029, 79403], [20240708, 3393.0, 3393.0, 3393.2, 3392.0, 3392.4, 97, null, 1030, 79380], [20240708, 3392.4, 3392.6, 3393.8, 3392.0, 3392.6, 196, null, 1031, 79260], [20240708, 3392.6, 3392.6, 3393.6, 3391.6, 3393.6, 96, null, 1032, 79220], [20240708, 3393.6, 3394.0, 3394.8, 3393.2, 3394.2, 82, null, 1033, 79180], [20240708, 3394.2, 3394.4, 3395.2, 3394.2, 3394.6, 75, null, 1034, 79138], [20240708, 3394.6, 3394.8, 3395.4, 3394.0, 3394.6, 90, null, 1035, 79100], [20240708, 3394.6, 3394.6, 3395.2, 3394.0, 3394.6, 65, null, 1036, 79064], [20240708, 3394.6, 3394.6, 3394.6, 3392.2, 3392.2, 131, null, 1037, 78996], [20240708, 3392.2, 3392.2, 3393.4, 3392.0, 3392.8, 112, null, 1038, 78942], [20240708, 3392.8, 3392.6, 3393.0, 3391.6, 3392.0, 74, null, 1039, 78906], [20240708, 3392.0, 3392.0, 3392.4, 3391.8, 3392.0, 71, null, 1040, 78868], [20240708, 3392.0, 3392.6, 3393.0, 3392.0, 3392.2, 80, null, 1041, 78824], [20240708, 3392.2, 3392.2, 3392.4, 3391.4, 3391.8, 71, null, 1042, 78798], [20240708, 3391.8, 3392.0, 3393.2, 3391.4, 3392.2, 218, null, 1043, 78709], [20240708, 3392.2, 3392.0, 3392.0, 3390.6, 3390.8, 170, null, 1044, 78673], [20240708, 3390.8, 3390.8, 3392.0, 3389.4, 3392.0, 329, null, 1045, 78482], [20240708, 3392.0, 3392.0, 3394.2, 3391.2, 3392.6, 237, null, 1046, 78374], [20240708, 3392.6, 3393.0, 3395.4, 3393.0, 3394.4, 189, null, 1047, 78295], [20240708, 3394.4, 3394.6, 3394.6, 3392.4, 3392.8, 82, null, 1048, 78260], [20240708, 3392.8, 3392.6, 3392.8, 3391.6, 3392.0, 45, null, 1049, 78249], [20240708, 3392.0, 3392.0, 3393.8, 3392.0, 3393.0, 174, null, 1050, 78222], [20240708, 3393.0, 3392.4, 3392.4, 3391.6, 3392.0, 58, null, 1051, 78211], [20240708, 3392.0, 3392.0, 3393.6, 3391.8, 3393.6, 52, null, 1052, 78194], [20240708, 3393.6, 3393.8, 3394.4, 3392.0, 3392.4, 92, null, 1053, 78155], [20240708, 3392.4, 3392.8, 3392.8, 3391.8, 3391.8, 70, null, 1054, 78128], [20240708, 3391.8, 3391.6, 3391.8, 3390.0, 3391.6, 89, null, 1055, 78098], [20240708, 3391.6, 3391.8, 3391.8, 3389.4, 3390.0, 155, null, 1056, 78066], [20240708, 3390.0, 3390.2, 3391.4, 3390.2, 3390.8, 108, null, 1057, 78021], [20240708, 3390.8, 3391.0, 3391.0, 3389.6, 3390.2, 88, null, 1058, 77996], [20240708, 3390.2, 3390.4, 3392.8, 3390.4, 3392.4, 125, null, 1059, 77934], [20240708, 3392.4, 3392.4, 3392.8, 3390.4, 3390.6, 98, null, 1100, 77901], [20240708, 3390.6, 3390.6, 3391.4, 3390.2, 3390.4, 93, null, 1101, 77874], [20240708, 3390.4, 3390.6, 3391.2, 3390.0, 3390.2, 102, null, 1102, 77842], [20240708, 3390.2, 3390.0, 3391.6, 3389.8, 3391.4, 117, null, 1103, 77823], [20240708, 3391.4, 3391.0, 3391.8, 3390.4, 3391.8, 84, null, 1104, 77809], [20240708, 3391.8, 3391.4, 3391.8, 3390.8, 3390.8, 50, null, 1105, 77789], [20240708, 3390.8, 3391.0, 3392.2, 3391.0, 3391.8, 70, null, 1106, 77776], [20240708, 3391.8, 3391.6, 3392.6, 3390.8, 3392.2, 85, null, 1107, 77739], [20240708, 3392.2, 3392.4, 3393.6, 3392.2, 3393.2, 108, null, 1108, 77717], [20240708, 3393.2, 3393.2, 3393.6, 3392.8, 3393.6, 88, null, 1109, 77685], [20240708, 3393.6, 3393.4, 3394.8, 3392.8, 3394.6, 107, null, 1110, 77653], [20240708, 3394.6, 3394.8, 3394.8, 3393.0, 3393.2, 153, null, 1111, 77614], [20240708, 3393.2, 3393.4, 3393.8, 3392.8, 3393.2, 60, null, 1112, 77595], [20240708, 3393.2, 3393.2, 3393.2, 3392.2, 3392.8, 64, null, 1113, 77574], [20240708, 3392.8, 3392.8, 3392.8, 3391.0, 3391.2, 139, null, 1114, 77544], [20240708, 3391.2, 3391.6, 3392.6, 3391.0, 3391.2, 113, null, 1115, 77534], [20240708, 3391.2, 3391.2, 3391.4, 3390.0, 3390.4, 108, null, 1116, 77513], [20240708, 3390.4, 3390.4, 3390.4, 3388.4, 3389.0, 231, null, 1117, 77434], [20240708, 3389.0, 3389.0, 3389.4, 3388.4, 3389.0, 64, null, 1118, 77426], [20240708, 3389.0, 3388.6, 3389.6, 3388.2, 3389.6, 81, null, 1119, 77411], [20240708, 3389.6, 3389.6, 3389.6, 3387.8, 3387.8, 197, null, 1120, 77413], [20240708, 3387.8, 3388.0, 3388.8, 3388.0, 3388.8, 40, null, 1121, 77404], [20240708, 3388.8, 3388.8, 3389.4, 3388.4, 3388.6, 55, null, 1122, 77390], [20240708, 3388.6, 3389.0, 3391.0, 3388.4, 3391.0, 103, null, 1123, 77347], [20240708, 3391.0, 3391.0, 3392.2, 3390.8, 3391.2, 168, null, 1124, 77320], [20240708, 3391.2, 3391.4, 3393.0, 3391.4, 3392.6, 86, null, 1125, 77293], [20240708, 3392.6, 3393.0, 3393.2, 3391.4, 3391.8, 129, null, 1126, 77267], [20240708, 3391.8, 3391.6, 3391.6, 3390.2, 3390.8, 46, null, 1127, 77257], [20240708, 3390.8, 3390.8, 3391.8, 3390.0, 3390.6, 130, null, 1128, 77266], [20240708, 3390.6, 3390.4, 3391.2, 3390.2, 3390.2, 33, null, 1129, 77256], [20240708, 3390.2, 3390.4, 3390.6, 3389.0, 3389.8, 88, null, 1130, 77230], [20240708, 3389.8, 3389.2, 3390.0, 3388.2, 3388.2, 222, null, 1301, 77175], [20240708, 3388.2, 3388.2, 3390.2, 3388.2, 3390.2, 122, null, 1302, 77143], [20240708, 3390.2, 3389.8, 3391.0, 3389.2, 3389.2, 92, null, 1303, 77125], [20240708, 3389.2, 3389.0, 3389.8, 3388.2, 3388.4, 85, null, 1304, 77114], [20240708, 3388.4, 3389.0, 3389.0, 3388.4, 3389.0, 41, null, 1305, 77098], [20240708, 3389.0, 3388.8, 3388.8, 3387.6, 3388.0, 96, null, 1306, 77062], [20240708, 3388.0, 3388.0, 3388.4, 3387.2, 3387.2, 80, null, 1307, 77041], [20240708, 3387.2, 3387.2, 3387.8, 3386.6, 3386.6, 107, null, 1308, 77036], [20240708, 3386.6, 3386.6, 3386.8, 3385.4, 3385.8, 179, null, 1309, 76979], [20240708, 3385.8, 3385.6, 3386.4, 3384.2, 3385.0, 195, null, 1310, 76958], [20240708, 3385.0, 3384.8, 3385.8, 3384.6, 3385.8, 94, null, 1311, 76946], [20240708, 3385.8, 3385.4, 3385.8, 3383.4, 3383.6, 157, null, 1312, 76902], [20240708, 3383.6, 3383.6, 3384.4, 3383.0, 3383.6, 209, null, 1313, 76899], [20240708, 3383.6, 3383.4, 3385.0, 3383.0, 3384.4, 141, null, 1314, 76877], [20240708, 3384.4, 3384.6, 3384.6, 3383.0, 3383.4, 79, null, 1315, 76861], [20240708, 3383.4, 3383.2, 3384.2, 3382.8, 3384.2, 111, null, 1316, 76834], [20240708, 3384.2, 3384.4, 3386.0, 3383.8, 3386.0, 123, null, 1317, 76803], [20240708, 3386.0, 3386.2, 3386.4, 3384.6, 3384.6, 138, null, 1318, 76770], [20240708, 3384.6, 3384.6, 3385.8, 3384.4, 3385.2, 63, null, 1319, 76761], [20240708, 3385.2, 3385.0, 3385.4, 3384.0, 3384.4, 64, null, 1320, 76761], [20240708, 3384.4, 3384.6, 3385.4, 3384.2, 3384.6, 71, null, 1321, 76753], [20240708, 3384.6, 3384.4, 3385.0, 3383.6, 3384.8, 88, null, 1322, 76719], [20240708, 3384.8, 3384.8, 3386.6, 3384.8, 3385.6, 102, null, 1323, 76716], [20240708, 3385.6, 3386.0, 3386.0, 3385.0, 3385.6, 132, null, 1324, 76690], [20240708, 3385.6, 3385.8, 3386.8, 3385.8, 3386.6, 80, null, 1325, 76700], [20240708, 3386.6, 3386.6, 3386.6, 3385.4, 3386.2, 68, null, 1326, 76701], [20240708, 3386.2, 3386.2, 3386.6, 3385.4, 3385.8, 44, null, 1327, 76701], [20240708, 3385.8, 3385.8, 3385.8, 3385.0, 3385.2, 38, null, 1328, 76693], [20240708, 3385.2, 3385.4, 3386.6, 3385.2, 3385.4, 75, null, 1329, 76696], [20240708, 3385.4, 3385.4, 3386.2, 3385.2, 3386.0, 69, null, 1330, 76691], [20240708, 3386.0, 3385.8, 3388.0, 3385.4, 3388.0, 174, null, 1331, 76680], [20240708, 3388.0, 3387.8, 3389.6, 3387.6, 3389.2, 305, null, 1332, 76607], [20240708, 3389.2, 3389.0, 3389.4, 3387.8, 3389.0, 146, null, 1333, 76593], [20240708, 3389.0, 3389.2, 3389.8, 3388.2, 3388.6, 114, null, 1334, 76577], [20240708, 3388.6, 3388.6, 3389.0, 3387.6, 3388.8, 63, null, 1335, 76580], [20240708, 3388.8, 3388.2, 3390.2, 3388.2, 3388.6, 128, null, 1336, 76597], [20240708, 3388.6, 3388.6, 3390.4, 3388.0, 3389.4, 137, null, 1337, 76595], [20240708, 3389.4, 3389.6, 3389.6, 3388.6, 3388.6, 43, null, 1338, 76601], [20240708, 3388.6, 3389.0, 3390.4, 3388.6, 3388.8, 70, null, 1339, 76605], [20240708, 3388.8, 3388.6, 3391.0, 3388.6, 3390.0, 116, null, 1340, 76620], [20240708, 3390.0, 3390.0, 3390.0, 3387.0, 3387.0, 124, null, 1341, 76622], [20240708, 3387.0, 3387.2, 3389.0, 3387.2, 3388.2, 115, null, 1342, 76647], [20240708, 3388.2, 3388.4, 3389.0, 3387.6, 3387.6, 44, null, 1343, 76656], [20240708, 3387.6, 3388.0, 3388.4, 3387.0, 3388.0, 70, null, 1344, 76667], [20240708, 3388.0, 3388.4, 3388.4, 3386.2, 3386.4, 108, null, 1345, 76686], [20240708, 3386.4, 3386.6, 3387.0, 3385.0, 3385.0, 136, null, 1346, 76677], [20240708, 3385.0, 3385.4, 3386.2, 3384.8, 3385.2, 102, null, 1347, 76672], [20240708, 3385.2, 3385.4, 3385.4, 3384.0, 3384.0, 116, null, 1348, 76692], [20240708, 3384.0, 3384.0, 3384.6, 3383.4, 3383.8, 136, null, 1349, 76687], [20240708, 3383.8, 3383.8, 3383.8, 3381.8, 3383.2, 209, null, 1350, 76671], [20240708, 3383.2, 3383.4, 3383.6, 3382.0, 3382.6, 150, null, 1351, 76664], [20240708, 3382.6, 3382.6, 3383.2, 3382.0, 3382.4, 85, null, 1352, 76669], [20240708, 3382.4, 3382.4, 3382.6, 3380.4, 3382.6, 295, null, 1353, 76682], [20240708, 3382.6, 3382.6, 3383.0, 3381.0, 3381.0, 215, null, 1354, 76669], [20240708, 3381.0, 3381.0, 3381.4, 3380.6, 3381.2, 112, null, 1355, 76657], [20240708, 3381.2, 3381.4, 3383.8, 3381.2, 3383.2, 212, null, 1356, 76702], [20240708, 3383.2, 3383.4, 3383.4, 3382.0, 3382.6, 129, null, 1357, 76708], [20240708, 3382.6, 3382.8, 3383.0, 3379.6, 3380.0, 281, null, 1358, 76660], [20240708, 3380.0, 3380.2, 3380.6, 3379.4, 3380.4, 124, null, 1359, 76659], [20240708, 3380.4, 3380.0, 3380.6, 3379.0, 3379.2, 138, null, 1400, 76671], [20240708, 3379.2, 3379.0, 3380.4, 3378.6, 3379.4, 188, null, 1401, 76678], [20240708, 3379.4, 3379.0, 3380.8, 3378.2, 3379.8, 161, null, 1402, 76678], [20240708, 3379.8, 3379.0, 3379.4, 3377.4, 3378.6, 263, null, 1403, 76687], [20240708, 3378.6, 3378.8, 3383.0, 3378.6, 3383.0, 451, null, 1404, 76680], [20240708, 3383.0, 3383.0, 3384.8, 3382.0, 3383.2, 419, null, 1405, 76678], [20240708, 3383.2, 3383.2, 3384.2, 3381.4, 3382.4, 206, null, 1406, 76668], [20240708, 3382.4, 3382.4, 3382.4, 3380.6, 3381.2, 108, null, 1407, 76668], [20240708, 3381.2, 3381.2, 3381.6, 3379.2, 3379.4, 99, null, 1408, 76662], [20240708, 3379.4, 3379.2, 3380.8, 3379.0, 3379.6, 90, null, 1409, 76649], [20240708, 3379.6, 3380.0, 3381.8, 3379.8, 3380.8, 130, null, 1410, 76677], [20240708, 3380.8, 3380.6, 3381.8, 3380.2, 3380.8, 108, null, 1411, 76673], [20240708, 3380.8, 3380.8, 3383.0, 3380.8, 3382.8, 120, null, 1412, 76662], [20240708, 3382.8, 3382.6, 3383.0, 3382.0, 3383.0, 55, null, 1413, 76669], [20240708, 3383.0, 3382.4, 3383.2, 3381.8, 3383.2, 76, null, 1414, 76673], [20240708, 3383.2, 3382.6, 3383.6, 3382.0, 3383.4, 73, null, 1415, 76682], [20240708, 3383.4, 3383.6, 3385.0, 3383.0, 3383.8, 187, null, 1416, 76687], [20240708, 3383.8, 3383.6, 3384.4, 3381.6, 3381.6, 160, null, 1417, 76735], [20240708, 3381.6, 3381.6, 3382.6, 3381.4, 3381.4, 84, null, 1418, 76736], [20240708, 3381.4, 3381.2, 3381.2, 3380.2, 3380.6, 79, null, 1419, 76746], [20240708, 3380.6, 3380.4, 3380.8, 3379.6, 3380.2, 106, null, 1420, 76755], [20240708, 3380.2, 3379.8, 3380.4, 3378.8, 3380.4, 93, null, 1421, 76773], [20240708, 3380.4, 3380.6, 3380.6, 3379.0, 3379.2, 79, null, 1422, 76784], [20240708, 3379.2, 3379.2, 3379.6, 3377.4, 3378.2, 145, null, 1423, 76820], [20240708, 3378.2, 3378.0, 3379.4, 3378.0, 3378.2, 88, null, 1424, 76840], [20240708, 3378.2, 3377.6, 3378.2, 3376.8, 3377.0, 149, null, 1425, 76844], [20240708, 3377.0, 3376.6, 3378.6, 3376.6, 3378.4, 174, null, 1426, 76821], [20240708, 3378.4, 3378.2, 3380.2, 3378.2, 3379.0, 170, null, 1427, 76840], [20240708, 3379.0, 3379.4, 3379.6, 3378.4, 3379.0, 55, null, 1428, 76843], [20240708, 3379.0, 3378.6, 3379.2, 3377.0, 3377.0, 96, null, 1429, 76866], [20240708, 3377.0, 3377.0, 3378.0, 3375.8, 3377.8, 230, null, 1430, 76871], [20240708, 3377.8, 3377.2, 3383.0, 3377.2, 3382.8, 330, null, 1431, 76918], [20240708, 3382.8, 3382.8, 3384.6, 3381.6, 3383.0, 310, null, 1432, 76972], [20240708, 3383.0, 3382.6, 3383.0, 3381.2, 3382.8, 168, null, 1433, 76997], [20240708, 3382.8, 3382.8, 3384.4, 3381.0, 3381.4, 259, null, 1434, 77006], [20240708, 3381.4, 3381.0, 3383.0, 3380.8, 3382.4, 159, null, 1435, 77001], [20240708, 3382.4, 3382.0, 3383.8, 3381.2, 3381.2, 147, null, 1436, 77021], [20240708, 3381.2, 3381.2, 3382.4, 3380.0, 3380.0, 163, null, 1437, 77050], [20240708, 3380.0, 3379.4, 3380.8, 3378.2, 3380.2, 215, null, 1438, 77093], [20240708, 3380.2, 3380.2, 3380.2, 3377.2, 3378.6, 191, null, 1439, 77132], [20240708, 3378.6, 3378.6, 3379.4, 3377.6, 3378.2, 160, null, 1440, 77166], [20240708, 3378.2, 3378.0, 3378.2, 3376.4, 3377.4, 247, null, 1441, 77225], [20240708, 3377.4, 3377.4, 3377.6, 3374.2, 3374.8, 389, null, 1442, 77267], [20240708, 3374.8, 3374.6, 3375.0, 3371.6, 3372.0, 418, null, 1443, 77315], [20240708, 3372.0, 3372.0, 3372.4, 3370.6, 3372.4, 339, null, 1444, 77370], [20240708, 3372.4, 3372.4, 3373.6, 3370.6, 3371.2, 398, null, 1445, 77423], [20240708, 3371.2, 3370.4, 3374.0, 3370.4, 3374.0, 301, null, 1446, 77501], [20240708, 3374.0, 3373.8, 3375.4, 3373.0, 3374.6, 300, null, 1447, 77568], [20240708, 3374.6, 3374.4, 3378.4, 3374.2, 3377.4, 425, null, 1448, 77699], [20240708, 3377.4, 3377.8, 3380.4, 3377.0, 3380.0, 447, null, 1449, 77764], [20240708, 3380.0, 3380.0, 3381.6, 3378.4, 3381.0, 441, null, 1450, 77878], [20240708, 3381.0, 3380.4, 3380.8, 3378.2, 3379.4, 288, null, 1451, 77967], [20240708, 3379.4, 3379.2, 3380.6, 3378.4, 3380.2, 293, null, 1452, 78050], [20240708, 3380.2, 3379.8, 3380.6, 3379.6, 3379.6, 250, null, 1453, 78104], [20240708, 3379.6, 3380.0, 3380.8, 3379.6, 3380.2, 535, null, 1454, 78373], [20240708, 3380.2, 3380.4, 3380.6, 3378.4, 3379.2, 383, null, 1455, 78523], [20240708, 3379.2, 3379.2, 3380.4, 3379.0, 3379.4, 392, null, 1456, 78666], [20240708, 3379.4, 3379.8, 3380.2, 3379.0, 3380.0, 330, null, 1457, 78742], [20240708, 3380.0, 3380.0, 3380.0, 3379.4, 3379.8, 383, null, 1458, 78835], [20240708, 3379.8, 3379.6, 3380.4, 3379.4, 3380.2, 296, null, 1459, 78949], [20240708, 3380.2, 3380.0, 3380.8, 3379.2, 3379.2, 659, null, 1500, 79038], [20240709, 3379.2, 3378.8, 3378.8, 3372.2, 3373.6, 1374, null, 931, 78022], [20240709, 3373.6, 3373.4, 3373.4, 3368.8, 3369.6, 903, null, 932, 77504], [20240709, 3369.6, 3369.4, 3369.4, 3366.0, 3368.6, 806, null, 933, 77125], [20240709, 3368.6, 3368.4, 3370.2, 3366.6, 3367.2, 497, null, 934, 76990], [20240709, 3367.2, 3367.6, 3370.2, 3366.6, 3366.8, 434, null, 935, 76823], [20240709, 3366.8, 3367.0, 3367.0, 3363.2, 3363.2, 554, null, 936, 76573], [20240709, 3363.2, 3363.2, 3368.0, 3363.2, 3367.8, 497, null, 937, 76332], [20240709, 3367.8, 3367.8, 3373.0, 3367.6, 3373.0, 527, null, 938, 76102], [20240709, 3373.0, 3373.0, 3379.2, 3373.0, 3379.0, 674, null, 939, 75803], [20240709, 3379.0, 3379.4, 3383.4, 3378.6, 3382.4, 919, null, 940, 75512], [20240709, 3382.4, 3382.0, 3386.4, 3381.8, 3384.0, 632, null, 941, 75369], [20240709, 3384.0, 3383.8, 3384.8, 3382.0, 3383.0, 358, null, 942, 75300], [20240709, 3383.0, 3383.0, 3384.8, 3382.2, 3384.6, 363, null, 943, 75222], [20240709, 3384.6, 3384.2, 3384.2, 3380.8, 3381.2, 298, null, 944, 75149], [20240709, 3381.2, 3381.0, 3381.6, 3378.2, 3379.4, 448, null, 945, 75019], [20240709, 3379.4, 3379.4, 3379.4, 3375.6, 3378.8, 399, null, 946, 74925], [20240709, 3378.8, 3379.2, 3383.6, 3379.2, 3379.2, 411, null, 947, 74919], [20240709, 3379.2, 3379.4, 3382.8, 3379.2, 3382.0, 263, null, 948, 74884], [20240709, 3382.0, 3382.2, 3382.6, 3380.0, 3380.0, 283, null, 949, 74880], [20240709, 3380.0, 3380.0, 3384.4, 3380.0, 3384.4, 319, null, 950, 74846], [20240709, 3384.4, 3384.4, 3385.6, 3383.6, 3385.2, 371, null, 951, 74800], [20240709, 3385.2, 3385.4, 3387.0, 3384.8, 3385.6, 451, null, 952, 74683], [20240709, 3385.6, 3385.8, 3389.6, 3385.4, 3388.4, 483, null, 953, 74684], [20240709, 3388.4, 3388.6, 3392.2, 3388.2, 3390.0, 441, null, 954, 74634], [20240709, 3390.0, 3390.0, 3390.2, 3387.8, 3388.4, 288, null, 955, 74586], [20240709, 3388.4, 3388.6, 3390.2, 3386.0, 3386.8, 303, null, 956, 74578], [20240709, 3386.8, 3386.8, 3389.2, 3386.2, 3387.4, 170, null, 957, 74562], [20240709, 3387.4, 3387.8, 3388.8, 3387.2, 3387.4, 115, null, 958, 74554], [20240709, 3387.4, 3387.6, 3387.6, 3385.4, 3386.0, 199, null, 959, 74532], [20240709, 3386.0, 3386.0, 3386.4, 3384.0, 3385.0, 220, null, 1000, 74514], [20240709, 3385.0, 3384.4, 3385.8, 3384.2, 3385.2, 146, null, 1001, 74511], [20240709, 3385.2, 3385.0, 3385.8, 3382.0, 3382.4, 285, null, 1002, 74486], [20240709, 3382.4, 3382.2, 3382.8, 3381.2, 3381.6, 273, null, 1003, 74525], [20240709, 3381.6, 3381.6, 3382.4, 3380.8, 3381.0, 362, null, 1004, 74609], [20240709, 3381.0, 3380.8, 3381.2, 3377.2, 3377.4, 612, null, 1005, 74617], [20240709, 3377.4, 3377.8, 3378.2, 3375.6, 3375.8, 286, null, 1006, 74623], [20240709, 3375.8, 3375.8, 3376.0, 3374.0, 3375.2, 326, null, 1007, 74546], [20240709, 3375.2, 3375.4, 3375.4, 3372.4, 3374.0, 259, null, 1008, 74495], [20240709, 3374.0, 3373.6, 3374.4, 3372.0, 3372.2, 224, null, 1009, 74506], [20240709, 3372.2, 3371.8, 3372.6, 3370.2, 3372.2, 282, null, 1010, 74492], [20240709, 3372.2, 3372.0, 3373.0, 3371.2, 3372.6, 164, null, 1011, 74478], [20240709, 3372.6, 3372.6, 3372.6, 3369.8, 3369.8, 220, null, 1012, 74473], [20240709, 3369.8, 3369.2, 3371.8, 3369.2, 3370.6, 148, null, 1013, 74480], [20240709, 3370.6, 3370.6, 3373.8, 3370.6, 3372.2, 274, null, 1014, 74507], [20240709, 3372.2, 3371.6, 3371.8, 3370.2, 3370.2, 137, null, 1015, 74495], [20240709, 3370.2, 3370.2, 3372.2, 3369.8, 3372.0, 150, null, 1016, 74517], [20240709, 3372.0, 3371.8, 3371.8, 3369.8, 3370.0, 141, null, 1017, 74479], [20240709, 3370.0, 3370.4, 3372.0, 3370.2, 3370.6, 114, null, 1018, 74480], [20240709, 3370.6, 3370.4, 3371.2, 3369.6, 3370.4, 124, null, 1019, 74477], [20240709, 3370.4, 3370.4, 3373.6, 3370.4, 3371.8, 233, null, 1020, 74471], [20240709, 3371.8, 3371.4, 3372.6, 3370.4, 3372.6, 123, null, 1021, 74463], [20240709, 3372.6, 3372.6, 3373.8, 3372.2, 3373.4, 117, null, 1022, 74462], [20240709, 3373.4, 3373.6, 3373.6, 3372.4, 3372.4, 85, null, 1023, 74446], [20240709, 3372.4, 3372.4, 3373.4, 3372.0, 3372.6, 84, null, 1024, 74445], [20240709, 3372.6, 3372.6, 3374.6, 3371.8, 3373.2, 123, null, 1025, 74452], [20240709, 3373.2, 3373.0, 3373.4, 3372.0, 3372.0, 61, null, 1026, 74461], [20240709, 3372.0, 3372.0, 3374.2, 3370.6, 3374.0, 252, null, 1027, 74484], [20240709, 3374.0, 3374.0, 3376.0, 3373.0, 3373.6, 258, null, 1028, 74509], [20240709, 3373.6, 3373.4, 3373.4, 3369.2, 3370.0, 252, null, 1029, 74527], [20240709, 3370.0, 3370.4, 3371.8, 3370.2, 3371.4, 107, null, 1030, 74520], [20240709, 3371.4, 3371.0, 3375.2, 3370.8, 3374.4, 345, null, 1031, 74549], [20240709, 3374.4, 3374.4, 3374.8, 3372.2, 3373.6, 115, null, 1032, 74562], [20240709, 3373.6, 3373.6, 3374.0, 3372.2, 3373.0, 89, null, 1033, 74551], [20240709, 3373.0, 3373.2, 3374.8, 3373.0, 3373.6, 105, null, 1034, 74560], [20240709, 3373.6, 3373.0, 3373.4, 3372.0, 3372.4, 104, null, 1035, 74564], [20240709, 3372.4, 3372.4, 3373.0, 3372.2, 3372.6, 64, null, 1036, 74569], [20240709, 3372.6, 3372.8, 3374.6, 3372.6, 3373.4, 62, null, 1037, 74571], [20240709, 3373.4, 3373.8, 3375.4, 3372.4, 3372.4, 85, null, 1038, 74575], [20240709, 3372.4, 3372.4, 3374.0, 3372.4, 3374.0, 72, null, 1039, 74566], [20240709, 3374.0, 3374.0, 3375.6, 3373.0, 3374.0, 105, null, 1040, 74581], [20240709, 3374.0, 3374.2, 3375.2, 3374.0, 3374.8, 83, null, 1041, 74584], [20240709, 3374.8, 3375.0, 3375.4, 3374.2, 3374.4, 54, null, 1042, 74588], [20240709, 3374.4, 3374.8, 3375.4, 3374.2, 3374.6, 47, null, 1043, 74585], [20240709, 3374.6, 3374.6, 3375.2, 3374.2, 3374.4, 71, null, 1044, 74570], [20240709, 3374.4, 3374.8, 3375.0, 3373.2, 3374.0, 113, null, 1045, 74595], [20240709, 3374.0, 3374.0, 3376.0, 3373.8, 3374.2, 122, null, 1046, 74623], [20240709, 3374.2, 3374.2, 3374.6, 3372.0, 3372.0, 168, null, 1047, 74699], [20240709, 3372.0, 3372.4, 3373.6, 3372.4, 3373.2, 70, null, 1048, 74696], [20240709, 3373.2, 3373.4, 3373.4, 3372.2, 3372.8, 85, null, 1049, 74718], [20240709, 3372.8, 3372.4, 3374.2, 3372.4, 3372.8, 149, null, 1050, 74711], [20240709, 3372.8, 3372.6, 3373.0, 3371.2, 3371.8, 110, null, 1051, 74745], [20240709, 3371.8, 3371.4, 3372.6, 3371.2, 3371.6, 73, null, 1052, 74762], [20240709, 3371.6, 3371.6, 3371.8, 3371.2, 3371.4, 47, null, 1053, 74760], [20240709, 3371.4, 3371.2, 3371.4, 3369.4, 3369.6, 109, null, 1054, 74766], [20240709, 3369.6, 3369.4, 3370.0, 3369.2, 3369.4, 142, null, 1055, 74762], [20240709, 3369.4, 3369.6, 3370.4, 3369.2, 3370.2, 144, null, 1056, 74772], [20240709, 3370.2, 3370.2, 3370.2, 3367.6, 3368.2, 268, null, 1057, 74743], [20240709, 3368.2, 3368.0, 3368.2, 3367.0, 3367.6, 156, null, 1058, 74749], [20240709, 3367.6, 3367.6, 3368.4, 3366.4, 3367.0, 171, null, 1059, 74792], [20240709, 3367.0, 3366.6, 3367.0, 3366.2, 3366.6, 82, null, 1100, 74781], [20240709, 3366.6, 3366.4, 3371.8, 3366.2, 3371.4, 327, null, 1101, 74799], [20240709, 3371.4, 3371.0, 3372.4, 3370.0, 3371.6, 248, null, 1102, 74828], [20240709, 3371.6, 3371.6, 3373.8, 3370.4, 3373.0, 251, null, 1103, 74874], [20240709, 3373.0, 3372.8, 3373.4, 3371.4, 3373.2, 184, null, 1104, 74902], [20240709, 3373.2, 3373.0, 3373.2, 3372.4, 3373.2, 135, null, 1105, 74907], [20240709, 3373.2, 3373.0, 3373.4, 3371.6, 3372.4, 156, null, 1106, 74907], [20240709, 3372.4, 3372.4, 3373.2, 3371.8, 3372.8, 74, null, 1107, 74927], [20240709, 3372.8, 3372.8, 3372.8, 3371.4, 3371.6, 67, null, 1108, 74942], [20240709, 3371.6, 3371.6, 3373.0, 3370.4, 3372.2, 111, null, 1109, 74943], [20240709, 3372.2, 3372.6, 3373.4, 3372.0, 3373.4, 114, null, 1110, 74927], [20240709, 3373.4, 3373.2, 3374.0, 3372.0, 3372.0, 175, null, 1111, 74947], [20240709, 3372.0, 3372.0, 3372.0, 3370.0, 3370.4, 162, null, 1112, 74994], [20240709, 3370.4, 3370.4, 3371.4, 3370.0, 3370.6, 111, null, 1113, 74996], [20240709, 3370.6, 3370.8, 3371.6, 3370.6, 3371.2, 70, null, 1114, 74994], [20240709, 3371.2, 3371.6, 3373.0, 3371.2, 3373.0, 72, null, 1115, 74987], [20240709, 3373.0, 3373.2, 3375.8, 3372.4, 3375.4, 162, null, 1116, 75010], [20240709, 3375.4, 3375.6, 3383.6, 3375.4, 3383.4, 828, null, 1117, 75139], [20240709, 3383.4, 3383.0, 3386.8, 3381.4, 3384.8, 732, null, 1118, 75187], [20240709, 3384.8, 3384.8, 3388.4, 3384.8, 3388.0, 405, null, 1119, 75274], [20240709, 3388.0, 3388.0, 3393.0, 3388.0, 3390.2, 829, null, 1120, 75410], [20240709, 3390.2, 3390.4, 3392.8, 3389.6, 3390.2, 502, null, 1121, 75407], [20240709, 3390.2, 3390.0, 3390.6, 3387.2, 3387.4, 320, null, 1122, 75416], [20240709, 3387.4, 3387.4, 3390.2, 3387.4, 3388.6, 331, null, 1123, 75519], [20240709, 3388.6, 3388.6, 3388.6, 3382.4, 3383.6, 362, null, 1124, 75638], [20240709, 3383.6, 3383.2, 3383.4, 3380.2, 3380.8, 340, null, 1125, 75692], [20240709, 3380.8, 3380.4, 3380.4, 3374.6, 3376.0, 613, null, 1126, 75928], [20240709, 3376.0, 3375.8, 3376.2, 3375.0, 3375.8, 163, null, 1127, 75984], [20240709, 3375.8, 3375.8, 3376.8, 3375.2, 3376.4, 180, null, 1128, 76043], [20240709, 3376.4, 3376.0, 3376.0, 3375.0, 3375.8, 101, null, 1129, 76090], [20240709, 3375.8, 3375.6, 3377.8, 3375.6, 3377.8, 145, null, 1130, 76133], [20240709, 3377.8, 3380.6, 3386.4, 3380.6, 3385.4, 577, null, 1301, 76330], [20240709, 3385.4, 3385.4, 3389.4, 3385.4, 3388.4, 362, null, 1302, 76458], [20240709, 3388.4, 3388.4, 3391.8, 3388.4, 3390.8, 512, null, 1303, 76602], [20240709, 3390.8, 3391.2, 3394.0, 3391.2, 3393.0, 564, null, 1304, 76635], [20240709, 3393.0, 3392.6, 3395.2, 3391.8, 3394.4, 503, null, 1305, 76659], [20240709, 3394.4, 3394.4, 3395.2, 3392.0, 3392.6, 319, null, 1306, 76688], [20240709, 3392.6, 3392.6, 3395.0, 3392.2, 3393.4, 301, null, 1307, 76681], [20240709, 3393.4, 3393.6, 3393.6, 3390.6, 3392.4, 250, null, 1308, 76698], [20240709, 3392.4, 3392.2, 3392.2, 3389.8, 3390.6, 173, null, 1309, 76767], [20240709, 3390.6, 3390.8, 3391.0, 3389.2, 3390.0, 156, null, 1310, 76809], [20240709, 3390.0, 3390.0, 3390.2, 3387.6, 3388.2, 193, null, 1311, 76849], [20240709, 3388.2, 3388.0, 3388.4, 3386.8, 3387.2, 173, null, 1312, 76892], [20240709, 3387.2, 3387.2, 3390.4, 3385.6, 3389.0, 247, null, 1313, 76950], [20240709, 3389.0, 3389.0, 3390.4, 3386.8, 3387.2, 114, null, 1314, 76974], [20240709, 3387.2, 3387.0, 3388.0, 3385.8, 3387.4, 135, null, 1315, 77047], [20240709, 3387.4, 3387.6, 3389.2, 3387.6, 3388.0, 141, null, 1316, 77076], [20240709, 3388.0, 3388.2, 3389.0, 3387.4, 3388.2, 85, null, 1317, 77105], [20240709, 3388.2, 3388.4, 3390.2, 3388.2, 3388.2, 154, null, 1318, 77155], [20240709, 3388.2, 3388.4, 3391.6, 3388.0, 3391.0, 164, null, 1319, 77203], [20240709, 3391.0, 3391.0, 3391.0, 3389.0, 3389.2, 88, null, 1320, 77236], [20240709, 3389.2, 3389.4, 3390.0, 3388.0, 3389.6, 113, null, 1321, 77265], [20240709, 3389.6, 3390.0, 3390.6, 3388.0, 3389.0, 85, null, 1322, 77277], [20240709, 3389.0, 3388.8, 3390.6, 3388.6, 3390.4, 95, null, 1323, 77279], [20240709, 3390.4, 3390.4, 3391.0, 3389.6, 3390.2, 123, null, 1324, 77325], [20240709, 3390.2, 3389.8, 3389.8, 3386.2, 3386.6, 175, null, 1325, 77389], [20240709, 3386.6, 3386.4, 3386.6, 3384.2, 3386.2, 196, null, 1326, 77447], [20240709, 3386.2, 3386.0, 3387.4, 3386.0, 3387.4, 72, null, 1327, 77470], [20240709, 3387.4, 3387.4, 3389.2, 3387.4, 3388.6, 105, null, 1328, 77527], [20240709, 3388.6, 3388.2, 3390.8, 3387.6, 3390.4, 112, null, 1329, 77586], [20240709, 3390.4, 3390.4, 3394.2, 3390.4, 3393.4, 239, null, 1330, 77691], [20240709, 3393.4, 3393.8, 3397.8, 3393.8, 3396.6, 538, null, 1331, 77856], [20240709, 3396.6, 3396.6, 3402.0, 3396.2, 3400.8, 753, null, 1332, 78117], [20240709, 3400.8, 3400.8, 3403.0, 3400.4, 3400.6, 344, null, 1333, 78237], [20240709, 3400.6, 3400.8, 3401.6, 3399.6, 3400.8, 274, null, 1334, 78285], [20240709, 3400.8, 3401.0, 3403.4, 3401.0, 3401.8, 260, null, 1335, 78356], [20240709, 3401.8, 3401.4, 3402.0, 3397.8, 3398.8, 297, null, 1336, 78428], [20240709, 3398.8, 3398.4, 3400.6, 3397.4, 3400.6, 149, null, 1337, 78443], [20240709, 3400.6, 3400.6, 3401.0, 3399.6, 3400.6, 105, null, 1338, 78453], [20240709, 3400.6, 3400.8, 3403.0, 3400.8, 3403.0, 140, null, 1339, 78474], [20240709, 3403.0, 3402.8, 3404.8, 3402.8, 3404.6, 368, null, 1340, 78619], [20240709, 3404.6, 3404.6, 3409.0, 3404.6, 3408.2, 583, null, 1341, 78734], [20240709, 3408.2, 3408.4, 3408.4, 3406.6, 3407.4, 379, null, 1342, 78851], [20240709, 3407.4, 3407.4, 3409.6, 3405.8, 3409.6, 401, null, 1343, 78923], [20240709, 3409.6, 3409.2, 3413.0, 3409.2, 3412.2, 603, null, 1344, 79001], [20240709, 3412.2, 3412.0, 3416.0, 3412.0, 3415.6, 573, null, 1345, 79134], [20240709, 3415.6, 3415.8, 3420.8, 3415.8, 3419.8, 626, null, 1346, 79306], [20240709, 3419.8, 3419.6, 3420.8, 3417.6, 3418.4, 476, null, 1347, 79489], [20240709, 3418.4, 3418.6, 3418.6, 3416.2, 3417.4, 441, null, 1348, 79594], [20240709, 3417.4, 3417.6, 3418.4, 3417.6, 3418.0, 261, null, 1349, 79689], [20240709, 3418.0, 3418.0, 3421.4, 3417.8, 3419.0, 574, null, 1350, 79817], [20240709, 3419.0, 3419.0, 3422.4, 3419.0, 3421.8, 356, null, 1351, 79891], [20240709, 3421.8, 3421.6, 3423.6, 3420.4, 3421.4, 420, null, 1352, 79980], [20240709, 3421.4, 3421.6, 3425.2, 3421.6, 3424.2, 354, null, 1353, 80067], [20240709, 3424.2, 3424.4, 3425.2, 3422.8, 3424.6, 328, null, 1354, 80110], [20240709, 3424.6, 3425.0, 3425.0, 3421.0, 3421.0, 334, null, 1355, 80191], [20240709, 3421.0, 3421.0, 3422.4, 3420.0, 3421.0, 238, null, 1356, 80254], [20240709, 3421.0, 3421.2, 3424.4, 3421.2, 3423.0, 242, null, 1357, 80344], [20240709, 3423.0, 3423.4, 3424.4, 3419.4, 3419.4, 247, null, 1358, 80401], [20240709, 3419.4, 3419.4, 3421.6, 3419.4, 3420.8, 176, null, 1359, 80435], [20240709, 3420.8, 3420.8, 3420.8, 3419.6, 3420.8, 246, null, 1400, 80428], [20240709, 3420.8, 3421.0, 3424.6, 3421.0, 3424.6, 463, null, 1401, 80657], [20240709, 3424.6, 3424.2, 3426.0, 3423.6, 3425.8, 286, null, 1402, 80728], [20240709, 3425.8, 3426.0, 3426.4, 3425.4, 3426.2, 233, null, 1403, 80747], [20240709, 3426.2, 3426.2, 3428.8, 3426.0, 3426.2, 335, null, 1404, 80808], [20240709, 3426.2, 3426.4, 3428.4, 3425.0, 3427.8, 257, null, 1405, 80896], [20240709, 3427.8, 3428.0, 3432.0, 3428.0, 3432.0, 581, null, 1406, 81081], [20240709, 3432.0, 3432.2, 3432.6, 3426.2, 3426.8, 390, null, 1407, 81193], [20240709, 3426.8, 3426.8, 3427.0, 3424.8, 3426.4, 233, null, 1408, 81277], [20240709, 3426.4, 3426.6, 3429.4, 3426.0, 3427.4, 235, null, 1409, 81380], [20240709, 3427.4, 3427.8, 3428.4, 3426.2, 3427.6, 176, null, 1410, 81408], [20240709, 3427.6, 3427.0, 3427.8, 3422.6, 3422.8, 203, null, 1411, 81476], [20240709, 3422.8, 3422.6, 3425.6, 3422.6, 3425.4, 199, null, 1412, 81552], [20240709, 3425.4, 3425.2, 3425.8, 3424.4, 3424.8, 140, null, 1413, 81596], [20240709, 3424.8, 3425.0, 3427.8, 3425.0, 3427.2, 213, null, 1414, 81677], [20240709, 3427.2, 3427.0, 3427.0, 3424.6, 3426.0, 172, null, 1415, 81673], [20240709, 3426.0, 3426.0, 3427.6, 3426.0, 3427.0, 193, null, 1416, 81726], [20240709, 3427.0, 3426.8, 3427.0, 3423.0, 3423.4, 155, null, 1417, 81788], [20240709, 3423.4, 3423.0, 3423.2, 3421.0, 3421.0, 223, null, 1418, 81826], [20240709, 3421.0, 3421.4, 3422.8, 3420.8, 3420.8, 244, null, 1419, 81893], [20240709, 3420.8, 3421.2, 3423.2, 3420.8, 3421.6, 220, null, 1420, 81914], [20240709, 3421.6, 3421.8, 3422.4, 3421.2, 3421.4, 117, null, 1421, 81927], [20240709, 3421.4, 3421.6, 3422.4, 3421.2, 3422.0, 127, null, 1422, 81938], [20240709, 3422.0, 3421.8, 3422.2, 3421.2, 3421.2, 69, null, 1423, 81971], [20240709, 3421.2, 3421.6, 3422.2, 3421.2, 3422.0, 74, null, 1424, 81983], [20240709, 3422.0, 3421.8, 3422.6, 3421.0, 3421.8, 119, null, 1425, 82018], [20240709, 3421.8, 3422.0, 3422.2, 3420.6, 3421.2, 174, null, 1426, 82093], [20240709, 3421.2, 3421.4, 3423.6, 3421.4, 3422.8, 195, null, 1427, 82150], [20240709, 3422.8, 3422.6, 3422.6, 3421.4, 3421.8, 94, null, 1428, 82199], [20240709, 3421.8, 3421.6, 3423.0, 3421.6, 3422.6, 77, null, 1429, 82233], [20240709, 3422.6, 3422.8, 3424.2, 3422.6, 3423.2, 184, null, 1430, 82293], [20240709, 3423.2, 3423.2, 3425.0, 3423.0, 3425.0, 144, null, 1431, 82363], [20240709, 3425.0, 3425.2, 3426.4, 3424.8, 3424.8, 137, null, 1432, 82427], [20240709, 3424.8, 3424.8, 3426.2, 3424.2, 3424.2, 152, null, 1433, 82463], [20240709, 3424.2, 3424.2, 3424.2, 3422.8, 3423.0, 109, null, 1434, 82494], [20240709, 3423.0, 3423.2, 3423.8, 3421.4, 3421.6, 129, null, 1435, 82514], [20240709, 3421.6, 3421.6, 3422.4, 3419.4, 3419.4, 362, null, 1436, 82631], [20240709, 3419.4, 3420.0, 3420.8, 3419.4, 3420.4, 183, null, 1437, 82694], [20240709, 3420.4, 3420.4, 3420.6, 3418.6, 3419.4, 222, null, 1438, 82787], [20240709, 3419.4, 3419.2, 3419.2, 3418.0, 3418.2, 166, null, 1439, 82869], [20240709, 3418.2, 3418.0, 3419.8, 3418.0, 3418.6, 145, null, 1440, 82954], [20240709, 3418.6, 3418.4, 3418.4, 3417.2, 3417.4, 263, null, 1441, 83077], [20240709, 3417.4, 3417.4, 3418.0, 3417.0, 3417.8, 173, null, 1442, 83131], [20240709, 3417.8, 3418.0, 3418.6, 3417.6, 3417.8, 125, null, 1443, 83205], [20240709, 3417.8, 3417.8, 3418.0, 3417.0, 3417.6, 139, null, 1444, 83280], [20240709, 3417.6, 3417.6, 3417.8, 3416.6, 3416.6, 292, null, 1445, 83374], [20240709, 3416.6, 3416.6, 3418.0, 3416.6, 3417.8, 248, null, 1446, 83479], [20240709, 3417.8, 3417.8, 3418.2, 3417.4, 3418.0, 215, null, 1447, 83622], [20240709, 3418.0, 3417.6, 3419.2, 3417.6, 3418.4, 184, null, 1448, 83717], [20240709, 3418.4, 3418.2, 3419.6, 3418.0, 3419.4, 175, null, 1449, 83818], [20240709, 3419.4, 3418.8, 3419.4, 3418.6, 3418.8, 123, null, 1450, 83902], [20240709, 3418.8, 3418.8, 3419.0, 3417.8, 3418.6, 213, null, 1451, 83995], [20240709, 3418.6, 3419.0, 3420.0, 3418.0, 3419.4, 270, null, 1452, 84120], [20240709, 3419.4, 3419.4, 3420.2, 3419.4, 3419.8, 305, null, 1453, 84310], [20240709, 3419.8, 3419.8, 3420.0, 3419.0, 3419.0, 168, null, 1454, 84425], [20240709, 3419.0, 3419.4, 3420.0, 3419.2, 3419.4, 169, null, 1455, 84543], [20240709, 3419.4, 3419.2, 3419.8, 3418.6, 3418.8, 304, null, 1456, 84729], [20240709, 3418.8, 3418.6, 3419.2, 3418.4, 3418.8, 239, null, 1457, 84860], [20240709, 3418.8, 3418.8, 3419.4, 3418.6, 3418.8, 387, null, 1458, 84984], [20240709, 3418.8, 3418.8, 3419.4, 3418.4, 3418.8, 355, null, 1459, 85151], [20240709, 3418.8, 3418.6, 3419.0, 3418.0, 3418.2, 506, null, 1500, 85362], [20240710, 3418.2, 3416.0, 3420.0, 3413.2, 3418.8, 1668, null, 931, 84389], [20240710, 3418.8, 3419.2, 3422.8, 3419.2, 3421.0, 980, null, 932, 83689], [20240710, 3421.0, 3421.0, 3424.6, 3421.0, 3422.4, 616, null, 933, 83297], [20240710, 3422.4, 3422.2, 3425.0, 3419.6, 3420.2, 521, null, 934, 82976], [20240710, 3420.2, 3420.4, 3422.6, 3420.0, 3422.4, 451, null, 935, 82665], [20240710, 3422.4, 3422.2, 3424.2, 3421.8, 3422.0, 451, null, 936, 82394], [20240710, 3422.0, 3422.2, 3425.0, 3422.2, 3422.8, 417, null, 937, 82157], [20240710, 3422.8, 3422.8, 3424.0, 3419.6, 3420.2, 501, null, 938, 81878], [20240710, 3420.2, 3420.6, 3424.8, 3420.6, 3424.8, 333, null, 939, 81691], [20240710, 3424.8, 3424.8, 3425.8, 3424.2, 3425.0, 294, null, 940, 81551], [20240710, 3425.0, 3425.0, 3427.0, 3424.4, 3426.8, 373, null, 941, 81401], [20240710, 3426.8, 3427.0, 3427.8, 3426.0, 3427.2, 302, null, 942, 81282], [20240710, 3427.2, 3427.2, 3428.2, 3426.4, 3428.2, 241, null, 943, 81150], [20240710, 3428.2, 3427.6, 3429.0, 3427.2, 3428.2, 289, null, 944, 81006], [20240710, 3428.2, 3427.8, 3429.0, 3426.2, 3428.0, 242, null, 945, 80889], [20240710, 3428.0, 3428.4, 3432.0, 3428.4, 3431.8, 504, null, 946, 80644], [20240710, 3431.8, 3431.6, 3431.6, 3428.0, 3428.2, 309, null, 947, 80482], [20240710, 3428.2, 3428.4, 3430.2, 3428.4, 3428.8, 191, null, 948, 80402], [20240710, 3428.8, 3428.8, 3431.0, 3428.6, 3429.0, 257, null, 949, 80292], [20240710, 3429.0, 3428.8, 3430.8, 3428.8, 3429.4, 270, null, 950, 80194], [20240710, 3429.4, 3429.6, 3430.0, 3428.6, 3429.0, 224, null, 951, 80105], [20240710, 3429.0, 3429.0, 3431.0, 3428.8, 3430.6, 278, null, 952, 79950], [20240710, 3430.6, 3430.4, 3431.0, 3428.6, 3428.8, 240, null, 953, 79843], [20240710, 3428.8, 3429.0, 3429.4, 3426.2, 3426.6, 433, null, 954, 79720], [20240710, 3426.6, 3426.4, 3427.8, 3424.6, 3425.4, 379, null, 955, 79605], [20240710, 3425.4, 3425.4, 3427.2, 3424.8, 3427.0, 196, null, 956, 79520], [20240710, 3427.0, 3427.4, 3429.4, 3426.4, 3427.0, 195, null, 957, 79412], [20240710, 3427.0, 3427.0, 3427.0, 3423.8, 3424.0, 192, null, 958, 79331], [20240710, 3424.0, 3423.8, 3425.4, 3423.8, 3425.0, 155, null, 959, 79243], [20240710, 3425.0, 3425.0, 3425.6, 3424.6, 3425.2, 124, null, 1000, 79188], [20240710, 3425.2, 3425.2, 3426.0, 3424.4, 3424.4, 172, null, 1001, 79106], [20240710, 3424.4, 3424.8, 3427.0, 3424.4, 3426.4, 203, null, 1002, 79031], [20240710, 3426.4, 3426.6, 3428.2, 3424.6, 3425.0, 233, null, 1003, 78929], [20240710, 3425.0, 3424.8, 3426.0, 3424.0, 3425.6, 152, null, 1004, 78884], [20240710, 3425.6, 3426.0, 3428.6, 3425.8, 3427.6, 136, null, 1005, 78821], [20240710, 3427.6, 3427.8, 3428.4, 3427.2, 3428.4, 99, null, 1006, 78758], [20240710, 3428.4, 3428.6, 3429.0, 3427.8, 3428.0, 75, null, 1007, 78715], [20240710, 3428.0, 3427.6, 3429.4, 3427.0, 3429.0, 145, null, 1008, 78683], [20240710, 3429.0, 3428.8, 3429.2, 3427.4, 3428.4, 105, null, 1009, 78641], [20240710, 3428.4, 3428.0, 3428.8, 3426.6, 3427.2, 128, null, 1010, 78581], [20240710, 3427.2, 3426.6, 3429.2, 3426.6, 3429.2, 127, null, 1011, 78512], [20240710, 3429.2, 3429.2, 3429.2, 3425.6, 3427.4, 123, null, 1012, 78473], [20240710, 3427.4, 3427.2, 3428.2, 3425.6, 3426.6, 127, null, 1013, 78432], [20240710, 3426.6, 3426.2, 3428.0, 3425.2, 3427.4, 100, null, 1014, 78389], [20240710, 3427.4, 3427.8, 3429.0, 3426.4, 3428.8, 99, null, 1015, 78357], [20240710, 3428.8, 3428.8, 3429.2, 3427.6, 3427.8, 93, null, 1016, 78325], [20240710, 3427.8, 3427.8, 3428.4, 3426.8, 3428.2, 110, null, 1017, 78285], [20240710, 3428.2, 3428.2, 3428.8, 3428.0, 3428.0, 68, null, 1018, 78257], [20240710, 3428.0, 3427.8, 3429.2, 3427.8, 3428.8, 147, null, 1019, 78181], [20240710, 3428.8, 3428.8, 3428.8, 3426.2, 3426.8, 111, null, 1020, 78140], [20240710, 3426.8, 3426.4, 3427.2, 3425.6, 3426.6, 167, null, 1021, 78059], [20240710, 3426.6, 3426.2, 3427.4, 3426.2, 3427.4, 79, null, 1022, 78021], [20240710, 3427.4, 3427.4, 3427.4, 3425.8, 3426.0, 100, null, 1023, 77986], [20240710, 3426.0, 3426.4, 3427.8, 3426.4, 3427.2, 70, null, 1024, 77960], [20240710, 3427.2, 3427.4, 3429.0, 3426.4, 3428.6, 141, null, 1025, 77921], [20240710, 3428.6, 3428.6, 3429.0, 3427.4, 3428.8, 71, null, 1026, 77887], [20240710, 3428.8, 3428.4, 3429.4, 3428.2, 3429.2, 91, null, 1027, 77853], [20240710, 3429.2, 3429.2, 3429.4, 3428.4, 3429.2, 90, null, 1028, 77812], [20240710, 3429.2, 3429.0, 3429.0, 3427.8, 3428.2, 69, null, 1029, 77781], [20240710, 3428.2, 3428.2, 3429.2, 3428.2, 3429.0, 72, null, 1030, 77755], [20240710, 3429.0, 3429.4, 3430.4, 3429.4, 3429.8, 324, null, 1031, 77657], [20240710, 3429.8, 3429.6, 3430.4, 3428.8, 3429.0, 123, null, 1032, 77611], [20240710, 3429.0, 3429.4, 3430.6, 3428.6, 3429.0, 167, null, 1033, 77532], [20240710, 3429.0, 3429.2, 3429.8, 3428.8, 3429.2, 123, null, 1034, 77461], [20240710, 3429.2, 3429.0, 3429.4, 3426.8, 3426.8, 217, null, 1035, 77353], [20240710, 3426.8, 3426.8, 3427.8, 3426.0, 3427.4, 165, null, 1036, 77303], [20240710, 3427.4, 3427.4, 3427.4, 3426.4, 3427.0, 104, null, 1037, 77248], [20240710, 3427.0, 3426.8, 3428.0, 3426.0, 3426.0, 113, null, 1038, 77199], [20240710, 3426.0, 3426.2, 3427.6, 3426.0, 3427.0, 86, null, 1039, 77175], [20240710, 3427.0, 3427.4, 3427.4, 3426.4, 3427.0, 54, null, 1040, 77146], [20240710, 3427.0, 3427.2, 3427.8, 3426.0, 3426.8, 97, null, 1041, 77101], [20240710, 3426.8, 3426.8, 3426.8, 3425.4, 3426.0, 199, null, 1042, 77045], [20240710, 3426.0, 3426.2, 3427.0, 3426.0, 3427.0, 74, null, 1043, 77036], [20240710, 3427.0, 3426.6, 3427.4, 3426.4, 3427.4, 65, null, 1044, 77026], [20240710, 3427.4, 3427.0, 3427.6, 3426.2, 3426.6, 67, null, 1045, 77014], [20240710, 3426.6, 3426.8, 3426.8, 3425.8, 3426.2, 141, null, 1046, 76965], [20240710, 3426.2, 3425.8, 3428.0, 3425.8, 3427.0, 124, null, 1047, 76942], [20240710, 3427.0, 3427.4, 3428.8, 3427.0, 3427.0, 115, null, 1048, 76896], [20240710, 3427.0, 3427.4, 3427.4, 3425.8, 3425.8, 86, null, 1049, 76884], [20240710, 3425.8, 3425.8, 3426.6, 3425.4, 3425.4, 88, null, 1050, 76853], [20240710, 3425.4, 3425.6, 3427.6, 3425.6, 3427.4, 115, null, 1051, 76801], [20240710, 3427.4, 3427.4, 3428.4, 3427.2, 3427.6, 113, null, 1052, 76772], [20240710, 3427.6, 3427.2, 3428.2, 3426.8, 3426.8, 81, null, 1053, 76727], [20240710, 3426.8, 3427.0, 3428.0, 3427.0, 3427.8, 75, null, 1054, 76718], [20240710, 3427.8, 3427.8, 3427.8, 3427.0, 3427.8, 68, null, 1055, 76708], [20240710, 3427.8, 3427.6, 3427.8, 3426.6, 3427.0, 73, null, 1056, 76683], [20240710, 3427.0, 3426.6, 3427.6, 3426.0, 3426.0, 87, null, 1057, 76645], [20240710, 3426.0, 3426.0, 3426.8, 3424.4, 3424.4, 498, null, 1058, 76457], [20240710, 3424.4, 3425.0, 3425.8, 3424.6, 3424.6, 151, null, 1059, 76392], [20240710, 3424.6, 3425.0, 3426.6, 3424.6, 3425.8, 190, null, 1100, 76355], [20240710, 3425.8, 3425.8, 3427.0, 3425.2, 3425.4, 202, null, 1101, 76273], [20240710, 3425.4, 3425.2, 3425.4, 3422.0, 3423.0, 551, null, 1102, 76090], [20240710, 3423.0, 3423.2, 3423.8, 3421.2, 3422.0, 269, null, 1103, 76012], [20240710, 3422.0, 3422.0, 3422.4, 3420.6, 3420.8, 220, null, 1104, 75888], [20240710, 3420.8, 3420.6, 3422.8, 3420.6, 3422.2, 191, null, 1105, 75845], [20240710, 3422.2, 3422.2, 3422.4, 3420.6, 3421.0, 163, null, 1106, 75764], [20240710, 3421.0, 3421.0, 3422.0, 3420.6, 3421.4, 175, null, 1107, 75682], [20240710, 3421.4, 3421.4, 3422.4, 3421.0, 3421.6, 107, null, 1108, 75663], [20240710, 3421.6, 3421.8, 3421.8, 3421.0, 3421.0, 66, null, 1109, 75629], [20240710, 3421.0, 3421.0, 3422.4, 3420.4, 3420.8, 154, null, 1110, 75586], [20240710, 3420.8, 3420.6, 3421.0, 3419.6, 3420.0, 177, null, 1111, 75559], [20240710, 3420.0, 3419.6, 3420.2, 3419.2, 3419.2, 180, null, 1112, 75479], [20240710, 3419.2, 3419.4, 3419.8, 3418.2, 3418.6, 289, null, 1113, 75449], [20240710, 3418.6, 3419.2, 3420.0, 3418.8, 3419.6, 142, null, 1114, 75415], [20240710, 3419.6, 3419.4, 3419.4, 3418.2, 3418.2, 121, null, 1115, 75363], [20240710, 3418.2, 3418.6, 3419.0, 3418.0, 3418.2, 140, null, 1116, 75312], [20240710, 3418.2, 3418.2, 3418.2, 3415.2, 3416.8, 462, null, 1117, 75177], [20240710, 3416.8, 3416.8, 3416.8, 3415.4, 3416.4, 159, null, 1118, 75143], [20240710, 3416.4, 3416.4, 3418.4, 3416.0, 3418.2, 162, null, 1119, 75091], [20240710, 3418.2, 3418.0, 3418.4, 3417.2, 3417.6, 132, null, 1120, 75079], [20240710, 3417.6, 3417.6, 3418.6, 3417.4, 3418.6, 86, null, 1121, 75061], [20240710, 3418.6, 3418.4, 3418.6, 3418.0, 3418.6, 65, null, 1122, 75051], [20240710, 3418.6, 3418.6, 3419.0, 3418.2, 3418.6, 72, null, 1123, 75041], [20240710, 3418.6, 3418.6, 3419.2, 3418.2, 3419.2, 121, null, 1124, 74996], [20240710, 3419.2, 3419.2, 3420.8, 3419.0, 3420.4, 156, null, 1125, 74990], [20240710, 3420.4, 3420.6, 3420.8, 3419.2, 3419.8, 188, null, 1126, 74932], [20240710, 3419.8, 3420.0, 3421.4, 3420.0, 3421.0, 144, null, 1127, 74876], [20240710, 3421.0, 3421.0, 3422.2, 3421.0, 3422.2, 133, null, 1128, 74854], [20240710, 3422.2, 3422.2, 3422.2, 3420.6, 3421.8, 108, null, 1129, 74824], [20240710, 3421.8, 3421.8, 3422.4, 3420.6, 3421.2, 143, null, 1130, 74794], [20240710, 3421.2, 3420.4, 3420.6, 3419.2, 3420.2, 333, null, 1301, 74743], [20240710, 3420.2, 3420.4, 3421.4, 3419.2, 3419.6, 138, null, 1302, 74735], [20240710, 3419.6, 3419.4, 3420.2, 3418.8, 3419.8, 172, null, 1303, 74756], [20240710, 3419.8, 3420.0, 3421.0, 3419.2, 3419.2, 92, null, 1304, 74761], [20240710, 3419.2, 3419.2, 3420.4, 3418.4, 3420.2, 103, null, 1305, 74751], [20240710, 3420.2, 3420.2, 3420.8, 3419.4, 3419.8, 159, null, 1306, 74699], [20240710, 3419.8, 3419.8, 3420.2, 3418.4, 3418.6, 106, null, 1307, 74663], [20240710, 3418.6, 3418.8, 3419.2, 3417.6, 3418.4, 159, null, 1308, 74596], [20240710, 3418.4, 3418.6, 3418.8, 3417.2, 3417.8, 121, null, 1309, 74558], [20240710, 3417.8, 3417.8, 3418.6, 3417.6, 3418.2, 69, null, 1310, 74552], [20240710, 3418.2, 3418.6, 3418.6, 3417.4, 3418.0, 74, null, 1311, 74538], [20240710, 3418.0, 3417.6, 3418.0, 3416.8, 3417.0, 89, null, 1312, 74542], [20240710, 3417.0, 3417.4, 3417.4, 3416.4, 3416.4, 75, null, 1313, 74529], [20240710, 3416.4, 3416.6, 3417.8, 3416.0, 3417.8, 117, null, 1314, 74513], [20240710, 3417.8, 3417.6, 3419.0, 3417.6, 3418.8, 109, null, 1315, 74498], [20240710, 3418.8, 3418.8, 3419.6, 3418.2, 3418.4, 136, null, 1316, 74474], [20240710, 3418.4, 3418.4, 3418.4, 3416.8, 3416.8, 79, null, 1317, 74457], [20240710, 3416.8, 3416.8, 3417.6, 3416.4, 3417.2, 79, null, 1318, 74446], [20240710, 3417.2, 3417.2, 3417.2, 3416.4, 3417.2, 58, null, 1319, 74432], [20240710, 3417.2, 3417.2, 3417.2, 3415.6, 3416.2, 159, null, 1320, 74434], [20240710, 3416.2, 3416.2, 3417.2, 3415.6, 3417.2, 129, null, 1321, 74413], [20240710, 3417.2, 3417.2, 3418.0, 3416.8, 3417.4, 76, null, 1322, 74406], [20240710, 3417.4, 3417.2, 3418.0, 3417.2, 3417.4, 63, null, 1323, 74400], [20240710, 3417.4, 3417.0, 3417.8, 3417.0, 3417.6, 63, null, 1324, 74389], [20240710, 3417.6, 3417.4, 3417.6, 3416.8, 3416.8, 71, null, 1325, 74402], [20240710, 3416.8, 3416.8, 3417.8, 3415.8, 3416.0, 110, null, 1326, 74432], [20240710, 3416.0, 3415.8, 3416.8, 3415.8, 3416.8, 53, null, 1327, 74424], [20240710, 3416.8, 3416.4, 3417.0, 3416.2, 3416.4, 64, null, 1328, 74406], [20240710, 3416.4, 3416.6, 3417.0, 3416.0, 3417.0, 50, null, 1329, 74414], [20240710, 3417.0, 3417.0, 3417.2, 3416.0, 3416.0, 60, null, 1330, 74411], [20240710, 3416.0, 3416.4, 3417.4, 3416.0, 3416.4, 98, null, 1331, 74399], [20240710, 3416.4, 3416.8, 3419.6, 3416.2, 3419.6, 249, null, 1332, 74360], [20240710, 3419.6, 3419.6, 3419.8, 3416.6, 3417.6, 267, null, 1333, 74372], [20240710, 3417.6, 3417.4, 3418.0, 3416.8, 3417.6, 130, null, 1334, 74386], [20240710, 3417.6, 3417.4, 3417.4, 3416.0, 3416.4, 144, null, 1335, 74359], [20240710, 3416.4, 3416.0, 3416.2, 3414.0, 3414.0, 340, null, 1336, 74322], [20240710, 3414.0, 3413.8, 3416.6, 3413.8, 3414.8, 202, null, 1337, 74340], [20240710, 3414.8, 3415.0, 3416.0, 3415.0, 3416.0, 68, null, 1338, 74331], [20240710, 3416.0, 3416.0, 3417.4, 3415.8, 3417.4, 126, null, 1339, 74334], [20240710, 3417.4, 3416.8, 3418.2, 3416.2, 3417.4, 93, null, 1340, 74352], [20240710, 3417.4, 3417.6, 3418.4, 3416.8, 3417.8, 82, null, 1341, 74349], [20240710, 3417.8, 3417.8, 3417.8, 3416.8, 3417.6, 50, null, 1342, 74344], [20240710, 3417.6, 3417.4, 3418.8, 3417.4, 3417.6, 94, null, 1343, 74344], [20240710, 3417.6, 3418.0, 3418.6, 3418.0, 3418.0, 54, null, 1344, 74362], [20240710, 3418.0, 3418.2, 3418.2, 3416.8, 3417.6, 71, null, 1345, 74373], [20240710, 3417.6, 3417.4, 3417.8, 3416.6, 3417.4, 48, null, 1346, 74380], [20240710, 3417.4, 3417.8, 3418.6, 3416.8, 3417.0, 86, null, 1347, 74387], [20240710, 3417.0, 3417.0, 3417.2, 3415.4, 3417.0, 97, null, 1348, 74399], [20240710, 3417.0, 3417.0, 3418.2, 3416.4, 3418.2, 166, null, 1349, 74407], [20240710, 3418.2, 3418.4, 3418.4, 3416.4, 3416.4, 62, null, 1350, 74394], [20240710, 3416.4, 3416.4, 3417.6, 3415.0, 3415.8, 93, null, 1351, 74399], [20240710, 3415.8, 3415.8, 3416.2, 3414.4, 3415.4, 114, null, 1352, 74402], [20240710, 3415.4, 3415.0, 3416.0, 3414.6, 3415.2, 97, null, 1353, 74396], [20240710, 3415.2, 3414.8, 3416.6, 3414.6, 3415.4, 74, null, 1354, 74410], [20240710, 3415.4, 3415.6, 3416.0, 3415.0, 3415.2, 52, null, 1355, 74405], [20240710, 3415.2, 3414.8, 3415.0, 3414.2, 3414.6, 91, null, 1356, 74398], [20240710, 3414.6, 3414.6, 3414.8, 3413.4, 3414.8, 122, null, 1357, 74387], [20240710, 3414.8, 3414.2, 3415.0, 3414.2, 3414.8, 100, null, 1358, 74416], [20240710, 3414.8, 3414.6, 3416.0, 3414.0, 3414.4, 135, null, 1359, 74410], [20240710, 3414.4, 3414.0, 3414.8, 3413.6, 3413.6, 91, null, 1400, 74411], [20240710, 3413.6, 3413.6, 3416.6, 3413.2, 3416.4, 223, null, 1401, 74416], [20240710, 3416.4, 3416.2, 3416.6, 3415.6, 3415.8, 103, null, 1402, 74435], [20240710, 3415.8, 3415.6, 3416.2, 3415.6, 3416.2, 46, null, 1403, 74440], [20240710, 3416.2, 3416.0, 3417.6, 3416.0, 3416.8, 138, null, 1404, 74430], [20240710, 3416.8, 3416.8, 3418.4, 3416.6, 3417.6, 138, null, 1405, 74430], [20240710, 3417.6, 3417.6, 3417.8, 3416.0, 3416.6, 65, null, 1406, 74419], [20240710, 3416.6, 3416.6, 3417.6, 3416.4, 3417.0, 46, null, 1407, 74422], [20240710, 3417.0, 3417.2, 3417.4, 3416.6, 3417.4, 44, null, 1408, 74428], [20240710, 3417.4, 3417.2, 3418.4, 3417.2, 3417.8, 91, null, 1409, 74450], [20240710, 3417.8, 3418.0, 3418.2, 3417.6, 3417.8, 71, null, 1410, 74443], [20240710, 3417.8, 3417.8, 3418.4, 3417.4, 3418.0, 112, null, 1411, 74429], [20240710, 3418.0, 3418.0, 3418.0, 3417.2, 3417.8, 127, null, 1412, 74464], [20240710, 3417.8, 3418.0, 3418.4, 3417.4, 3417.4, 55, null, 1413, 74468], [20240710, 3417.4, 3417.2, 3418.2, 3417.2, 3417.4, 62, null, 1414, 74469], [20240710, 3417.4, 3417.2, 3417.2, 3416.2, 3416.4, 115, null, 1415, 74468], [20240710, 3416.4, 3416.6, 3417.4, 3416.2, 3416.4, 98, null, 1416, 74486], [20240710, 3416.4, 3416.6, 3417.6, 3416.4, 3416.8, 101, null, 1417, 74505], [20240710, 3416.8, 3416.8, 3417.4, 3416.6, 3417.4, 84, null, 1418, 74529], [20240710, 3417.4, 3416.8, 3417.8, 3416.8, 3417.2, 74, null, 1419, 74542], [20240710, 3417.2, 3417.4, 3417.6, 3416.4, 3416.4, 60, null, 1420, 74556], [20240710, 3416.4, 3416.4, 3416.8, 3416.2, 3416.2, 81, null, 1421, 74587], [20240710, 3416.2, 3416.4, 3417.4, 3416.0, 3417.0, 112, null, 1422, 74614], [20240710, 3417.0, 3416.8, 3417.4, 3416.2, 3416.8, 75, null, 1423, 74629], [20240710, 3416.8, 3417.0, 3417.2, 3416.2, 3416.6, 55, null, 1424, 74640], [20240710, 3416.6, 3416.2, 3416.6, 3415.2, 3416.0, 105, null, 1425, 74658], [20240710, 3416.0, 3415.8, 3416.0, 3414.8, 3415.2, 133, null, 1426, 74682], [20240710, 3415.2, 3415.4, 3416.6, 3415.2, 3416.2, 123, null, 1427, 74709], [20240710, 3416.2, 3416.6, 3416.6, 3415.2, 3415.2, 91, null, 1428, 74707], [20240710, 3415.2, 3415.2, 3416.0, 3415.0, 3415.4, 140, null, 1429, 74703], [20240710, 3415.4, 3415.4, 3415.4, 3415.0, 3415.0, 72, null, 1430, 74712], [20240710, 3415.0, 3415.4, 3416.2, 3415.0, 3415.8, 185, null, 1431, 74761], [20240710, 3415.8, 3416.0, 3416.0, 3414.6, 3415.2, 126, null, 1432, 74777], [20240710, 3415.2, 3415.0, 3415.6, 3414.2, 3414.4, 127, null, 1433, 74806], [20240710, 3414.4, 3414.4, 3415.0, 3413.8, 3414.2, 131, null, 1434, 74829], [20240710, 3414.2, 3414.0, 3414.8, 3413.8, 3414.2, 155, null, 1435, 74842], [20240710, 3414.2, 3413.8, 3413.8, 3412.0, 3412.8, 356, null, 1436, 74871], [20240710, 3412.8, 3413.2, 3413.2, 3411.0, 3411.2, 183, null, 1437, 74885], [20240710, 3411.2, 3411.2, 3412.4, 3411.0, 3412.4, 200, null, 1438, 74951], [20240710, 3412.4, 3412.2, 3412.4, 3410.8, 3411.0, 115, null, 1439, 74965], [20240710, 3411.0, 3411.4, 3412.4, 3410.4, 3412.4, 132, null, 1440, 74985], [20240710, 3412.4, 3412.4, 3412.4, 3410.8, 3410.8, 105, null, 1441, 74997], [20240710, 3410.8, 3410.8, 3411.8, 3410.2, 3411.2, 110, null, 1442, 74990], [20240710, 3411.2, 3411.0, 3411.0, 3410.4, 3410.6, 80, null, 1443, 74998], [20240710, 3410.6, 3410.6, 3410.6, 3409.0, 3409.4, 189, null, 1444, 75025], [20240710, 3409.4, 3409.4, 3411.6, 3409.4, 3411.0, 216, null, 1445, 75021], [20240710, 3411.0, 3411.2, 3412.2, 3411.2, 3411.8, 180, null, 1446, 75046], [20240710, 3411.8, 3411.8, 3412.6, 3411.2, 3412.4, 141, null, 1447, 75079], [20240710, 3412.4, 3412.6, 3413.6, 3412.4, 3413.2, 221, null, 1448, 75092], [20240710, 3413.2, 3413.4, 3414.2, 3412.8, 3413.6, 244, null, 1449, 75142], [20240710, 3413.6, 3413.6, 3414.2, 3413.0, 3413.8, 178, null, 1450, 75195], [20240710, 3413.8, 3414.2, 3414.4, 3413.0, 3413.4, 185, null, 1451, 75229], [20240710, 3413.4, 3413.4, 3413.8, 3412.6, 3412.8, 162, null, 1452, 75263], [20240710, 3412.8, 3412.8, 3413.6, 3412.4, 3413.6, 200, null, 1453, 75309], [20240710, 3413.6, 3413.2, 3413.8, 3412.8, 3413.6, 210, null, 1454, 75398], [20240710, 3413.6, 3413.4, 3413.6, 3412.4, 3412.8, 184, null, 1455, 75476], [20240710, 3412.8, 3413.0, 3413.4, 3412.2, 3412.2, 258, null, 1456, 75538], [20240710, 3412.2, 3412.2, 3412.4, 3411.2, 3412.2, 260, null, 1457, 75581], [20240710, 3412.2, 3412.2, 3412.6, 3411.2, 3411.2, 279, null, 1458, 75646], [20240710, 3411.2, 3411.2, 3411.6, 3410.4, 3410.8, 377, null, 1459, 75760], [20240710, 3410.8, 3411.0, 3412.4, 3411.0, 3412.4, 319, null, 1500, 75866], [20240711, 3412.4, 3437.6, 3441.6, 3427.6, 3431.4, 2862, null, 931, 74518], [20240711, 3431.4, 3430.4, 3431.4, 3425.0, 3427.4, 1093, null, 932, 73975], [20240711, 3427.4, 3427.4, 3435.8, 3426.0, 3435.4, 772, null, 933, 73740], [20240711, 3435.4, 3435.4, 3436.4, 3431.4, 3432.6, 727, null, 934, 73387], [20240711, 3432.6, 3432.6, 3432.6, 3428.2, 3429.0, 545, null, 935, 73201], [20240711, 3429.0, 3429.0, 3433.0, 3427.4, 3431.0, 460, null, 936, 73020], [20240711, 3431.0, 3431.0, 3431.4, 3429.0, 3429.6, 250, null, 937, 72928], [20240711, 3429.6, 3430.2, 3430.8, 3427.0, 3428.8, 376, null, 938, 72758], [20240711, 3428.8, 3429.4, 3434.6, 3429.4, 3433.6, 403, null, 939, 72596], [20240711, 3433.6, 3433.6, 3434.4, 3430.0, 3431.4, 282, null, 940, 72502], [20240711, 3431.4, 3431.4, 3431.6, 3427.2, 3427.4, 377, null, 941, 72355], [20240711, 3427.4, 3427.2, 3430.0, 3427.2, 3428.0, 279, null, 942, 72239], [20240711, 3428.0, 3428.4, 3432.4, 3427.6, 3432.4, 216, null, 943, 72185], [20240711, 3432.4, 3431.8, 3433.0, 3430.2, 3433.0, 322, null, 944, 72108], [20240711, 3433.0, 3433.2, 3434.8, 3432.6, 3432.6, 288, null, 945, 72066], [20240711, 3432.6, 3432.2, 3434.0, 3431.4, 3432.8, 321, null, 946, 71943], [20240711, 3432.8, 3432.8, 3435.2, 3432.2, 3435.0, 240, null, 947, 71883], [20240711, 3435.0, 3435.0, 3435.4, 3433.2, 3433.2, 199, null, 948, 71831], [20240711, 3433.2, 3433.6, 3435.0, 3433.0, 3434.2, 139, null, 949, 71797], [20240711, 3434.2, 3434.4, 3434.6, 3432.8, 3434.0, 237, null, 950, 71703], [20240711, 3434.0, 3434.4, 3436.0, 3433.6, 3434.8, 220, null, 951, 71621], [20240711, 3434.8, 3434.6, 3436.0, 3434.6, 3434.8, 266, null, 952, 71561], [20240711, 3434.8, 3434.6, 3436.6, 3434.4, 3435.2, 283, null, 953, 71519], [20240711, 3435.2, 3435.0, 3435.8, 3433.8, 3435.6, 227, null, 954, 71452], [20240711, 3435.6, 3436.0, 3437.0, 3435.8, 3436.2, 286, null, 955, 71333], [20240711, 3436.2, 3436.4, 3440.0, 3436.4, 3439.8, 528, null, 956, 71176], [20240711, 3439.8, 3439.8, 3447.4, 3439.8, 3446.4, 1105, null, 957, 70914], [20240711, 3446.4, 3446.6, 3448.4, 3445.8, 3448.2, 648, null, 958, 70774], [20240711, 3448.2, 3448.4, 3448.6, 3445.8, 3446.4, 338, null, 959, 70699], [20240711, 3446.4, 3446.6, 3447.2, 3443.4, 3444.0, 325, null, 1000, 70674], [20240711, 3444.0, 3444.2, 3446.0, 3443.8, 3445.6, 464, null, 1001, 70634], [20240711, 3445.6, 3445.6, 3448.4, 3445.0, 3446.0, 415, null, 1002, 70606], [20240711, 3446.0, 3446.0, 3453.0, 3445.6, 3450.8, 861, null, 1003, 70654], [20240711, 3450.8, 3450.8, 3455.0, 3450.4, 3454.6, 533, null, 1004, 70650], [20240711, 3454.6, 3454.4, 3457.4, 3454.4, 3457.4, 728, null, 1005, 70724], [20240711, 3457.4, 3457.2, 3460.8, 3457.2, 3460.8, 798, null, 1006, 70777], [20240711, 3460.8, 3460.4, 3462.0, 3460.0, 3460.0, 443, null, 1007, 70708], [20240711, 3460.0, 3460.0, 3461.0, 3459.2, 3460.6, 421, null, 1008, 70609], [20240711, 3460.6, 3460.4, 3464.0, 3460.4, 3462.2, 572, null, 1009, 70580], [20240711, 3462.2, 3462.4, 3462.6, 3458.8, 3461.0, 468, null, 1010, 70683], [20240711, 3461.0, 3461.4, 3463.2, 3461.2, 3462.4, 558, null, 1011, 70785], [20240711, 3462.4, 3462.4, 3465.4, 3460.8, 3463.2, 604, null, 1012, 70878], [20240711, 3463.2, 3463.2, 3466.0, 3463.2, 3464.4, 295, null, 1013, 70894], [20240711, 3464.4, 3464.4, 3464.4, 3462.2, 3462.2, 252, null, 1014, 70884], [20240711, 3462.2, 3462.2, 3467.0, 3462.2, 3466.8, 353, null, 1015, 70920], [20240711, 3466.8, 3467.0, 3468.8, 3464.8, 3466.0, 549, null, 1016, 71047], [20240711, 3466.0, 3465.4, 3466.0, 3462.6, 3463.0, 354, null, 1017, 71030], [20240711, 3463.0, 3462.6, 3466.2, 3462.6, 3462.8, 380, null, 1018, 71091], [20240711, 3462.8, 3463.2, 3463.2, 3461.2, 3461.2, 359, null, 1019, 71061], [20240711, 3461.2, 3461.2, 3463.2, 3461.0, 3462.8, 234, null, 1020, 71075], [20240711, 3462.8, 3462.8, 3463.6, 3460.8, 3463.2, 251, null, 1021, 71106], [20240711, 3463.2, 3463.0, 3464.2, 3461.8, 3462.8, 180, null, 1022, 71118], [20240711, 3462.8, 3462.6, 3463.4, 3461.4, 3462.2, 132, null, 1023, 71121], [20240711, 3462.2, 3462.2, 3463.4, 3461.8, 3463.4, 126, null, 1024, 71118], [20240711, 3463.4, 3463.2, 3463.4, 3459.8, 3459.8, 291, null, 1025, 71147], [20240711, 3459.8, 3459.6, 3459.6, 3456.4, 3457.0, 357, null, 1026, 71160], [20240711, 3457.0, 3457.2, 3458.4, 3457.0, 3458.4, 142, null, 1027, 71190], [20240711, 3458.4, 3458.0, 3459.6, 3458.0, 3458.2, 184, null, 1028, 71199], [20240711, 3458.2, 3458.0, 3460.2, 3458.0, 3459.8, 130, null, 1029, 71202], [20240711, 3459.8, 3459.8, 3461.6, 3459.8, 3461.6, 125, null, 1030, 71207], [20240711, 3461.6, 3461.4, 3463.6, 3461.4, 3462.6, 225, null, 1031, 71222], [20240711, 3462.6, 3462.6, 3463.4, 3462.4, 3462.4, 113, null, 1032, 71229], [20240711, 3462.4, 3462.4, 3463.0, 3461.6, 3463.0, 170, null, 1033, 71203], [20240711, 3463.0, 3463.0, 3463.0, 3460.8, 3461.0, 134, null, 1034, 71198], [20240711, 3461.0, 3461.0, 3461.4, 3457.2, 3457.8, 218, null, 1035, 71212], [20240711, 3457.8, 3458.0, 3458.4, 3455.4, 3458.0, 231, null, 1036, 71253], [20240711, 3458.0, 3458.0, 3458.4, 3456.0, 3456.8, 169, null, 1037, 71275], [20240711, 3456.8, 3456.8, 3458.6, 3456.2, 3458.4, 129, null, 1038, 71281], [20240711, 3458.4, 3458.4, 3459.2, 3457.2, 3458.2, 145, null, 1039, 71312], [20240711, 3458.2, 3458.2, 3458.2, 3456.0, 3456.8, 130, null, 1040, 71337], [20240711, 3456.8, 3456.6, 3457.0, 3454.2, 3454.2, 242, null, 1041, 71329], [20240711, 3454.2, 3454.2, 3454.8, 3453.4, 3453.6, 231, null, 1042, 71317], [20240711, 3453.6, 3453.6, 3455.8, 3453.4, 3455.4, 115, null, 1043, 71330], [20240711, 3455.4, 3455.6, 3456.2, 3454.6, 3455.6, 154, null, 1044, 71363], [20240711, 3455.6, 3456.0, 3457.6, 3456.0, 3456.4, 173, null, 1045, 71362], [20240711, 3456.4, 3456.6, 3457.2, 3454.6, 3454.6, 141, null, 1046, 71406], [20240711, 3454.6, 3454.6, 3456.4, 3454.4, 3455.0, 130, null, 1047, 71426], [20240711, 3455.0, 3455.2, 3456.0, 3454.0, 3456.0, 111, null, 1048, 71444], [20240711, 3456.0, 3455.6, 3455.6, 3454.6, 3455.4, 72, null, 1049, 71432], [20240711, 3455.4, 3455.4, 3456.2, 3454.6, 3455.0, 132, null, 1050, 71460], [20240711, 3455.0, 3455.0, 3455.6, 3452.4, 3452.4, 273, null, 1051, 71473], [20240711, 3452.4, 3452.6, 3452.6, 3448.8, 3449.0, 432, null, 1052, 71464], [20240711, 3449.0, 3449.0, 3449.6, 3448.0, 3448.6, 237, null, 1053, 71485], [20240711, 3448.6, 3448.6, 3449.0, 3446.8, 3446.8, 266, null, 1054, 71462], [20240711, 3446.8, 3446.6, 3448.8, 3445.4, 3448.4, 319, null, 1055, 71479], [20240711, 3448.4, 3448.4, 3448.6, 3447.4, 3447.4, 209, null, 1056, 71500], [20240711, 3447.4, 3447.6, 3448.6, 3447.2, 3448.2, 135, null, 1057, 71523], [20240711, 3448.2, 3448.2, 3449.8, 3447.6, 3449.8, 129, null, 1058, 71553], [20240711, 3449.8, 3449.6, 3449.8, 3449.0, 3449.4, 108, null, 1059, 71567], [20240711, 3449.4, 3449.6, 3451.0, 3449.4, 3449.8, 176, null, 1100, 71587], [20240711, 3449.8, 3449.6, 3449.6, 3448.2, 3448.4, 205, null, 1101, 71579], [20240711, 3448.4, 3448.4, 3448.6, 3446.0, 3447.0, 235, null, 1102, 71606], [20240711, 3447.0, 3447.0, 3447.8, 3446.0, 3447.2, 192, null, 1103, 71585], [20240711, 3447.2, 3447.2, 3447.6, 3446.0, 3446.4, 170, null, 1104, 71579], [20240711, 3446.4, 3446.4, 3447.8, 3445.6, 3447.0, 160, null, 1105, 71586], [20240711, 3447.0, 3446.8, 3447.4, 3445.8, 3447.4, 157, null, 1106, 71621], [20240711, 3447.4, 3447.2, 3448.0, 3446.6, 3447.2, 123, null, 1107, 71637], [20240711, 3447.2, 3447.2, 3448.8, 3446.6, 3447.2, 164, null, 1108, 71716], [20240711, 3447.2, 3447.0, 3449.6, 3446.6, 3449.6, 167, null, 1109, 71776], [20240711, 3449.6, 3449.8, 3451.6, 3449.2, 3450.8, 216, null, 1110, 71830], [20240711, 3450.8, 3450.6, 3452.0, 3449.6, 3452.0, 221, null, 1111, 71888], [20240711, 3452.0, 3452.0, 3452.2, 3450.6, 3452.2, 103, null, 1112, 71935], [20240711, 3452.2, 3451.8, 3452.4, 3451.0, 3451.2, 50, null, 1113, 71947], [20240711, 3451.2, 3451.2, 3452.8, 3451.0, 3452.4, 87, null, 1114, 71963], [20240711, 3452.4, 3452.8, 3453.0, 3451.0, 3451.6, 83, null, 1115, 71969], [20240711, 3451.6, 3452.0, 3453.6, 3452.0, 3453.0, 194, null, 1116, 72001], [20240711, 3453.0, 3452.4, 3455.6, 3452.4, 3455.6, 223, null, 1117, 72026], [20240711, 3455.6, 3455.6, 3456.6, 3454.8, 3455.2, 170, null, 1118, 72071], [20240711, 3455.2, 3455.4, 3456.2, 3454.8, 3456.2, 133, null, 1119, 72089], [20240711, 3456.2, 3456.0, 3456.4, 3454.8, 3455.6, 125, null, 1120, 72126], [20240711, 3455.6, 3455.4, 3456.2, 3455.2, 3455.4, 93, null, 1121, 72135], [20240711, 3455.4, 3455.6, 3456.8, 3455.6, 3455.8, 132, null, 1122, 72154], [20240711, 3455.8, 3455.8, 3456.0, 3453.8, 3453.8, 145, null, 1123, 72195], [20240711, 3453.8, 3454.0, 3454.2, 3450.6, 3450.6, 163, null, 1124, 72234], [20240711, 3450.6, 3450.6, 3451.2, 3450.0, 3451.0, 109, null, 1125, 72283], [20240711, 3451.0, 3451.2, 3454.0, 3451.0, 3454.0, 104, null, 1126, 72319], [20240711, 3454.0, 3454.0, 3454.2, 3452.4, 3452.8, 59, null, 1127, 72331], [20240711, 3452.8, 3453.0, 3455.4, 3453.0, 3455.0, 73, null, 1128, 72333], [20240711, 3455.0, 3455.0, 3456.4, 3455.0, 3455.6, 64, null, 1129, 72344], [20240711, 3455.6, 3455.6, 3455.6, 3452.8, 3453.2, 182, null, 1130, 72406], [20240711, 3453.2, 3454.4, 3455.0, 3453.0, 3454.4, 173, null, 1301, 72482], [20240711, 3454.4, 3454.2, 3455.8, 3454.0, 3454.4, 113, null, 1302, 72545], [20240711, 3454.4, 3454.2, 3454.2, 3450.0, 3450.4, 166, null, 1303, 72595], [20240711, 3450.4, 3450.6, 3451.6, 3450.6, 3451.2, 101, null, 1304, 72649], [20240711, 3451.2, 3451.2, 3452.0, 3451.2, 3451.2, 56, null, 1305, 72686], [20240711, 3451.2, 3451.2, 3452.2, 3451.0, 3451.2, 156, null, 1306, 72787], [20240711, 3451.2, 3451.8, 3452.6, 3451.4, 3452.6, 48, null, 1307, 72816], [20240711, 3452.6, 3452.4, 3455.2, 3452.4, 3455.2, 108, null, 1308, 72853], [20240711, 3455.2, 3455.4, 3457.6, 3455.2, 3456.0, 130, null, 1309, 72905], [20240711, 3456.0, 3455.8, 3456.4, 3454.8, 3456.0, 79, null, 1310, 72919], [20240711, 3456.0, 3456.0, 3457.4, 3455.8, 3456.4, 158, null, 1311, 72964], [20240711, 3456.4, 3456.4, 3457.4, 3456.2, 3457.4, 141, null, 1312, 72974], [20240711, 3457.4, 3457.6, 3457.8, 3455.6, 3456.0, 125, null, 1313, 73025], [20240711, 3456.0, 3456.2, 3456.6, 3454.2, 3456.2, 178, null, 1314, 73138], [20240711, 3456.2, 3455.8, 3457.4, 3455.2, 3455.2, 99, null, 1315, 73172], [20240711, 3455.2, 3455.2, 3456.6, 3454.4, 3454.6, 160, null, 1316, 73266], [20240711, 3454.6, 3454.6, 3455.4, 3454.4, 3454.6, 63, null, 1317, 73297], [20240711, 3454.6, 3455.0, 3455.4, 3454.0, 3454.0, 80, null, 1318, 73328], [20240711, 3454.0, 3453.8, 3453.8, 3451.0, 3451.0, 190, null, 1319, 73406], [20240711, 3451.0, 3451.6, 3451.6, 3448.6, 3448.6, 332, null, 1320, 73524], [20240711, 3448.6, 3448.8, 3452.0, 3448.8, 3451.4, 179, null, 1321, 73593], [20240711, 3451.4, 3451.2, 3453.8, 3451.2, 3453.6, 115, null, 1322, 73619], [20240711, 3453.6, 3453.4, 3454.4, 3453.2, 3453.6, 77, null, 1323, 73639], [20240711, 3453.6, 3453.8, 3455.4, 3453.6, 3454.8, 106, null, 1324, 73662], [20240711, 3454.8, 3454.8, 3455.6, 3454.2, 3455.2, 84, null, 1325, 73686], [20240711, 3455.2, 3455.2, 3456.0, 3454.6, 3454.8, 125, null, 1326, 73698], [20240711, 3454.8, 3454.6, 3455.4, 3454.6, 3455.0, 54, null, 1327, 73694], [20240711, 3455.0, 3454.8, 3455.8, 3454.0, 3455.0, 111, null, 1328, 73704], [20240711, 3455.0, 3454.8, 3455.2, 3454.2, 3454.8, 32, null, 1329, 73705], [20240711, 3454.8, 3454.6, 3454.8, 3453.8, 3454.2, 52, null, 1330, 73715], [20240711, 3454.2, 3454.0, 3454.0, 3452.4, 3452.8, 112, null, 1331, 73728], [20240711, 3452.8, 3453.0, 3453.2, 3452.2, 3452.8, 78, null, 1332, 73748], [20240711, 3452.8, 3452.4, 3453.2, 3452.0, 3452.2, 100, null, 1333, 73773], [20240711, 3452.2, 3452.0, 3452.4, 3451.0, 3451.2, 95, null, 1334, 73826], [20240711, 3451.2, 3451.4, 3452.2, 3450.2, 3450.4, 110, null, 1335, 73891], [20240711, 3450.4, 3450.8, 3450.8, 3448.8, 3449.4, 202, null, 1336, 73987], [20240711, 3449.4, 3449.8, 3451.0, 3449.4, 3451.0, 68, null, 1337, 74016], [20240711, 3451.0, 3450.6, 3451.0, 3450.4, 3450.8, 46, null, 1338, 74028], [20240711, 3450.8, 3450.6, 3452.6, 3450.6, 3452.0, 85, null, 1339, 74056], [20240711, 3452.0, 3451.8, 3452.4, 3451.4, 3451.4, 80, null, 1340, 74076], [20240711, 3451.4, 3451.4, 3452.0, 3450.8, 3451.2, 71, null, 1341, 74073], [20240711, 3451.2, 3451.2, 3451.2, 3450.2, 3451.2, 58, null, 1342, 74080], [20240711, 3451.2, 3451.2, 3451.6, 3449.8, 3450.6, 61, null, 1343, 74113], [20240711, 3450.6, 3450.6, 3450.6, 3449.8, 3450.2, 42, null, 1344, 74131], [20240711, 3450.2, 3450.0, 3451.6, 3449.8, 3450.0, 104, null, 1345, 74170], [20240711, 3450.0, 3451.0, 3451.4, 3450.0, 3450.6, 69, null, 1346, 74199], [20240711, 3450.6, 3450.8, 3452.4, 3450.8, 3452.4, 100, null, 1347, 74230], [20240711, 3452.4, 3452.4, 3453.0, 3451.4, 3452.0, 110, null, 1348, 74262], [20240711, 3452.0, 3452.2, 3452.2, 3447.4, 3449.2, 333, null, 1349, 74384], [20240711, 3449.2, 3449.4, 3449.4, 3447.4, 3448.4, 118, null, 1350, 74410], [20240711, 3448.4, 3449.0, 3452.4, 3449.0, 3452.2, 116, null, 1351, 74459], [20240711, 3452.2, 3452.2, 3454.6, 3451.6, 3453.4, 223, null, 1352, 74522], [20240711, 3453.4, 3453.4, 3454.4, 3452.8, 3454.0, 106, null, 1353, 74575], [20240711, 3454.0, 3454.4, 3454.4, 3453.2, 3453.8, 82, null, 1354, 74601], [20240711, 3453.8, 3453.8, 3455.0, 3453.8, 3454.4, 131, null, 1355, 74661], [20240711, 3454.4, 3454.4, 3455.2, 3454.0, 3455.0, 211, null, 1356, 74732], [20240711, 3455.0, 3455.2, 3455.2, 3453.8, 3453.8, 112, null, 1357, 74745], [20240711, 3453.8, 3454.2, 3454.8, 3453.2, 3453.8, 114, null, 1358, 74801], [20240711, 3453.8, 3454.4, 3455.8, 3454.2, 3454.8, 138, null, 1359, 74829], [20240711, 3454.8, 3455.2, 3457.4, 3454.8, 3457.4, 161, null, 1400, 74875], [20240711, 3457.4, 3457.4, 3458.4, 3456.0, 3458.0, 391, null, 1401, 75008], [20240711, 3458.0, 3458.6, 3459.8, 3458.0, 3459.8, 294, null, 1402, 75079], [20240711, 3459.8, 3459.6, 3460.0, 3457.2, 3457.4, 160, null, 1403, 75140], [20240711, 3457.4, 3457.4, 3457.4, 3453.8, 3454.4, 345, null, 1404, 75295], [20240711, 3454.4, 3454.0, 3455.8, 3454.0, 3455.6, 94, null, 1405, 75333], [20240711, 3455.6, 3455.6, 3456.6, 3455.0, 3456.0, 118, null, 1406, 75370], [20240711, 3456.0, 3455.6, 3455.8, 3454.6, 3455.0, 76, null, 1407, 75396], [20240711, 3455.0, 3455.0, 3456.2, 3454.6, 3455.4, 80, null, 1408, 75401], [20240711, 3455.4, 3455.2, 3455.6, 3454.6, 3455.0, 65, null, 1409, 75406], [20240711, 3455.0, 3455.2, 3455.6, 3454.2, 3454.6, 101, null, 1410, 75416], [20240711, 3454.6, 3454.4, 3455.6, 3454.2, 3455.4, 90, null, 1411, 75422], [20240711, 3455.4, 3455.2, 3456.0, 3455.0, 3456.0, 74, null, 1412, 75432], [20240711, 3456.0, 3456.4, 3457.0, 3455.8, 3456.6, 55, null, 1413, 75449], [20240711, 3456.6, 3456.2, 3456.8, 3456.0, 3456.4, 58, null, 1414, 75467], [20240711, 3456.4, 3456.4, 3456.4, 3454.2, 3454.2, 130, null, 1415, 75495], [20240711, 3454.2, 3454.2, 3454.6, 3452.6, 3453.2, 157, null, 1416, 75537], [20240711, 3453.2, 3453.6, 3454.0, 3452.6, 3452.6, 111, null, 1417, 75542], [20240711, 3452.6, 3452.4, 3453.6, 3452.4, 3453.4, 99, null, 1418, 75556], [20240711, 3453.4, 3453.0, 3453.8, 3453.0, 3453.4, 46, null, 1419, 75559], [20240711, 3453.4, 3453.8, 3454.8, 3453.8, 3453.8, 109, null, 1420, 75602], [20240711, 3453.8, 3454.0, 3456.0, 3453.6, 3455.6, 115, null, 1421, 75654], [20240711, 3455.6, 3455.4, 3456.4, 3455.2, 3456.4, 67, null, 1422, 75645], [20240711, 3456.4, 3456.2, 3456.4, 3455.4, 3456.0, 49, null, 1423, 75656], [20240711, 3456.0, 3456.4, 3457.4, 3456.0, 3457.0, 107, null, 1424, 75666], [20240711, 3457.0, 3456.8, 3456.8, 3456.0, 3456.4, 70, null, 1425, 75687], [20240711, 3456.4, 3456.4, 3457.0, 3456.4, 3456.6, 45, null, 1426, 75684], [20240711, 3456.6, 3456.6, 3457.8, 3456.6, 3457.8, 88, null, 1427, 75701], [20240711, 3457.8, 3457.4, 3457.8, 3456.6, 3456.8, 115, null, 1428, 75730], [20240711, 3456.8, 3456.6, 3457.6, 3456.6, 3456.6, 58, null, 1429, 75743], [20240711, 3456.6, 3456.8, 3457.4, 3456.2, 3457.4, 76, null, 1430, 75770], [20240711, 3457.4, 3457.4, 3459.4, 3457.2, 3458.8, 164, null, 1431, 75800], [20240711, 3458.8, 3459.0, 3459.4, 3457.4, 3457.8, 166, null, 1432, 75808], [20240711, 3457.8, 3457.4, 3457.4, 3454.6, 3454.8, 218, null, 1433, 75859], [20240711, 3454.8, 3455.0, 3456.0, 3454.6, 3455.4, 78, null, 1434, 75858], [20240711, 3455.4, 3455.4, 3455.8, 3454.0, 3454.6, 82, null, 1435, 75867], [20240711, 3454.6, 3454.6, 3455.0, 3453.8, 3454.2, 129, null, 1436, 75894], [20240711, 3454.2, 3454.6, 3454.8, 3453.8, 3454.0, 94, null, 1437, 75897], [20240711, 3454.0, 3454.0, 3454.4, 3453.4, 3453.4, 120, null, 1438, 75897], [20240711, 3453.4, 3454.0, 3454.6, 3453.4, 3453.8, 109, null, 1439, 75911], [20240711, 3453.8, 3454.4, 3454.8, 3453.8, 3454.2, 84, null, 1440, 75905], [20240711, 3454.2, 3454.8, 3455.8, 3454.2, 3455.2, 95, null, 1441, 75930], [20240711, 3455.2, 3455.0, 3455.4, 3454.2, 3455.2, 87, null, 1442, 75947], [20240711, 3455.2, 3454.8, 3455.6, 3454.4, 3455.0, 77, null, 1443, 75955], [20240711, 3455.0, 3455.0, 3455.2, 3454.6, 3455.0, 91, null, 1444, 75971], [20240711, 3455.0, 3454.8, 3455.0, 3453.8, 3454.0, 135, null, 1445, 76005], [20240711, 3454.0, 3454.2, 3454.6, 3453.8, 3454.2, 163, null, 1446, 76015], [20240711, 3454.2, 3454.0, 3455.2, 3453.8, 3455.0, 115, null, 1447, 76049], [20240711, 3455.0, 3454.6, 3455.6, 3454.6, 3455.2, 109, null, 1448, 76061], [20240711, 3455.2, 3455.0, 3455.6, 3454.6, 3454.8, 122, null, 1449, 76093], [20240711, 3454.8, 3455.2, 3456.0, 3454.6, 3456.0, 131, null, 1450, 76103], [20240711, 3456.0, 3455.6, 3455.8, 3455.2, 3455.4, 144, null, 1451, 76127], [20240711, 3455.4, 3455.2, 3456.8, 3455.2, 3456.4, 157, null, 1452, 76167], [20240711, 3456.4, 3456.6, 3457.0, 3456.2, 3456.4, 157, null, 1453, 76162], [20240711, 3456.4, 3456.4, 3457.0, 3456.0, 3456.4, 209, null, 1454, 76195], [20240711, 3456.4, 3456.6, 3457.2, 3456.2, 3457.0, 231, null, 1455, 76258], [20240711, 3457.0, 3457.2, 3457.2, 3456.0, 3456.4, 289, null, 1456, 76375], [20240711, 3456.4, 3456.2, 3456.6, 3455.8, 3456.2, 242, null, 1457, 76494], [20240711, 3456.2, 3456.4, 3457.0, 3456.2, 3456.4, 394, null, 1458, 76640], [20240711, 3456.4, 3456.6, 3457.0, 3456.0, 3456.0, 442, null, 1459, 76877], [20240711, 3456.0, 3456.2, 3456.6, 3455.0, 3455.8, 459, null, 1500, 77116], [20240712, 3455.8, 3455.4, 3458.4, 3452.4, 3456.2, 1408, null, 931, 76132], [20240712, 3456.2, 3456.4, 3457.8, 3455.6, 3455.8, 456, null, 932, 75795], [20240712, 3455.8, 3456.0, 3457.4, 3453.6, 3456.6, 572, null, 933, 75441], [20240712, 3456.6, 3456.4, 3458.6, 3454.6, 3458.4, 429, null, 934, 75168], [20240712, 3458.4, 3458.6, 3459.4, 3456.2, 3456.2, 390, null, 935, 74947], [20240712, 3456.2, 3456.4, 3457.4, 3455.4, 3455.6, 394, null, 936, 74745], [20240712, 3455.6, 3455.6, 3456.6, 3454.8, 3455.6, 349, null, 937, 74526], [20240712, 3455.6, 3455.6, 3457.4, 3455.4, 3456.4, 245, null, 938, 74403], [20240712, 3456.4, 3456.6, 3459.4, 3456.6, 3457.6, 468, null, 939, 74116], [20240712, 3457.6, 3457.2, 3457.2, 3455.4, 3456.4, 289, null, 940, 73979], [20240712, 3456.4, 3456.6, 3456.8, 3455.4, 3456.2, 212, null, 941, 73898], [20240712, 3456.2, 3456.2, 3457.6, 3456.2, 3457.2, 225, null, 942, 73824], [20240712, 3457.2, 3457.0, 3458.6, 3456.4, 3457.8, 182, null, 943, 73715], [20240712, 3457.8, 3458.4, 3460.4, 3458.2, 3458.6, 406, null, 944, 73438], [20240712, 3458.6, 3458.6, 3459.2, 3457.0, 3457.8, 213, null, 945, 73329], [20240712, 3457.8, 3457.6, 3459.6, 3457.4, 3459.4, 275, null, 946, 73177], [20240712, 3459.4, 3459.2, 3461.2, 3458.6, 3460.6, 243, null, 947, 73054], [20240712, 3460.6, 3460.8, 3461.0, 3458.2, 3458.6, 231, null, 948, 72926], [20240712, 3458.6, 3458.4, 3458.6, 3456.8, 3457.2, 184, null, 949, 72856], [20240712, 3457.2, 3457.0, 3459.2, 3456.6, 3457.6, 182, null, 950, 72735], [20240712, 3457.6, 3457.8, 3458.6, 3457.0, 3458.2, 125, null, 951, 72652], [20240712, 3458.2, 3457.8, 3458.8, 3457.2, 3457.6, 156, null, 952, 72546], [20240712, 3457.6, 3457.4, 3459.6, 3457.4, 3458.8, 150, null, 953, 72452], [20240712, 3458.8, 3458.6, 3460.6, 3458.4, 3460.0, 164, null, 954, 72350], [20240712, 3460.0, 3460.0, 3461.4, 3460.0, 3460.8, 234, null, 955, 72215], [20240712, 3460.8, 3461.6, 3462.0, 3461.0, 3461.2, 186, null, 956, 72135], [20240712, 3461.2, 3461.4, 3462.4, 3460.2, 3460.8, 183, null, 957, 72063], [20240712, 3460.8, 3461.0, 3462.0, 3460.4, 3461.6, 127, null, 958, 72013], [20240712, 3461.6, 3461.6, 3463.0, 3461.6, 3462.0, 197, null, 959, 71901], [20240712, 3462.0, 3462.2, 3463.4, 3461.6, 3461.8, 233, null, 1000, 71797], [20240712, 3461.8, 3462.2, 3462.2, 3459.4, 3459.4, 222, null, 1001, 71667], [20240712, 3459.4, 3459.4, 3459.6, 3457.4, 3459.0, 244, null, 1002, 71537], [20240712, 3459.0, 3459.0, 3459.2, 3457.0, 3457.8, 190, null, 1003, 71418], [20240712, 3457.8, 3457.8, 3458.0, 3456.8, 3457.4, 180, null, 1004, 71343], [20240712, 3457.4, 3457.4, 3459.2, 3457.4, 3458.6, 192, null, 1005, 71227], [20240712, 3458.6, 3458.2, 3460.0, 3458.2, 3458.8, 128, null, 1006, 71166], [20240712, 3458.8, 3458.6, 3459.0, 3457.4, 3458.8, 110, null, 1007, 71109], [20240712, 3458.8, 3458.4, 3459.8, 3457.6, 3459.4, 76, null, 1008, 71073], [20240712, 3459.4, 3459.8, 3460.4, 3458.8, 3458.8, 108, null, 1009, 71021], [20240712, 3458.8, 3459.0, 3460.6, 3459.0, 3460.6, 66, null, 1010, 70986], [20240712, 3460.6, 3460.2, 3462.0, 3459.4, 3459.8, 190, null, 1011, 70888], [20240712, 3459.8, 3460.2, 3461.0, 3459.6, 3459.6, 103, null, 1012, 70855], [20240712, 3459.6, 3459.6, 3459.8, 3458.4, 3459.4, 88, null, 1013, 70812], [20240712, 3459.4, 3460.0, 3460.6, 3459.4, 3460.6, 143, null, 1014, 70747], [20240712, 3460.6, 3461.0, 3461.0, 3459.4, 3460.4, 101, null, 1015, 70702], [20240712, 3460.4, 3460.8, 3460.8, 3459.6, 3459.6, 77, null, 1016, 70665], [20240712, 3459.6, 3459.8, 3460.8, 3459.2, 3460.8, 107, null, 1017, 70595], [20240712, 3460.8, 3461.0, 3463.4, 3460.8, 3462.8, 320, null, 1018, 70445], [20240712, 3462.8, 3462.2, 3462.4, 3461.0, 3462.4, 122, null, 1019, 70393], [20240712, 3462.4, 3462.4, 3462.6, 3461.6, 3462.4, 104, null, 1020, 70354], [20240712, 3462.4, 3462.4, 3462.8, 3461.4, 3462.2, 225, null, 1021, 70260], [20240712, 3462.2, 3462.2, 3463.8, 3462.0, 3462.8, 136, null, 1022, 70215], [20240712, 3462.8, 3463.4, 3463.4, 3462.2, 3462.2, 80, null, 1023, 70186], [20240712, 3462.2, 3462.0, 3462.4, 3461.2, 3461.8, 115, null, 1024, 70136], [20240712, 3461.8, 3461.8, 3463.8, 3461.4, 3463.6, 209, null, 1025, 70027], [20240712, 3463.6, 3463.2, 3464.0, 3461.8, 3462.4, 148, null, 1026, 69973], [20240712, 3462.4, 3461.8, 3462.0, 3459.2, 3459.8, 192, null, 1027, 69881], [20240712, 3459.8, 3459.4, 3460.0, 3459.0, 3459.2, 136, null, 1028, 69824], [20240712, 3459.2, 3459.2, 3459.6, 3458.2, 3458.8, 163, null, 1029, 69762], [20240712, 3458.8, 3458.8, 3460.0, 3458.6, 3459.4, 140, null, 1030, 69679], [20240712, 3459.4, 3459.4, 3462.2, 3459.2, 3460.2, 266, null, 1031, 69573], [20240712, 3460.2, 3460.8, 3461.6, 3459.6, 3460.0, 123, null, 1032, 69504], [20240712, 3460.0, 3460.0, 3461.6, 3460.0, 3460.6, 92, null, 1033, 69451], [20240712, 3460.6, 3460.6, 3461.2, 3459.6, 3459.6, 77, null, 1034, 69415], [20240712, 3459.6, 3459.8, 3459.8, 3458.0, 3458.0, 133, null, 1035, 69334], [20240712, 3458.0, 3458.0, 3459.0, 3457.6, 3458.8, 127, null, 1036, 69266], [20240712, 3458.8, 3458.6, 3458.8, 3457.0, 3457.0, 291, null, 1037, 69122], [20240712, 3457.0, 3457.0, 3458.4, 3457.0, 3457.8, 164, null, 1038, 69050], [20240712, 3457.8, 3457.8, 3458.0, 3456.8, 3458.0, 193, null, 1039, 69003], [20240712, 3458.0, 3458.0, 3458.2, 3456.8, 3457.4, 136, null, 1040, 68961], [20240712, 3457.4, 3457.0, 3459.0, 3456.8, 3458.2, 152, null, 1041, 68914], [20240712, 3458.2, 3458.2, 3458.4, 3456.6, 3458.0, 107, null, 1042, 68868], [20240712, 3458.0, 3457.8, 3458.0, 3457.0, 3458.0, 79, null, 1043, 68830], [20240712, 3458.0, 3458.2, 3459.0, 3458.2, 3458.4, 80, null, 1044, 68807], [20240712, 3458.4, 3458.2, 3459.0, 3457.8, 3458.6, 79, null, 1045, 68787], [20240712, 3458.6, 3458.6, 3459.4, 3458.0, 3459.0, 133, null, 1046, 68750], [20240712, 3459.0, 3458.6, 3460.0, 3458.2, 3458.6, 172, null, 1047, 68681], [20240712, 3458.6, 3459.0, 3459.0, 3457.6, 3457.8, 87, null, 1048, 68660], [20240712, 3457.8, 3457.6, 3458.6, 3457.0, 3457.2, 135, null, 1049, 68599], [20240712, 3457.2, 3457.2, 3457.4, 3456.6, 3456.6, 85, null, 1050, 68560], [20240712, 3456.6, 3456.4, 3457.0, 3456.0, 3457.0, 171, null, 1051, 68516], [20240712, 3457.0, 3457.0, 3457.6, 3456.4, 3456.8, 90, null, 1052, 68476], [20240712, 3456.8, 3456.8, 3456.8, 3454.2, 3454.2, 261, null, 1053, 68395], [20240712, 3454.2, 3454.2, 3455.8, 3454.2, 3455.8, 159, null, 1054, 68339], [20240712, 3455.8, 3455.4, 3456.8, 3455.4, 3456.2, 100, null, 1055, 68313], [20240712, 3456.2, 3456.6, 3457.8, 3456.4, 3457.8, 142, null, 1056, 68266], [20240712, 3457.8, 3458.0, 3458.4, 3456.8, 3457.0, 99, null, 1057, 68256], [20240712, 3457.0, 3457.4, 3458.4, 3457.4, 3457.4, 92, null, 1058, 68223], [20240712, 3457.4, 3457.0, 3457.0, 3456.0, 3456.6, 76, null, 1059, 68171], [20240712, 3456.6, 3456.8, 3457.0, 3455.6, 3456.4, 59, null, 1100, 68144], [20240712, 3456.4, 3456.4, 3457.8, 3456.2, 3457.8, 74, null, 1101, 68128], [20240712, 3457.8, 3457.8, 3458.6, 3457.2, 3458.0, 147, null, 1102, 68098], [20240712, 3458.0, 3458.2, 3458.2, 3457.0, 3457.0, 52, null, 1103, 68090], [20240712, 3457.0, 3457.4, 3458.4, 3457.0, 3458.0, 62, null, 1104, 68058], [20240712, 3458.0, 3457.8, 3458.0, 3457.2, 3457.8, 43, null, 1105, 68043], [20240712, 3457.8, 3457.8, 3458.6, 3457.8, 3458.6, 81, null, 1106, 68005], [20240712, 3458.6, 3458.6, 3458.6, 3457.0, 3457.4, 55, null, 1107, 67999], [20240712, 3457.4, 3457.8, 3458.0, 3457.2, 3457.4, 48, null, 1108, 67994], [20240712, 3457.4, 3457.4, 3458.6, 3457.2, 3458.6, 105, null, 1109, 67973], [20240712, 3458.6, 3458.8, 3459.4, 3458.4, 3458.6, 107, null, 1110, 67983], [20240712, 3458.6, 3459.0, 3459.0, 3458.2, 3458.4, 60, null, 1111, 67969], [20240712, 3458.4, 3458.4, 3458.6, 3457.2, 3458.4, 83, null, 1112, 67948], [20240712, 3458.4, 3458.4, 3458.4, 3456.6, 3456.8, 54, null, 1113, 67926], [20240712, 3456.8, 3456.8, 3457.6, 3456.2, 3457.0, 79, null, 1114, 67895], [20240712, 3457.0, 3457.2, 3457.2, 3456.0, 3456.6, 67, null, 1115, 67857], [20240712, 3456.6, 3456.4, 3457.4, 3456.2, 3457.2, 40, null, 1116, 67834], [20240712, 3457.2, 3457.0, 3458.6, 3457.0, 3457.8, 65, null, 1117, 67818], [20240712, 3457.8, 3457.6, 3458.4, 3457.2, 3458.0, 41, null, 1118, 67795], [20240712, 3458.0, 3458.0, 3458.4, 3457.6, 3458.4, 41, null, 1119, 67779], [20240712, 3458.4, 3458.4, 3458.4, 3457.2, 3457.4, 39, null, 1120, 67759], [20240712, 3457.4, 3457.6, 3458.0, 3457.0, 3457.2, 41, null, 1121, 67742], [20240712, 3457.2, 3457.2, 3458.4, 3457.2, 3457.2, 52, null, 1122, 67731], [20240712, 3457.2, 3457.2, 3457.2, 3455.4, 3456.6, 137, null, 1123, 67665], [20240712, 3456.6, 3457.2, 3459.4, 3457.2, 3457.6, 139, null, 1124, 67624], [20240712, 3457.6, 3457.6, 3458.6, 3457.0, 3457.8, 53, null, 1125, 67619], [20240712, 3457.8, 3457.8, 3458.0, 3455.0, 3455.6, 112, null, 1126, 67589], [20240712, 3455.6, 3455.4, 3456.2, 3454.6, 3455.2, 111, null, 1127, 67561], [20240712, 3455.2, 3455.0, 3455.8, 3455.0, 3455.0, 80, null, 1128, 67526], [20240712, 3455.0, 3455.0, 3455.6, 3454.6, 3455.6, 66, null, 1129, 67498], [20240712, 3455.6, 3455.2, 3455.4, 3454.2, 3454.2, 134, null, 1130, 67451], [20240712, 3454.2, 3455.0, 3458.4, 3454.4, 3458.4, 312, null, 1301, 67352], [20240712, 3458.4, 3458.4, 3460.0, 3457.8, 3459.0, 272, null, 1302, 67292], [20240712, 3459.0, 3459.2, 3459.8, 3458.4, 3459.0, 214, null, 1303, 67241], [20240712, 3459.0, 3459.2, 3460.0, 3459.0, 3459.6, 123, null, 1304, 67197], [20240712, 3459.6, 3459.6, 3460.0, 3457.6, 3458.0, 175, null, 1305, 67163], [20240712, 3458.0, 3458.4, 3458.6, 3457.6, 3458.6, 59, null, 1306, 67133], [20240712, 3458.6, 3458.6, 3460.2, 3458.4, 3459.4, 159, null, 1307, 67109], [20240712, 3459.4, 3459.4, 3460.8, 3459.0, 3459.6, 140, null, 1308, 67080], [20240712, 3459.6, 3460.2, 3460.4, 3459.2, 3460.2, 87, null, 1309, 67055], [20240712, 3460.2, 3460.2, 3461.8, 3460.2, 3461.8, 263, null, 1310, 67051], [20240712, 3461.8, 3461.8, 3461.8, 3460.8, 3460.8, 178, null, 1311, 67039], [20240712, 3460.8, 3461.0, 3462.2, 3460.8, 3462.0, 343, null, 1312, 67044], [20240712, 3462.0, 3462.0, 3462.6, 3461.2, 3461.6, 220, null, 1313, 67057], [20240712, 3461.6, 3462.0, 3462.0, 3459.4, 3460.0, 169, null, 1314, 67050], [20240712, 3460.0, 3460.2, 3461.0, 3459.6, 3460.4, 109, null, 1315, 67060], [20240712, 3460.4, 3460.4, 3460.6, 3458.2, 3459.4, 179, null, 1316, 67039], [20240712, 3459.4, 3459.0, 3460.0, 3458.2, 3458.6, 117, null, 1317, 67050], [20240712, 3458.6, 3458.6, 3459.2, 3458.0, 3458.4, 73, null, 1318, 67044], [20240712, 3458.4, 3458.4, 3458.6, 3457.2, 3458.0, 110, null, 1319, 67027], [20240712, 3458.0, 3457.8, 3459.0, 3457.6, 3457.8, 87, null, 1320, 67004], [20240712, 3457.8, 3457.6, 3459.0, 3457.6, 3459.0, 90, null, 1321, 66996], [20240712, 3459.0, 3458.8, 3459.2, 3458.0, 3459.2, 48, null, 1322, 66992], [20240712, 3459.2, 3459.2, 3459.4, 3458.4, 3459.2, 38, null, 1323, 67001], [20240712, 3459.2, 3459.0, 3459.6, 3458.4, 3459.4, 89, null, 1324, 67005], [20240712, 3459.4, 3459.0, 3459.4, 3458.2, 3458.6, 55, null, 1325, 67007], [20240712, 3458.6, 3458.4, 3459.6, 3458.4, 3458.8, 56, null, 1326, 67007], [20240712, 3458.8, 3459.0, 3459.6, 3458.6, 3458.8, 49, null, 1327, 67003], [20240712, 3458.8, 3459.0, 3459.6, 3458.6, 3459.6, 47, null, 1328, 66989], [20240712, 3459.6, 3459.2, 3460.0, 3459.2, 3459.4, 74, null, 1329, 66994], [20240712, 3459.4, 3459.4, 3460.2, 3459.0, 3460.0, 72, null, 1330, 66982], [20240712, 3460.0, 3460.2, 3460.6, 3458.8, 3460.2, 105, null, 1331, 66967], [20240712, 3460.2, 3459.6, 3460.0, 3458.0, 3459.0, 120, null, 1332, 66968], [20240712, 3459.0, 3459.0, 3460.0, 3458.8, 3459.4, 64, null, 1333, 66961], [20240712, 3459.4, 3459.6, 3460.4, 3459.2, 3459.6, 80, null, 1334, 66947], [20240712, 3459.6, 3459.6, 3459.8, 3458.6, 3459.8, 69, null, 1335, 66928], [20240712, 3459.8, 3459.6, 3459.6, 3458.2, 3458.8, 65, null, 1336, 66930], [20240712, 3458.8, 3459.0, 3459.6, 3458.8, 3459.6, 56, null, 1337, 66928], [20240712, 3459.6, 3459.4, 3459.6, 3458.4, 3459.0, 64, null, 1338, 66923], [20240712, 3459.0, 3459.6, 3460.4, 3459.2, 3460.4, 84, null, 1339, 66932], [20240712, 3460.4, 3460.6, 3461.6, 3460.4, 3461.0, 177, null, 1340, 66900], [20240712, 3461.0, 3461.0, 3461.6, 3460.0, 3461.4, 150, null, 1341, 66891], [20240712, 3461.4, 3461.4, 3462.6, 3461.2, 3462.2, 137, null, 1342, 66885], [20240712, 3462.2, 3462.4, 3462.6, 3461.2, 3462.4, 121, null, 1343, 66896], [20240712, 3462.4, 3462.4, 3462.6, 3461.6, 3462.0, 117, null, 1344, 66874], [20240712, 3462.0, 3462.4, 3463.0, 3462.0, 3463.0, 205, null, 1345, 66893], [20240712, 3463.0, 3463.4, 3464.2, 3461.6, 3461.8, 269, null, 1346, 66885], [20240712, 3461.8, 3461.6, 3463.0, 3461.6, 3462.6, 98, null, 1347, 66891], [20240712, 3462.6, 3462.6, 3464.0, 3462.4, 3463.8, 111, null, 1348, 66893], [20240712, 3463.8, 3464.2, 3464.8, 3462.8, 3463.0, 208, null, 1349, 66909], [20240712, 3463.0, 3463.0, 3464.0, 3462.6, 3463.8, 70, null, 1350, 66921], [20240712, 3463.8, 3464.2, 3465.6, 3464.2, 3465.2, 208, null, 1351, 66902], [20240712, 3465.2, 3465.2, 3465.6, 3463.6, 3464.0, 104, null, 1352, 66910], [20240712, 3464.0, 3464.2, 3465.0, 3464.0, 3464.8, 91, null, 1353, 66912], [20240712, 3464.8, 3464.6, 3466.8, 3464.6, 3466.4, 322, null, 1354, 66935], [20240712, 3466.4, 3466.6, 3466.8, 3465.4, 3465.8, 184, null, 1355, 66919], [20240712, 3465.8, 3466.0, 3466.0, 3464.8, 3464.8, 89, null, 1356, 66923], [20240712, 3464.8, 3464.6, 3465.0, 3463.6, 3463.6, 147, null, 1357, 66931], [20240712, 3463.6, 3463.8, 3464.0, 3462.8, 3463.6, 208, null, 1358, 66963], [20240712, 3463.6, 3463.6, 3464.6, 3463.2, 3464.0, 99, null, 1359, 66968], [20240712, 3464.0, 3464.2, 3466.2, 3464.2, 3464.2, 187, null, 1400, 66977], [20240712, 3464.2, 3464.4, 3465.0, 3463.4, 3464.0, 196, null, 1401, 66972], [20240712, 3464.0, 3464.2, 3465.6, 3463.6, 3464.0, 150, null, 1402, 66997], [20240712, 3464.0, 3464.2, 3464.4, 3462.4, 3462.4, 110, null, 1403, 67015], [20240712, 3462.4, 3462.4, 3462.6, 3461.4, 3462.6, 224, null, 1404, 67052], [20240712, 3462.6, 3462.6, 3463.8, 3462.0, 3463.6, 97, null, 1405, 67079], [20240712, 3463.6, 3463.8, 3465.2, 3463.8, 3464.0, 114, null, 1406, 67097], [20240712, 3464.0, 3464.2, 3464.6, 3463.0, 3463.2, 91, null, 1407, 67110], [20240712, 3463.2, 3463.8, 3465.4, 3463.8, 3465.4, 93, null, 1408, 67117], [20240712, 3465.4, 3465.6, 3468.0, 3465.2, 3468.0, 309, null, 1409, 67125], [20240712, 3468.0, 3468.0, 3468.4, 3466.0, 3466.0, 185, null, 1410, 67152], [20240712, 3466.0, 3466.4, 3467.2, 3466.4, 3466.8, 57, null, 1411, 67165], [20240712, 3466.8, 3466.6, 3467.4, 3466.4, 3467.4, 102, null, 1412, 67188], [20240712, 3467.4, 3467.4, 3469.4, 3467.4, 3468.2, 288, null, 1413, 67195], [20240712, 3468.2, 3468.0, 3469.0, 3467.6, 3468.0, 113, null, 1414, 67213], [20240712, 3468.0, 3467.8, 3467.8, 3466.8, 3467.2, 108, null, 1415, 67217], [20240712, 3467.2, 3467.0, 3468.2, 3467.0, 3468.2, 107, null, 1416, 67233], [20240712, 3468.2, 3468.2, 3470.0, 3468.2, 3469.0, 228, null, 1417, 67275], [20240712, 3469.0, 3469.0, 3470.8, 3469.0, 3470.6, 182, null, 1418, 67307], [20240712, 3470.6, 3470.4, 3470.6, 3468.8, 3469.0, 118, null, 1419, 67315], [20240712, 3469.0, 3469.0, 3469.0, 3467.0, 3467.4, 122, null, 1420, 67331], [20240712, 3467.4, 3467.6, 3468.2, 3466.4, 3467.0, 93, null, 1421, 67358], [20240712, 3467.0, 3466.8, 3467.6, 3466.2, 3466.2, 67, null, 1422, 67373], [20240712, 3466.2, 3466.2, 3467.6, 3466.0, 3467.2, 92, null, 1423, 67378], [20240712, 3467.2, 3467.4, 3467.6, 3466.8, 3467.2, 55, null, 1424, 67378], [20240712, 3467.2, 3467.4, 3467.4, 3466.6, 3467.0, 59, null, 1425, 67374], [20240712, 3467.0, 3467.0, 3467.2, 3465.4, 3466.4, 137, null, 1426, 67377], [20240712, 3466.4, 3465.8, 3467.4, 3465.8, 3466.6, 100, null, 1427, 67403], [20240712, 3466.6, 3466.6, 3466.6, 3464.8, 3465.2, 135, null, 1428, 67431], [20240712, 3465.2, 3465.2, 3465.2, 3464.4, 3465.2, 165, null, 1429, 67427], [20240712, 3465.2, 3465.2, 3466.0, 3464.6, 3465.0, 103, null, 1430, 67442], [20240712, 3465.0, 3465.4, 3467.4, 3465.4, 3466.0, 157, null, 1431, 67475], [20240712, 3466.0, 3465.8, 3466.8, 3465.0, 3466.8, 71, null, 1432, 67505], [20240712, 3466.8, 3466.6, 3466.6, 3465.4, 3465.6, 51, null, 1433, 67514], [20240712, 3465.6, 3466.2, 3466.2, 3465.0, 3466.0, 39, null, 1434, 67528], [20240712, 3466.0, 3465.8, 3466.0, 3464.4, 3464.6, 90, null, 1435, 67547], [20240712, 3464.6, 3464.6, 3465.2, 3464.2, 3465.0, 111, null, 1436, 67554], [20240712, 3465.0, 3465.6, 3465.8, 3465.0, 3465.8, 82, null, 1437, 67548], [20240712, 3465.8, 3465.8, 3466.4, 3465.0, 3465.6, 68, null, 1438, 67568], [20240712, 3465.6, 3465.6, 3466.8, 3465.4, 3466.8, 71, null, 1439, 67588], [20240712, 3466.8, 3467.2, 3467.8, 3466.8, 3467.4, 92, null, 1440, 67602], [20240712, 3467.4, 3467.4, 3467.4, 3465.6, 3466.6, 120, null, 1441, 67630], [20240712, 3466.6, 3466.2, 3466.2, 3465.2, 3465.8, 98, null, 1442, 67645], [20240712, 3465.8, 3466.0, 3466.0, 3465.2, 3465.6, 56, null, 1443, 67652], [20240712, 3465.6, 3465.6, 3465.6, 3462.6, 3463.6, 322, null, 1444, 67707], [20240712, 3463.6, 3463.6, 3463.6, 3462.4, 3463.2, 196, null, 1445, 67747], [20240712, 3463.2, 3463.2, 3463.4, 3462.4, 3463.0, 145, null, 1446, 67754], [20240712, 3463.0, 3463.0, 3463.0, 3462.0, 3462.8, 164, null, 1447, 67787], [20240712, 3462.8, 3462.6, 3463.2, 3462.0, 3462.8, 155, null, 1448, 67792], [20240712, 3462.8, 3462.8, 3463.4, 3462.6, 3463.2, 179, null, 1449, 67808], [20240712, 3463.2, 3463.0, 3464.2, 3463.0, 3464.2, 193, null, 1450, 67846], [20240712, 3464.2, 3463.6, 3464.4, 3462.8, 3462.8, 164, null, 1451, 67875], [20240712, 3462.8, 3463.2, 3464.0, 3462.4, 3463.6, 213, null, 1452, 67917], [20240712, 3463.6, 3464.0, 3465.0, 3463.4, 3465.0, 238, null, 1453, 67915], [20240712, 3465.0, 3465.0, 3465.4, 3464.6, 3465.2, 330, null, 1454, 67968], [20240712, 3465.2, 3465.4, 3465.6, 3464.8, 3465.4, 275, null, 1455, 67995], [20240712, 3465.4, 3465.4, 3465.6, 3464.2, 3465.2, 324, null, 1456, 68022], [20240712, 3465.2, 3465.0, 3465.4, 3464.4, 3464.8, 352, null, 1457, 68077], [20240712, 3464.8, 3465.0, 3465.4, 3463.2, 3464.0, 431, null, 1458, 68178], [20240712, 3464.0, 3463.6, 3463.6, 3462.6, 3462.6, 303, null, 1459, 68277], [20240712, 3462.6, 3462.8, 3463.0, 3461.4, 3461.6, 440, null, 1500, 68473], [20240715, 3461.6, 3456.0, 3458.0, 3454.0, 3457.4, 1248, null, 931, 67778], [20240715, 3457.4, 3457.4, 3462.6, 3456.6, 3460.8, 612, null, 932, 67455], [20240715, 3460.8, 3461.0, 3463.0, 3460.8, 3461.8, 433, null, 933, 67237], [20240715, 3461.8, 3462.0, 3462.6, 3458.6, 3462.2, 449, null, 934, 67016], [20240715, 3462.2, 3462.0, 3462.4, 3457.0, 3457.0, 360, null, 935, 66817], [20240715, 3457.0, 3456.8, 3461.2, 3455.6, 3459.0, 590, null, 936, 66546], [20240715, 3459.0, 3459.0, 3459.2, 3456.8, 3457.8, 298, null, 937, 66406], [20240715, 3457.8, 3457.4, 3458.2, 3456.0, 3456.4, 343, null, 938, 66216], [20240715, 3456.4, 3456.2, 3456.6, 3454.8, 3455.6, 299, null, 939, 66077], [20240715, 3455.6, 3455.4, 3460.6, 3455.4, 3460.0, 321, null, 940, 65938], [20240715, 3460.0, 3460.2, 3460.2, 3457.2, 3459.2, 393, null, 941, 65777], [20240715, 3459.2, 3459.2, 3459.4, 3458.4, 3459.2, 166, null, 942, 65690], [20240715, 3459.2, 3459.4, 3461.2, 3459.4, 3461.0, 158, null, 943, 65594], [20240715, 3461.0, 3461.2, 3461.6, 3459.4, 3461.6, 289, null, 944, 65456], [20240715, 3461.6, 3461.4, 3461.6, 3459.4, 3461.2, 137, null, 945, 65380], [20240715, 3461.2, 3461.0, 3461.0, 3458.0, 3460.8, 372, null, 946, 65209], [20240715, 3460.8, 3460.4, 3462.2, 3459.8, 3461.2, 335, null, 947, 65105], [20240715, 3461.2, 3461.4, 3466.4, 3461.2, 3463.0, 540, null, 948, 64929], [20240715, 3463.0, 3462.8, 3464.8, 3461.6, 3464.2, 263, null, 949, 64827], [20240715, 3464.2, 3463.6, 3467.8, 3463.6, 3467.0, 401, null, 950, 64765], [20240715, 3467.0, 3467.2, 3468.4, 3465.6, 3465.8, 398, null, 951, 64664], [20240715, 3465.8, 3466.4, 3468.0, 3465.4, 3466.8, 264, null, 952, 64605], [20240715, 3466.8, 3467.0, 3470.6, 3467.0, 3469.6, 423, null, 953, 64545], [20240715, 3469.6, 3469.6, 3470.0, 3468.0, 3469.0, 201, null, 954, 64516], [20240715, 3469.0, 3468.8, 3470.4, 3467.6, 3467.6, 241, null, 955, 64449], [20240715, 3467.6, 3467.6, 3468.4, 3466.6, 3467.2, 167, null, 956, 64377], [20240715, 3467.2, 3467.8, 3468.0, 3466.2, 3466.2, 172, null, 957, 64308], [20240715, 3466.2, 3466.8, 3468.4, 3466.0, 3466.8, 227, null, 958, 64210], [20240715, 3466.8, 3467.0, 3467.6, 3466.0, 3466.6, 146, null, 959, 64178], [20240715, 3466.6, 3467.2, 3467.6, 3466.0, 3467.6, 189, null, 1000, 64149], [20240715, 3467.6, 3467.6, 3471.4, 3467.6, 3471.4, 409, null, 1001, 64096], [20240715, 3471.4, 3471.4, 3471.8, 3468.2, 3468.6, 281, null, 1002, 64053], [20240715, 3468.6, 3468.4, 3469.0, 3465.2, 3465.4, 244, null, 1003, 64011], [20240715, 3465.4, 3465.4, 3468.0, 3465.2, 3467.8, 246, null, 1004, 63908], [20240715, 3467.8, 3468.6, 3469.6, 3466.2, 3469.2, 191, null, 1005, 63847], [20240715, 3469.2, 3469.6, 3470.8, 3469.0, 3469.4, 247, null, 1006, 63779], [20240715, 3469.4, 3469.4, 3469.8, 3468.2, 3468.4, 109, null, 1007, 63738], [20240715, 3468.4, 3468.4, 3468.8, 3466.6, 3467.0, 100, null, 1008, 63722], [20240715, 3467.0, 3467.0, 3467.2, 3466.0, 3467.2, 118, null, 1009, 63699], [20240715, 3467.2, 3467.4, 3467.6, 3465.4, 3465.4, 157, null, 1010, 63627], [20240715, 3465.4, 3465.4, 3466.0, 3465.0, 3465.2, 142, null, 1011, 63565], [20240715, 3465.2, 3465.0, 3466.4, 3465.0, 3466.0, 116, null, 1012, 63541], [20240715, 3466.0, 3466.0, 3466.0, 3463.8, 3465.0, 232, null, 1013, 63419], [20240715, 3465.0, 3465.2, 3467.2, 3465.2, 3466.2, 106, null, 1014, 63391], [20240715, 3466.2, 3466.6, 3466.6, 3465.2, 3465.8, 95, null, 1015, 63372], [20240715, 3465.8, 3465.8, 3466.6, 3465.2, 3465.2, 105, null, 1016, 63347], [20240715, 3465.2, 3465.2, 3465.6, 3464.4, 3464.4, 96, null, 1017, 63319], [20240715, 3464.4, 3464.6, 3466.0, 3463.0, 3465.8, 362, null, 1018, 63298], [20240715, 3465.8, 3465.6, 3466.0, 3463.0, 3464.2, 227, null, 1019, 63312], [20240715, 3464.2, 3464.2, 3465.4, 3463.6, 3463.8, 112, null, 1020, 63280], [20240715, 3463.8, 3463.4, 3463.4, 3462.2, 3462.6, 199, null, 1021, 63251], [20240715, 3462.6, 3462.8, 3463.8, 3462.4, 3462.6, 106, null, 1022, 63210], [20240715, 3462.6, 3462.6, 3463.4, 3462.0, 3463.2, 115, null, 1023, 63174], [20240715, 3463.2, 3463.4, 3463.6, 3462.0, 3462.0, 160, null, 1024, 63188], [20240715, 3462.0, 3462.0, 3462.2, 3460.2, 3460.2, 198, null, 1025, 63143], [20240715, 3460.2, 3460.2, 3460.8, 3458.8, 3459.4, 289, null, 1026, 63089], [20240715, 3459.4, 3459.6, 3460.6, 3459.4, 3460.2, 119, null, 1027, 63052], [20240715, 3460.2, 3460.2, 3460.6, 3459.4, 3460.4, 104, null, 1028, 63022], [20240715, 3460.4, 3460.2, 3460.4, 3458.8, 3458.8, 234, null, 1029, 62993], [20240715, 3458.8, 3459.0, 3460.0, 3459.0, 3459.4, 167, null, 1030, 62977], [20240715, 3459.4, 3459.4, 3460.0, 3458.4, 3459.8, 227, null, 1031, 62907], [20240715, 3459.8, 3459.6, 3460.0, 3458.2, 3458.2, 132, null, 1032, 62879], [20240715, 3458.2, 3458.4, 3460.0, 3457.6, 3457.6, 215, null, 1033, 62801], [20240715, 3457.6, 3458.0, 3459.2, 3457.2, 3457.8, 189, null, 1034, 62727], [20240715, 3457.8, 3458.2, 3460.0, 3458.0, 3459.6, 145, null, 1035, 62701], [20240715, 3459.6, 3459.6, 3459.8, 3458.8, 3459.6, 97, null, 1036, 62670], [20240715, 3459.6, 3459.6, 3461.6, 3459.2, 3461.2, 195, null, 1037, 62642], [20240715, 3461.2, 3460.8, 3462.0, 3460.8, 3461.2, 145, null, 1038, 62600], [20240715, 3461.2, 3460.8, 3462.2, 3460.6, 3462.2, 63, null, 1039, 62586], [20240715, 3462.2, 3462.4, 3462.4, 3461.0, 3461.8, 102, null, 1040, 62538], [20240715, 3461.8, 3461.4, 3463.2, 3460.8, 3462.8, 117, null, 1041, 62499], [20240715, 3462.8, 3462.8, 3463.2, 3462.0, 3462.4, 83, null, 1042, 62477], [20240715, 3462.4, 3463.0, 3463.4, 3462.2, 3462.2, 90, null, 1043, 62439], [20240715, 3462.2, 3462.0, 3462.0, 3461.0, 3461.8, 116, null, 1044, 62418], [20240715, 3461.8, 3461.6, 3461.8, 3460.4, 3460.4, 86, null, 1045, 62389], [20240715, 3460.4, 3460.2, 3462.8, 3460.0, 3462.8, 146, null, 1046, 62402], [20240715, 3462.8, 3462.6, 3463.4, 3462.0, 3463.2, 69, null, 1047, 62389], [20240715, 3463.2, 3463.2, 3463.4, 3462.2, 3463.0, 67, null, 1048, 62367], [20240715, 3463.0, 3463.4, 3465.0, 3463.0, 3464.4, 187, null, 1049, 62354], [20240715, 3464.4, 3464.2, 3464.4, 3463.4, 3464.0, 107, null, 1050, 62332], [20240715, 3464.0, 3463.8, 3464.8, 3463.6, 3464.0, 93, null, 1051, 62331], [20240715, 3464.0, 3464.0, 3464.6, 3463.8, 3464.2, 37, null, 1052, 62320], [20240715, 3464.2, 3464.2, 3465.6, 3464.2, 3465.0, 135, null, 1053, 62306], [20240715, 3465.0, 3465.2, 3465.6, 3464.4, 3465.4, 91, null, 1054, 62273], [20240715, 3465.4, 3465.4, 3465.8, 3464.6, 3465.4, 212, null, 1055, 62249], [20240715, 3465.4, 3465.2, 3466.4, 3465.2, 3465.6, 154, null, 1056, 62241], [20240715, 3465.6, 3465.4, 3465.6, 3464.0, 3465.4, 123, null, 1057, 62204], [20240715, 3465.4, 3465.8, 3466.4, 3465.2, 3466.4, 116, null, 1058, 62166], [20240715, 3466.4, 3466.4, 3466.4, 3464.8, 3465.6, 82, null, 1059, 62143], [20240715, 3465.6, 3465.8, 3466.6, 3465.4, 3465.6, 110, null, 1100, 62110], [20240715, 3465.6, 3466.0, 3466.0, 3465.2, 3465.6, 117, null, 1101, 62106], [20240715, 3465.6, 3465.8, 3466.8, 3465.2, 3465.8, 102, null, 1102, 62078], [20240715, 3465.8, 3465.6, 3466.2, 3465.2, 3465.8, 75, null, 1103, 62065], [20240715, 3465.8, 3465.8, 3466.8, 3465.4, 3465.6, 128, null, 1104, 62036], [20240715, 3465.6, 3465.2, 3466.0, 3465.2, 3465.6, 87, null, 1105, 62037], [20240715, 3465.6, 3465.4, 3465.8, 3462.8, 3462.8, 158, null, 1106, 62033], [20240715, 3462.8, 3463.0, 3464.0, 3462.0, 3462.8, 192, null, 1107, 62045], [20240715, 3462.8, 3462.8, 3464.2, 3462.0, 3462.6, 115, null, 1108, 62038], [20240715, 3462.6, 3463.2, 3464.8, 3462.8, 3464.6, 70, null, 1109, 62028], [20240715, 3464.6, 3464.8, 3465.4, 3464.6, 3465.2, 69, null, 1110, 62003], [20240715, 3465.2, 3464.8, 3465.0, 3463.6, 3464.0, 91, null, 1111, 61975], [20240715, 3464.0, 3464.2, 3465.0, 3463.8, 3465.0, 79, null, 1112, 61963], [20240715, 3465.0, 3465.0, 3465.0, 3463.4, 3464.2, 60, null, 1113, 61940], [20240715, 3464.2, 3464.2, 3464.4, 3462.0, 3462.0, 106, null, 1114, 61942], [20240715, 3462.0, 3462.6, 3462.6, 3461.2, 3462.0, 108, null, 1115, 61943], [20240715, 3462.0, 3462.0, 3463.0, 3461.2, 3461.2, 107, null, 1116, 61951], [20240715, 3461.2, 3461.4, 3461.8, 3461.0, 3461.6, 86, null, 1117, 61934], [20240715, 3461.6, 3461.8, 3466.6, 3461.2, 3465.6, 249, null, 1118, 61940], [20240715, 3465.6, 3465.6, 3467.6, 3465.2, 3467.0, 262, null, 1119, 61946], [20240715, 3467.0, 3467.0, 3467.4, 3465.8, 3466.6, 174, null, 1120, 61967], [20240715, 3466.6, 3466.6, 3468.6, 3466.6, 3467.2, 289, null, 1121, 62024], [20240715, 3467.2, 3467.0, 3468.2, 3467.0, 3467.2, 119, null, 1122, 62058], [20240715, 3467.2, 3467.2, 3469.0, 3467.0, 3467.6, 163, null, 1123, 62069], [20240715, 3467.6, 3467.8, 3469.0, 3467.8, 3468.6, 143, null, 1124, 62092], [20240715, 3468.6, 3469.2, 3469.2, 3467.4, 3468.4, 235, null, 1125, 62196], [20240715, 3468.4, 3468.6, 3468.8, 3466.6, 3467.6, 130, null, 1126, 62203], [20240715, 3467.6, 3467.4, 3468.4, 3466.6, 3467.8, 104, null, 1127, 62217], [20240715, 3467.8, 3467.8, 3468.0, 3465.2, 3466.2, 192, null, 1128, 62239], [20240715, 3466.2, 3466.6, 3467.8, 3466.0, 3466.8, 120, null, 1129, 62249], [20240715, 3466.8, 3467.2, 3467.6, 3466.2, 3466.2, 134, null, 1130, 62251], [20240715, 3466.2, 3466.6, 3467.6, 3465.4, 3466.8, 227, null, 1301, 62275], [20240715, 3466.8, 3466.8, 3467.4, 3466.2, 3466.8, 113, null, 1302, 62287], [20240715, 3466.8, 3466.6, 3467.4, 3466.0, 3466.8, 122, null, 1303, 62313], [20240715, 3466.8, 3466.8, 3467.6, 3466.4, 3466.8, 55, null, 1304, 62326], [20240715, 3466.8, 3467.0, 3467.2, 3465.4, 3465.6, 80, null, 1305, 62337], [20240715, 3465.6, 3465.6, 3467.0, 3465.2, 3465.6, 134, null, 1306, 62372], [20240715, 3465.6, 3465.6, 3466.6, 3464.8, 3465.4, 104, null, 1307, 62413], [20240715, 3465.4, 3465.2, 3465.2, 3463.6, 3464.4, 174, null, 1308, 62477], [20240715, 3464.4, 3464.4, 3464.8, 3463.4, 3464.8, 124, null, 1309, 62487], [20240715, 3464.8, 3464.8, 3465.0, 3463.8, 3465.0, 68, null, 1310, 62494], [20240715, 3465.0, 3465.2, 3465.4, 3464.2, 3464.4, 67, null, 1311, 62508], [20240715, 3464.4, 3464.6, 3466.0, 3464.2, 3465.4, 85, null, 1312, 62521], [20240715, 3465.4, 3465.4, 3466.0, 3464.4, 3465.2, 83, null, 1313, 62543], [20240715, 3465.2, 3465.6, 3465.6, 3463.6, 3464.2, 88, null, 1314, 62575], [20240715, 3464.2, 3463.8, 3463.8, 3462.6, 3463.4, 196, null, 1315, 62655], [20240715, 3463.4, 3463.2, 3463.8, 3462.8, 3463.6, 62, null, 1316, 62665], [20240715, 3463.6, 3463.2, 3464.2, 3463.0, 3463.6, 62, null, 1317, 62666], [20240715, 3463.6, 3464.0, 3464.0, 3463.4, 3464.0, 33, null, 1318, 62664], [20240715, 3464.0, 3464.4, 3465.0, 3463.6, 3464.0, 83, null, 1319, 62688], [20240715, 3464.0, 3463.8, 3463.8, 3463.0, 3463.0, 46, null, 1320, 62694], [20240715, 3463.0, 3463.2, 3463.6, 3462.8, 3463.0, 87, null, 1321, 62710], [20240715, 3463.0, 3462.6, 3464.8, 3462.6, 3464.0, 123, null, 1322, 62691], [20240715, 3464.0, 3464.0, 3464.4, 3463.4, 3464.0, 35, null, 1323, 62689], [20240715, 3464.0, 3464.2, 3464.4, 3463.8, 3464.2, 44, null, 1324, 62681], [20240715, 3464.2, 3463.6, 3464.8, 3463.6, 3464.0, 118, null, 1325, 62661], [20240715, 3464.0, 3463.8, 3464.8, 3463.8, 3464.8, 33, null, 1326, 62661], [20240715, 3464.8, 3464.8, 3465.2, 3464.2, 3465.0, 74, null, 1327, 62656], [20240715, 3465.0, 3465.2, 3465.4, 3464.0, 3465.0, 94, null, 1328, 62649], [20240715, 3465.0, 3465.0, 3465.0, 3464.0, 3465.0, 56, null, 1329, 62639], [20240715, 3465.0, 3465.0, 3465.8, 3464.4, 3465.2, 73, null, 1330, 62647], [20240715, 3465.2, 3464.8, 3465.2, 3464.4, 3465.0, 70, null, 1331, 62662], [20240715, 3465.0, 3464.8, 3464.8, 3464.2, 3464.8, 53, null, 1332, 62657], [20240715, 3464.8, 3464.2, 3464.4, 3463.6, 3464.0, 68, null, 1333, 62662], [20240715, 3464.0, 3464.2, 3464.8, 3463.4, 3464.4, 58, null, 1334, 62663], [20240715, 3464.4, 3464.6, 3465.2, 3464.4, 3465.2, 56, null, 1335, 62677], [20240715, 3465.2, 3465.0, 3465.2, 3464.0, 3464.4, 58, null, 1336, 62694], [20240715, 3464.4, 3464.4, 3465.2, 3464.0, 3465.2, 38, null, 1337, 62700], [20240715, 3465.2, 3465.2, 3465.8, 3465.0, 3465.8, 77, null, 1338, 62709], [20240715, 3465.8, 3465.8, 3466.0, 3464.6, 3465.6, 68, null, 1339, 62712], [20240715, 3465.6, 3465.6, 3466.0, 3465.2, 3466.0, 47, null, 1340, 62715], [20240715, 3466.0, 3465.6, 3466.8, 3465.4, 3466.0, 90, null, 1341, 62725], [20240715, 3466.0, 3465.6, 3466.0, 3464.8, 3465.4, 85, null, 1342, 62714], [20240715, 3465.4, 3465.6, 3466.2, 3465.0, 3465.8, 65, null, 1343, 62731], [20240715, 3465.8, 3465.4, 3466.6, 3465.4, 3466.4, 72, null, 1344, 62736], [20240715, 3466.4, 3466.0, 3466.2, 3465.0, 3465.4, 91, null, 1345, 62754], [20240715, 3465.4, 3465.4, 3465.8, 3464.8, 3465.2, 53, null, 1346, 62755], [20240715, 3465.2, 3465.2, 3465.6, 3464.2, 3464.8, 96, null, 1347, 62766], [20240715, 3464.8, 3465.2, 3465.2, 3464.2, 3464.6, 56, null, 1348, 62770], [20240715, 3464.6, 3464.6, 3465.2, 3464.6, 3464.8, 55, null, 1349, 62776], [20240715, 3464.8, 3464.6, 3465.6, 3464.6, 3465.0, 46, null, 1350, 62781], [20240715, 3465.0, 3464.6, 3465.2, 3464.4, 3464.4, 77, null, 1351, 62776], [20240715, 3464.4, 3464.0, 3465.0, 3464.0, 3464.8, 106, null, 1352, 62776], [20240715, 3464.8, 3464.6, 3465.4, 3464.2, 3464.4, 103, null, 1353, 62777], [20240715, 3464.4, 3465.0, 3465.2, 3464.0, 3464.2, 137, null, 1354, 62759], [20240715, 3464.2, 3464.2, 3465.0, 3464.0, 3464.2, 63, null, 1355, 62754], [20240715, 3464.2, 3464.6, 3464.8, 3463.8, 3464.6, 134, null, 1356, 62736], [20240715, 3464.6, 3464.6, 3465.4, 3464.0, 3464.2, 80, null, 1357, 62756], [20240715, 3464.2, 3464.2, 3465.0, 3463.8, 3464.4, 55, null, 1358, 62754], [20240715, 3464.4, 3464.6, 3465.0, 3463.8, 3464.8, 59, null, 1359, 62764], [20240715, 3464.8, 3465.0, 3465.2, 3464.0, 3464.2, 66, null, 1400, 62787], [20240715, 3464.2, 3464.2, 3464.4, 3463.2, 3463.2, 133, null, 1401, 62815], [20240715, 3463.2, 3463.8, 3464.2, 3463.0, 3463.0, 119, null, 1402, 62831], [20240715, 3463.0, 3463.0, 3463.8, 3462.2, 3462.8, 147, null, 1403, 62862], [20240715, 3462.8, 3463.0, 3463.4, 3462.2, 3462.8, 84, null, 1404, 62861], [20240715, 3462.8, 3463.0, 3463.0, 3460.6, 3460.6, 234, null, 1405, 62910], [20240715, 3460.6, 3461.0, 3462.6, 3459.6, 3462.4, 292, null, 1406, 62976], [20240715, 3462.4, 3462.6, 3465.2, 3462.0, 3465.0, 301, null, 1407, 63080], [20240715, 3465.0, 3464.6, 3465.0, 3464.0, 3464.2, 147, null, 1408, 63089], [20240715, 3464.2, 3464.2, 3465.6, 3463.8, 3464.8, 181, null, 1409, 63110], [20240715, 3464.8, 3464.6, 3465.2, 3464.4, 3465.2, 96, null, 1410, 63112], [20240715, 3465.2, 3465.2, 3465.6, 3464.4, 3465.0, 127, null, 1411, 63156], [20240715, 3465.0, 3465.2, 3465.8, 3464.8, 3465.4, 68, null, 1412, 63179], [20240715, 3465.4, 3465.4, 3466.0, 3464.4, 3464.4, 186, null, 1413, 63277], [20240715, 3464.4, 3464.4, 3465.4, 3464.2, 3464.2, 80, null, 1414, 63295], [20240715, 3464.2, 3464.2, 3465.6, 3464.2, 3464.8, 56, null, 1415, 63305], [20240715, 3464.8, 3464.6, 3464.8, 3464.2, 3464.6, 43, null, 1416, 63314], [20240715, 3464.6, 3464.6, 3465.2, 3464.2, 3464.4, 89, null, 1417, 63337], [20240715, 3464.4, 3464.4, 3464.4, 3463.4, 3464.2, 125, null, 1418, 63395], [20240715, 3464.2, 3464.0, 3465.0, 3463.8, 3464.6, 70, null, 1419, 63408], [20240715, 3464.6, 3464.8, 3464.8, 3463.6, 3464.2, 79, null, 1420, 63408], [20240715, 3464.2, 3463.8, 3464.8, 3463.8, 3464.4, 64, null, 1421, 63406], [20240715, 3464.4, 3464.0, 3465.0, 3463.8, 3464.0, 86, null, 1422, 63405], [20240715, 3464.0, 3463.8, 3464.0, 3463.4, 3464.0, 54, null, 1423, 63397], [20240715, 3464.0, 3463.6, 3463.8, 3463.2, 3463.2, 58, null, 1424, 63408], [20240715, 3463.2, 3463.6, 3465.2, 3463.6, 3464.6, 168, null, 1425, 63453], [20240715, 3464.6, 3464.6, 3465.6, 3464.2, 3465.2, 113, null, 1426, 63479], [20240715, 3465.2, 3465.2, 3465.2, 3463.6, 3464.2, 66, null, 1427, 63495], [20240715, 3464.2, 3464.2, 3464.2, 3463.0, 3463.8, 173, null, 1428, 63550], [20240715, 3463.8, 3464.0, 3464.0, 3462.6, 3463.2, 79, null, 1429, 63548], [20240715, 3463.2, 3463.0, 3463.6, 3462.4, 3462.4, 75, null, 1430, 63539], [20240715, 3462.4, 3462.6, 3463.6, 3462.4, 3463.0, 94, null, 1431, 63555], [20240715, 3463.0, 3463.0, 3463.2, 3461.6, 3462.6, 123, null, 1432, 63582], [20240715, 3462.6, 3462.6, 3463.8, 3462.6, 3462.8, 100, null, 1433, 63608], [20240715, 3462.8, 3463.4, 3463.4, 3462.4, 3463.0, 87, null, 1434, 63620], [20240715, 3463.0, 3462.6, 3463.0, 3461.0, 3462.6, 183, null, 1435, 63624], [20240715, 3462.6, 3462.6, 3463.2, 3461.2, 3461.8, 173, null, 1436, 63647], [20240715, 3461.8, 3462.0, 3462.4, 3461.0, 3461.0, 175, null, 1437, 63674], [20240715, 3461.0, 3461.2, 3463.2, 3461.0, 3462.4, 168, null, 1438, 63698], [20240715, 3462.4, 3462.6, 3464.0, 3462.6, 3463.2, 170, null, 1439, 63757], [20240715, 3463.2, 3463.0, 3464.2, 3462.8, 3464.0, 112, null, 1440, 63782], [20240715, 3464.0, 3464.0, 3464.4, 3463.2, 3464.0, 144, null, 1441, 63810], [20240715, 3464.0, 3463.6, 3465.0, 3463.6, 3464.4, 174, null, 1442, 63834], [20240715, 3464.4, 3464.0, 3465.4, 3464.0, 3465.0, 226, null, 1443, 63904], [20240715, 3465.0, 3464.6, 3465.2, 3463.8, 3464.2, 207, null, 1444, 63989], [20240715, 3464.2, 3464.2, 3464.8, 3463.8, 3464.6, 188, null, 1445, 64081], [20240715, 3464.6, 3464.8, 3465.4, 3464.6, 3465.0, 184, null, 1446, 64140], [20240715, 3465.0, 3465.4, 3465.8, 3464.8, 3465.6, 276, null, 1447, 64253], [20240715, 3465.6, 3465.6, 3465.6, 3464.4, 3464.8, 182, null, 1448, 64317], [20240715, 3464.8, 3464.8, 3465.0, 3464.4, 3465.0, 138, null, 1449, 64330], [20240715, 3465.0, 3465.2, 3465.2, 3464.2, 3464.2, 189, null, 1450, 64370], [20240715, 3464.2, 3464.2, 3464.2, 3462.4, 3462.6, 284, null, 1451, 64448], [20240715, 3462.6, 3462.6, 3463.0, 3462.0, 3463.0, 199, null, 1452, 64520], [20240715, 3463.0, 3463.2, 3463.6, 3462.6, 3463.2, 194, null, 1453, 64596], [20240715, 3463.2, 3463.2, 3464.2, 3463.0, 3464.2, 201, null, 1454, 64659], [20240715, 3464.2, 3463.8, 3464.6, 3463.4, 3464.2, 207, null, 1455, 64686], [20240715, 3464.2, 3464.8, 3464.8, 3463.6, 3464.6, 313, null, 1456, 64768], [20240715, 3464.6, 3464.6, 3464.8, 3463.4, 3463.6, 260, null, 1457, 64763], [20240715, 3463.6, 3464.2, 3464.4, 3462.8, 3463.2, 227, null, 1458, 64862], [20240715, 3463.2, 3463.4, 3463.6, 3462.4, 3463.0, 333, null, 1459, 64988], [20240715, 3463.0, 3463.0, 3463.6, 3461.0, 3461.0, 381, null, 1500, 65192], [20240716, 3461.0, 3461.0, 3464.0, 3454.2, 3461.8, 1519, null, 931, 64196], [20240716, 3461.8, 3461.4, 3463.8, 3459.4, 3462.8, 652, null, 932, 63805], [20240716, 3462.8, 3461.8, 3465.0, 3461.8, 3463.6, 663, null, 933, 63507], [20240716, 3463.6, 3463.6, 3463.8, 3461.6, 3462.8, 459, null, 934, 63280], [20240716, 3462.8, 3462.4, 3463.6, 3461.2, 3462.8, 344, null, 935, 63106], [20240716, 3462.8, 3462.4, 3464.2, 3462.0, 3463.4, 348, null, 936, 62866], [20240716, 3463.4, 3463.4, 3464.2, 3462.2, 3462.2, 166, null, 937, 62764], [20240716, 3462.2, 3462.8, 3465.0, 3462.6, 3463.8, 307, null, 938, 62553], [20240716, 3463.8, 3464.0, 3465.2, 3462.8, 3465.2, 258, null, 939, 62376], [20240716, 3465.2, 3465.8, 3467.6, 3463.6, 3463.6, 409, null, 940, 62129], [20240716, 3463.6, 3464.2, 3464.2, 3461.0, 3462.6, 385, null, 941, 61857], [20240716, 3462.6, 3462.6, 3463.2, 3458.8, 3459.0, 335, null, 942, 61698], [20240716, 3459.0, 3459.0, 3459.2, 3457.2, 3457.8, 351, null, 943, 61525], [20240716, 3457.8, 3457.6, 3459.8, 3456.0, 3459.4, 470, null, 944, 61306], [20240716, 3459.4, 3458.8, 3462.6, 3458.2, 3459.8, 395, null, 945, 61127], [20240716, 3459.8, 3459.2, 3460.6, 3458.4, 3460.2, 202, null, 946, 60998], [20240716, 3460.2, 3460.4, 3460.4, 3458.2, 3459.8, 215, null, 947, 60874], [20240716, 3459.8, 3459.4, 3460.4, 3459.2, 3460.0, 174, null, 948, 60773], [20240716, 3460.0, 3460.2, 3461.8, 3459.6, 3460.8, 277, null, 949, 60598], [20240716, 3460.8, 3460.6, 3463.0, 3460.6, 3463.0, 250, null, 950, 60437], [20240716, 3463.0, 3463.0, 3463.8, 3461.8, 3463.0, 296, null, 951, 60264], [20240716, 3463.0, 3462.8, 3465.6, 3462.6, 3465.2, 338, null, 952, 60140], [20240716, 3465.2, 3465.4, 3467.4, 3465.4, 3466.0, 328, null, 953, 60016], [20240716, 3466.0, 3466.2, 3467.0, 3465.2, 3466.6, 183, null, 954, 59921], [20240716, 3466.6, 3466.8, 3467.2, 3463.2, 3463.8, 292, null, 955, 59754], [20240716, 3463.8, 3463.8, 3463.8, 3461.8, 3462.4, 202, null, 956, 59643], [20240716, 3462.4, 3463.0, 3464.8, 3461.6, 3464.8, 238, null, 957, 59523], [20240716, 3464.8, 3464.8, 3465.4, 3463.4, 3465.0, 216, null, 958, 59438], [20240716, 3465.0, 3465.4, 3467.2, 3464.8, 3466.0, 252, null, 959, 59326], [20240716, 3466.0, 3466.2, 3466.2, 3464.2, 3465.8, 213, null, 1000, 59247], [20240716, 3465.8, 3465.8, 3467.8, 3464.8, 3467.4, 347, null, 1001, 59120], [20240716, 3467.4, 3467.2, 3467.6, 3466.0, 3466.6, 232, null, 1002, 59037], [20240716, 3466.6, 3467.0, 3469.6, 3466.8, 3469.6, 384, null, 1003, 58954], [20240716, 3469.6, 3468.8, 3469.0, 3466.8, 3467.4, 212, null, 1004, 58867], [20240716, 3467.4, 3467.4, 3468.8, 3467.0, 3468.6, 157, null, 1005, 58799], [20240716, 3468.6, 3468.8, 3470.0, 3468.4, 3469.0, 237, null, 1006, 58723], [20240716, 3469.0, 3469.2, 3471.6, 3468.8, 3469.4, 348, null, 1007, 58609], [20240716, 3469.4, 3469.0, 3469.4, 3465.4, 3465.4, 218, null, 1008, 58512], [20240716, 3465.4, 3465.8, 3471.2, 3464.8, 3471.2, 366, null, 1009, 58473], [20240716, 3471.2, 3470.8, 3474.2, 3470.8, 3472.6, 768, null, 1010, 58235], [20240716, 3472.6, 3472.6, 3474.8, 3470.8, 3471.4, 476, null, 1011, 58101], [20240716, 3471.4, 3471.8, 3472.2, 3469.4, 3470.8, 277, null, 1012, 58001], [20240716, 3470.8, 3470.4, 3470.6, 3468.6, 3469.2, 234, null, 1013, 57961], [20240716, 3469.2, 3469.0, 3469.6, 3467.4, 3467.8, 270, null, 1014, 57907], [20240716, 3467.8, 3468.0, 3470.6, 3467.8, 3470.2, 199, null, 1015, 57872], [20240716, 3470.2, 3470.2, 3471.6, 3468.8, 3470.0, 255, null, 1016, 57845], [20240716, 3470.0, 3470.2, 3470.4, 3468.0, 3469.8, 274, null, 1017, 57779], [20240716, 3469.8, 3470.0, 3470.6, 3468.4, 3470.2, 204, null, 1018, 57717], [20240716, 3470.2, 3470.2, 3470.4, 3468.4, 3469.2, 157, null, 1019, 57710], [20240716, 3469.2, 3469.0, 3469.2, 3466.0, 3466.2, 292, null, 1020, 57691], [20240716, 3466.2, 3466.4, 3468.2, 3466.4, 3467.2, 198, null, 1021, 57657], [20240716, 3467.2, 3467.6, 3468.0, 3467.2, 3467.8, 94, null, 1022, 57642], [20240716, 3467.8, 3468.0, 3468.4, 3466.4, 3466.8, 157, null, 1023, 57614], [20240716, 3466.8, 3467.0, 3468.2, 3466.2, 3467.8, 107, null, 1024, 57574], [20240716, 3467.8, 3467.2, 3468.0, 3466.0, 3466.2, 199, null, 1025, 57512], [20240716, 3466.2, 3466.2, 3466.8, 3465.8, 3466.8, 150, null, 1026, 57473], [20240716, 3466.8, 3466.4, 3466.6, 3464.8, 3465.0, 302, null, 1027, 57360], [20240716, 3465.0, 3465.2, 3467.8, 3464.8, 3467.8, 317, null, 1028, 57259], [20240716, 3467.8, 3467.8, 3469.0, 3467.6, 3468.8, 217, null, 1029, 57171], [20240716, 3468.8, 3469.0, 3470.2, 3468.4, 3469.8, 220, null, 1030, 57140], [20240716, 3469.8, 3469.8, 3471.4, 3469.2, 3470.6, 383, null, 1031, 57028], [20240716, 3470.6, 3470.6, 3471.8, 3469.4, 3469.4, 371, null, 1032, 57029], [20240716, 3469.4, 3470.0, 3471.6, 3469.8, 3471.6, 324, null, 1033, 57079], [20240716, 3471.6, 3471.6, 3472.0, 3470.4, 3471.4, 218, null, 1034, 57054], [20240716, 3471.4, 3471.4, 3471.8, 3469.2, 3469.4, 203, null, 1035, 57079], [20240716, 3469.4, 3469.2, 3471.2, 3469.2, 3470.4, 134, null, 1036, 57070], [20240716, 3470.4, 3470.2, 3471.8, 3469.6, 3471.0, 114, null, 1037, 57071], [20240716, 3471.0, 3471.0, 3471.6, 3470.6, 3470.8, 107, null, 1038, 57063], [20240716, 3470.8, 3471.0, 3471.2, 3469.2, 3469.2, 79, null, 1039, 57033], [20240716, 3469.2, 3469.2, 3470.2, 3468.4, 3469.6, 111, null, 1040, 57005], [20240716, 3469.6, 3469.0, 3469.4, 3468.2, 3468.6, 103, null, 1041, 56997], [20240716, 3468.6, 3468.6, 3470.6, 3467.6, 3470.2, 157, null, 1042, 56983], [20240716, 3470.2, 3470.4, 3471.8, 3469.6, 3471.4, 165, null, 1043, 56971], [20240716, 3471.4, 3471.4, 3473.0, 3471.0, 3471.4, 335, null, 1044, 56976], [20240716, 3471.4, 3471.6, 3472.6, 3471.0, 3472.0, 192, null, 1045, 56949], [20240716, 3472.0, 3471.6, 3472.6, 3471.2, 3472.2, 186, null, 1046, 56940], [20240716, 3472.2, 3472.4, 3472.8, 3471.4, 3472.4, 163, null, 1047, 56927], [20240716, 3472.4, 3472.4, 3474.6, 3471.8, 3474.0, 306, null, 1048, 56934], [20240716, 3474.0, 3473.8, 3474.4, 3472.6, 3474.4, 217, null, 1049, 56919], [20240716, 3474.4, 3474.0, 3474.4, 3473.6, 3473.8, 124, null, 1050, 56903], [20240716, 3473.8, 3474.0, 3474.4, 3472.4, 3473.8, 189, null, 1051, 56871], [20240716, 3473.8, 3473.8, 3475.8, 3473.8, 3475.6, 384, null, 1052, 56833], [20240716, 3475.6, 3475.8, 3475.8, 3472.6, 3473.0, 203, null, 1053, 56775], [20240716, 3473.0, 3472.8, 3473.2, 3471.8, 3471.8, 100, null, 1054, 56740], [20240716, 3471.8, 3471.8, 3472.0, 3471.2, 3471.8, 109, null, 1055, 56714], [20240716, 3471.8, 3471.6, 3471.8, 3470.8, 3470.8, 108, null, 1056, 56715], [20240716, 3470.8, 3471.2, 3473.0, 3470.6, 3471.2, 223, null, 1057, 56702], [20240716, 3471.2, 3471.4, 3472.0, 3471.0, 3472.0, 54, null, 1058, 56685], [20240716, 3472.0, 3472.0, 3473.0, 3471.8, 3472.6, 118, null, 1059, 56659], [20240716, 3472.6, 3472.6, 3472.6, 3470.6, 3470.8, 139, null, 1100, 56627], [20240716, 3470.8, 3470.8, 3471.8, 3470.8, 3471.0, 174, null, 1101, 56596], [20240716, 3471.0, 3471.0, 3472.6, 3471.0, 3472.4, 108, null, 1102, 56572], [20240716, 3472.4, 3472.2, 3472.4, 3471.4, 3471.6, 76, null, 1103, 56552], [20240716, 3471.6, 3471.4, 3472.0, 3471.0, 3471.4, 75, null, 1104, 56514], [20240716, 3471.4, 3471.4, 3472.6, 3471.2, 3472.0, 112, null, 1105, 56500], [20240716, 3472.0, 3471.6, 3472.0, 3471.2, 3471.6, 97, null, 1106, 56482], [20240716, 3471.6, 3472.0, 3472.2, 3471.4, 3472.0, 84, null, 1107, 56457], [20240716, 3472.0, 3471.8, 3472.4, 3470.4, 3470.4, 153, null, 1108, 56444], [20240716, 3470.4, 3471.0, 3471.0, 3470.2, 3470.8, 93, null, 1109, 56438], [20240716, 3470.8, 3470.4, 3470.8, 3470.0, 3470.0, 128, null, 1110, 56446], [20240716, 3470.0, 3470.0, 3470.4, 3469.6, 3470.0, 107, null, 1111, 56414], [20240716, 3470.0, 3470.4, 3471.4, 3470.2, 3471.2, 111, null, 1112, 56410], [20240716, 3471.2, 3471.0, 3471.4, 3470.6, 3470.8, 36, null, 1113, 56401], [20240716, 3470.8, 3471.4, 3471.8, 3470.8, 3471.0, 77, null, 1114, 56394], [20240716, 3471.0, 3471.4, 3471.8, 3471.0, 3471.6, 50, null, 1115, 56365], [20240716, 3471.6, 3471.4, 3472.6, 3471.4, 3472.6, 63, null, 1116, 56348], [20240716, 3472.6, 3472.6, 3473.0, 3471.4, 3473.0, 101, null, 1117, 56350], [20240716, 3473.0, 3473.0, 3473.2, 3471.6, 3472.6, 104, null, 1118, 56328], [20240716, 3472.6, 3472.6, 3472.6, 3471.6, 3471.6, 91, null, 1119, 56313], [20240716, 3471.6, 3471.6, 3472.4, 3470.6, 3471.4, 101, null, 1120, 56297], [20240716, 3471.4, 3471.0, 3472.4, 3471.0, 3472.4, 72, null, 1121, 56269], [20240716, 3472.4, 3472.4, 3472.8, 3471.6, 3472.6, 84, null, 1122, 56247], [20240716, 3472.6, 3472.6, 3473.6, 3472.6, 3473.4, 81, null, 1123, 56220], [20240716, 3473.4, 3473.4, 3473.8, 3473.0, 3473.6, 72, null, 1124, 56212], [20240716, 3473.6, 3473.8, 3474.2, 3473.4, 3473.8, 96, null, 1125, 56186], [20240716, 3473.8, 3473.8, 3474.4, 3473.0, 3473.8, 129, null, 1126, 56196], [20240716, 3473.8, 3473.6, 3474.4, 3473.4, 3473.4, 88, null, 1127, 56204], [20240716, 3473.4, 3473.8, 3474.0, 3473.0, 3473.4, 144, null, 1128, 56211], [20240716, 3473.4, 3473.6, 3474.6, 3473.2, 3473.8, 109, null, 1129, 56214], [20240716, 3473.8, 3474.4, 3474.6, 3473.4, 3474.0, 118, null, 1130, 56209], [20240716, 3474.0, 3472.2, 3473.8, 3470.6, 3472.2, 397, null, 1301, 56255], [20240716, 3472.2, 3472.0, 3473.6, 3471.6, 3473.4, 341, null, 1302, 56337], [20240716, 3473.4, 3472.8, 3473.8, 3472.4, 3473.2, 107, null, 1303, 56333], [20240716, 3473.2, 3473.2, 3473.8, 3472.8, 3473.6, 84, null, 1304, 56336], [20240716, 3473.6, 3473.6, 3473.6, 3471.4, 3471.4, 140, null, 1305, 56328], [20240716, 3471.4, 3472.0, 3474.0, 3471.8, 3473.6, 138, null, 1306, 56331], [20240716, 3473.6, 3473.2, 3473.6, 3472.2, 3472.4, 82, null, 1307, 56321], [20240716, 3472.4, 3472.6, 3473.6, 3472.2, 3473.6, 162, null, 1308, 56319], [20240716, 3473.6, 3473.6, 3476.0, 3473.2, 3474.6, 392, null, 1309, 56304], [20240716, 3474.6, 3474.6, 3475.2, 3474.2, 3474.6, 100, null, 1310, 56283], [20240716, 3474.6, 3474.6, 3474.8, 3472.4, 3472.6, 127, null, 1311, 56293], [20240716, 3472.6, 3472.4, 3473.0, 3472.2, 3473.0, 92, null, 1312, 56273], [20240716, 3473.0, 3473.0, 3473.0, 3472.2, 3472.8, 112, null, 1313, 56238], [20240716, 3472.8, 3472.2, 3473.4, 3472.2, 3472.8, 76, null, 1314, 56236], [20240716, 3472.8, 3472.8, 3474.0, 3472.8, 3473.6, 96, null, 1315, 56214], [20240716, 3473.6, 3473.4, 3475.2, 3473.2, 3475.0, 149, null, 1316, 56206], [20240716, 3475.0, 3474.6, 3475.2, 3474.2, 3474.2, 97, null, 1317, 56182], [20240716, 3474.2, 3474.6, 3475.2, 3473.4, 3474.6, 120, null, 1318, 56169], [20240716, 3474.6, 3474.6, 3474.6, 3473.8, 3474.0, 57, null, 1319, 56151], [20240716, 3474.0, 3474.0, 3474.6, 3473.6, 3473.6, 74, null, 1320, 56132], [20240716, 3473.6, 3473.8, 3474.6, 3473.4, 3474.2, 104, null, 1321, 56112], [20240716, 3474.2, 3474.0, 3474.6, 3473.6, 3473.6, 61, null, 1322, 56101], [20240716, 3473.6, 3473.6, 3474.0, 3473.2, 3473.6, 60, null, 1323, 56087], [20240716, 3473.6, 3473.6, 3473.8, 3473.0, 3473.4, 76, null, 1324, 56091], [20240716, 3473.4, 3473.8, 3474.2, 3473.4, 3474.0, 73, null, 1325, 56078], [20240716, 3474.0, 3473.6, 3473.6, 3472.6, 3473.0, 112, null, 1326, 56067], [20240716, 3473.0, 3472.8, 3473.2, 3471.6, 3472.4, 184, null, 1327, 56049], [20240716, 3472.4, 3472.4, 3474.2, 3472.2, 3474.2, 185, null, 1328, 56052], [20240716, 3474.2, 3474.2, 3475.4, 3473.2, 3475.2, 267, null, 1329, 56112], [20240716, 3475.2, 3475.6, 3476.0, 3474.2, 3476.0, 207, null, 1330, 56111], [20240716, 3476.0, 3476.0, 3477.4, 3475.8, 3477.4, 306, null, 1331, 56101], [20240716, 3477.4, 3477.4, 3478.8, 3476.6, 3478.6, 262, null, 1332, 56083], [20240716, 3478.6, 3478.2, 3482.2, 3478.2, 3482.0, 523, null, 1333, 56113], [20240716, 3482.0, 3482.6, 3485.6, 3482.4, 3484.6, 646, null, 1334, 56200], [20240716, 3484.6, 3484.8, 3485.8, 3483.0, 3483.6, 328, null, 1335, 56197], [20240716, 3483.6, 3483.8, 3485.8, 3483.4, 3485.2, 427, null, 1336, 56260], [20240716, 3485.2, 3485.2, 3485.2, 3482.4, 3482.8, 256, null, 1337, 56315], [20240716, 3482.8, 3483.0, 3483.4, 3481.6, 3483.0, 209, null, 1338, 56366], [20240716, 3483.0, 3482.8, 3483.0, 3482.2, 3482.6, 121, null, 1339, 56379], [20240716, 3482.6, 3482.8, 3487.0, 3482.2, 3486.0, 401, null, 1340, 56503], [20240716, 3486.0, 3486.0, 3486.6, 3483.6, 3483.8, 272, null, 1341, 56576], [20240716, 3483.8, 3484.2, 3486.8, 3483.0, 3483.2, 225, null, 1342, 56682], [20240716, 3483.2, 3483.8, 3485.8, 3483.0, 3485.6, 192, null, 1343, 56705], [20240716, 3485.6, 3485.6, 3486.6, 3485.2, 3485.8, 196, null, 1344, 56719], [20240716, 3485.8, 3485.8, 3486.8, 3484.8, 3486.8, 187, null, 1345, 56741], [20240716, 3486.8, 3487.0, 3488.2, 3485.6, 3486.8, 254, null, 1346, 56799], [20240716, 3486.8, 3486.8, 3488.6, 3485.8, 3486.4, 269, null, 1347, 56843], [20240716, 3486.4, 3486.2, 3490.2, 3486.0, 3489.2, 482, null, 1348, 56962], [20240716, 3489.2, 3489.0, 3489.0, 3486.6, 3486.8, 234, null, 1349, 57011], [20240716, 3486.8, 3486.8, 3487.4, 3485.2, 3485.2, 223, null, 1350, 56984], [20240716, 3485.2, 3485.2, 3485.6, 3484.4, 3484.4, 139, null, 1351, 56991], [20240716, 3484.4, 3484.4, 3484.4, 3481.6, 3481.8, 303, null, 1352, 57066], [20240716, 3481.8, 3482.0, 3483.0, 3482.0, 3482.4, 135, null, 1353, 57120], [20240716, 3482.4, 3482.8, 3483.2, 3482.2, 3482.8, 155, null, 1354, 57153], [20240716, 3482.8, 3483.0, 3483.0, 3482.2, 3482.6, 108, null, 1355, 57156], [20240716, 3482.6, 3482.4, 3483.2, 3482.0, 3482.8, 107, null, 1356, 57166], [20240716, 3482.8, 3482.8, 3483.6, 3482.8, 3483.2, 140, null, 1357, 57207], [20240716, 3483.2, 3483.4, 3483.6, 3482.6, 3483.0, 78, null, 1358, 57227], [20240716, 3483.0, 3483.0, 3483.8, 3481.0, 3481.2, 168, null, 1359, 57246], [20240716, 3481.2, 3481.2, 3484.0, 3481.2, 3482.6, 254, null, 1400, 57348], [20240716, 3482.6, 3482.6, 3484.4, 3482.4, 3484.4, 238, null, 1401, 57450], [20240716, 3484.4, 3484.4, 3484.4, 3482.4, 3482.4, 187, null, 1402, 57531], [20240716, 3482.4, 3482.2, 3482.6, 3481.0, 3481.0, 147, null, 1403, 57565], [20240716, 3481.0, 3480.6, 3480.8, 3479.4, 3480.0, 284, null, 1404, 57659], [20240716, 3480.0, 3479.8, 3481.0, 3479.8, 3480.6, 140, null, 1405, 57712], [20240716, 3480.6, 3480.4, 3481.0, 3480.0, 3480.6, 71, null, 1406, 57707], [20240716, 3480.6, 3480.6, 3481.8, 3480.0, 3481.6, 160, null, 1407, 57764], [20240716, 3481.6, 3481.6, 3482.0, 3480.8, 3481.2, 101, null, 1408, 57794], [20240716, 3481.2, 3481.0, 3481.4, 3480.2, 3481.0, 107, null, 1409, 57797], [20240716, 3481.0, 3480.6, 3481.0, 3479.8, 3480.0, 78, null, 1410, 57788], [20240716, 3480.0, 3480.0, 3483.0, 3479.4, 3483.0, 231, null, 1411, 57869], [20240716, 3483.0, 3483.0, 3484.6, 3482.0, 3484.4, 216, null, 1412, 57934], [20240716, 3484.4, 3484.4, 3485.0, 3483.6, 3484.8, 153, null, 1413, 57959], [20240716, 3484.8, 3484.8, 3485.8, 3483.2, 3485.4, 203, null, 1414, 58020], [20240716, 3485.4, 3485.2, 3485.8, 3484.4, 3484.4, 134, null, 1415, 58042], [20240716, 3484.4, 3484.4, 3484.6, 3483.0, 3484.2, 164, null, 1416, 58085], [20240716, 3484.2, 3484.4, 3486.0, 3484.2, 3486.0, 134, null, 1417, 58101], [20240716, 3486.0, 3486.0, 3486.6, 3485.4, 3486.4, 104, null, 1418, 58109], [20240716, 3486.4, 3486.4, 3486.4, 3485.6, 3486.0, 99, null, 1419, 58110], [20240716, 3486.0, 3486.0, 3486.4, 3484.6, 3484.6, 124, null, 1420, 58112], [20240716, 3484.6, 3484.6, 3485.8, 3483.4, 3483.6, 221, null, 1421, 58104], [20240716, 3483.6, 3484.4, 3485.0, 3483.0, 3484.4, 123, null, 1422, 58141], [20240716, 3484.4, 3484.4, 3484.8, 3483.8, 3484.6, 43, null, 1423, 58144], [20240716, 3484.6, 3484.6, 3485.2, 3483.2, 3483.4, 66, null, 1424, 58149], [20240716, 3483.4, 3483.4, 3485.0, 3483.4, 3484.8, 87, null, 1425, 58168], [20240716, 3484.8, 3484.4, 3484.8, 3484.2, 3484.4, 34, null, 1426, 58166], [20240716, 3484.4, 3484.6, 3485.0, 3483.8, 3484.0, 54, null, 1427, 58152], [20240716, 3484.0, 3484.4, 3485.4, 3484.0, 3484.0, 90, null, 1428, 58172], [20240716, 3484.0, 3484.0, 3484.6, 3484.0, 3484.0, 60, null, 1429, 58153], [20240716, 3484.0, 3484.2, 3484.6, 3483.6, 3483.8, 73, null, 1430, 58152], [20240716, 3483.8, 3484.0, 3484.8, 3483.8, 3484.8, 125, null, 1431, 58148], [20240716, 3484.8, 3484.8, 3485.0, 3484.0, 3484.4, 86, null, 1432, 58151], [20240716, 3484.4, 3484.2, 3484.8, 3482.2, 3482.6, 182, null, 1433, 58169], [20240716, 3482.6, 3482.6, 3484.0, 3482.6, 3483.8, 82, null, 1434, 58176], [20240716, 3483.8, 3484.0, 3484.0, 3483.0, 3483.2, 78, null, 1435, 58183], [20240716, 3483.2, 3483.2, 3484.0, 3483.2, 3483.6, 89, null, 1436, 58207], [20240716, 3483.6, 3483.4, 3483.4, 3482.4, 3483.0, 93, null, 1437, 58231], [20240716, 3483.0, 3482.6, 3482.8, 3481.6, 3482.2, 153, null, 1438, 58217], [20240716, 3482.2, 3482.4, 3482.8, 3482.0, 3482.2, 87, null, 1439, 58224], [20240716, 3482.2, 3482.4, 3484.4, 3482.0, 3484.4, 215, null, 1440, 58231], [20240716, 3484.4, 3484.2, 3486.0, 3483.2, 3486.0, 282, null, 1441, 58245], [20240716, 3486.0, 3486.2, 3486.4, 3484.6, 3484.8, 210, null, 1442, 58264], [20240716, 3484.8, 3485.0, 3485.6, 3484.2, 3485.2, 123, null, 1443, 58291], [20240716, 3485.2, 3485.6, 3486.0, 3485.0, 3485.6, 160, null, 1444, 58343], [20240716, 3485.6, 3486.0, 3486.0, 3485.0, 3485.4, 132, null, 1445, 58363], [20240716, 3485.4, 3485.4, 3486.8, 3485.2, 3486.4, 184, null, 1446, 58402], [20240716, 3486.4, 3486.2, 3487.0, 3485.2, 3485.6, 218, null, 1447, 58458], [20240716, 3485.6, 3485.8, 3487.2, 3485.6, 3487.2, 166, null, 1448, 58485], [20240716, 3487.2, 3487.0, 3488.0, 3486.6, 3487.6, 216, null, 1449, 58518], [20240716, 3487.6, 3488.0, 3488.4, 3487.4, 3488.0, 243, null, 1450, 58536], [20240716, 3488.0, 3488.4, 3488.4, 3487.4, 3487.6, 296, null, 1451, 58604], [20240716, 3487.6, 3487.6, 3488.4, 3487.0, 3488.2, 239, null, 1452, 58659], [20240716, 3488.2, 3488.2, 3489.2, 3488.0, 3489.0, 321, null, 1453, 58672], [20240716, 3489.0, 3489.0, 3489.6, 3488.6, 3489.4, 318, null, 1454, 58700], [20240716, 3489.4, 3489.4, 3489.4, 3488.6, 3488.8, 261, null, 1455, 58765], [20240716, 3488.8, 3488.8, 3488.8, 3487.2, 3487.8, 404, null, 1456, 58909], [20240716, 3487.8, 3487.8, 3488.0, 3487.0, 3487.6, 324, null, 1457, 59010], [20240716, 3487.6, 3488.0, 3488.6, 3487.2, 3487.4, 382, null, 1458, 59086], [20240716, 3487.4, 3487.8, 3487.8, 3486.2, 3486.6, 416, null, 1459, 59167], [20240716, 3486.6, 3486.2, 3486.6, 3484.8, 3485.8, 532, null, 1500, 59325], [20240717, 3485.8, 3485.2, 3491.6, 3485.2, 3488.4, 962, null, 931, 58547], [20240717, 3488.4, 3487.4, 3487.8, 3485.4, 3486.6, 506, null, 932, 58153], [20240717, 3486.6, 3486.8, 3487.6, 3485.0, 3486.0, 413, null, 933, 57890], [20240717, 3486.0, 3486.4, 3486.4, 3483.6, 3483.6, 445, null, 934, 57534], [20240717, 3483.6, 3483.6, 3483.6, 3480.8, 3481.8, 498, null, 935, 57157], [20240717, 3481.8, 3481.6, 3483.8, 3480.6, 3483.0, 363, null, 936, 56886], [20240717, 3483.0, 3482.4, 3484.0, 3481.4, 3483.8, 317, null, 937, 56627], [20240717, 3483.8, 3484.4, 3485.0, 3483.2, 3484.4, 278, null, 938, 56427], [20240717, 3484.4, 3484.2, 3485.0, 3483.2, 3484.6, 238, null, 939, 56246], [20240717, 3484.6, 3484.8, 3486.2, 3484.2, 3484.6, 380, null, 940, 55973], [20240717, 3484.6, 3484.6, 3484.8, 3482.8, 3483.8, 419, null, 941, 55656], [20240717, 3483.8, 3483.8, 3484.8, 3483.2, 3484.8, 252, null, 942, 55488], [20240717, 3484.8, 3484.8, 3485.0, 3483.4, 3484.4, 210, null, 943, 55357], [20240717, 3484.4, 3484.2, 3485.4, 3484.0, 3484.8, 194, null, 944, 55221], [20240717, 3484.8, 3485.0, 3485.2, 3483.2, 3483.2, 165, null, 945, 55133], [20240717, 3483.2, 3483.2, 3483.2, 3481.6, 3482.2, 372, null, 946, 54909], [20240717, 3482.2, 3482.4, 3482.8, 3481.6, 3482.0, 180, null, 947, 54789], [20240717, 3482.0, 3482.0, 3483.6, 3482.0, 3482.2, 159, null, 948, 54683], [20240717, 3482.2, 3482.0, 3483.2, 3481.8, 3482.4, 158, null, 949, 54596], [20240717, 3482.4, 3482.4, 3483.2, 3481.6, 3482.2, 155, null, 950, 54512], [20240717, 3482.2, 3482.2, 3482.8, 3480.8, 3482.2, 250, null, 951, 54354], [20240717, 3482.2, 3482.2, 3483.0, 3481.8, 3482.4, 202, null, 952, 54243], [20240717, 3482.4, 3482.2, 3482.2, 3480.6, 3481.0, 260, null, 953, 54120], [20240717, 3481.0, 3481.4, 3481.8, 3480.2, 3481.4, 188, null, 954, 54038], [20240717, 3481.4, 3481.4, 3482.2, 3481.0, 3481.2, 151, null, 955, 53949], [20240717, 3481.2, 3481.4, 3481.4, 3479.6, 3479.6, 212, null, 956, 53829], [20240717, 3479.6, 3479.6, 3479.6, 3478.0, 3479.0, 291, null, 957, 53649], [20240717, 3479.0, 3479.0, 3480.6, 3477.6, 3480.2, 469, null, 958, 53328], [20240717, 3480.2, 3480.4, 3481.6, 3480.0, 3481.4, 367, null, 959, 53106], [20240717, 3481.4, 3481.2, 3482.0, 3480.8, 3481.6, 275, null, 1000, 52971], [20240717, 3481.6, 3481.2, 3483.0, 3481.0, 3482.0, 378, null, 1001, 52798], [20240717, 3482.0, 3482.4, 3484.2, 3482.4, 3484.0, 363, null, 1002, 52568], [20240717, 3484.0, 3484.0, 3485.4, 3483.8, 3484.6, 389, null, 1003, 52372], [20240717, 3484.6, 3484.6, 3485.2, 3483.6, 3485.0, 230, null, 1004, 52258], [20240717, 3485.0, 3485.0, 3485.0, 3483.2, 3483.2, 176, null, 1005, 52176], [20240717, 3483.2, 3483.0, 3483.4, 3482.2, 3482.6, 134, null, 1006, 52101], [20240717, 3482.6, 3482.6, 3484.8, 3482.6, 3484.6, 133, null, 1007, 52026], [20240717, 3484.6, 3484.4, 3486.6, 3483.6, 3484.8, 330, null, 1008, 51857], [20240717, 3484.8, 3484.8, 3486.4, 3484.6, 3485.4, 178, null, 1009, 51775], [20240717, 3485.4, 3485.2, 3486.2, 3484.6, 3485.0, 117, null, 1010, 51715], [20240717, 3485.0, 3485.0, 3485.0, 3482.6, 3483.4, 166, null, 1011, 51656], [20240717, 3483.4, 3482.8, 3483.8, 3482.6, 3482.8, 169, null, 1012, 51574], [20240717, 3482.8, 3482.8, 3485.0, 3482.8, 3483.6, 158, null, 1013, 51487], [20240717, 3483.6, 3483.4, 3484.0, 3482.4, 3482.8, 260, null, 1014, 51330], [20240717, 3482.8, 3483.0, 3483.6, 3482.4, 3482.8, 107, null, 1015, 51261], [20240717, 3482.8, 3482.4, 3483.4, 3482.2, 3482.6, 123, null, 1016, 51173], [20240717, 3482.6, 3482.6, 3484.4, 3481.2, 3483.8, 317, null, 1017, 51044], [20240717, 3483.8, 3484.0, 3485.4, 3484.0, 3484.8, 107, null, 1018, 50974], [20240717, 3484.8, 3485.0, 3485.0, 3483.2, 3484.2, 140, null, 1019, 50910], [20240717, 3484.2, 3484.2, 3484.6, 3483.8, 3484.2, 84, null, 1020, 50873], [20240717, 3484.2, 3484.0, 3486.0, 3484.0, 3485.4, 205, null, 1021, 50822], [20240717, 3485.4, 3485.4, 3486.8, 3485.2, 3485.6, 191, null, 1022, 50726], [20240717, 3485.6, 3485.8, 3486.6, 3485.2, 3485.2, 128, null, 1023, 50681], [20240717, 3485.2, 3485.8, 3486.0, 3485.0, 3486.0, 85, null, 1024, 50643], [20240717, 3486.0, 3485.8, 3487.0, 3485.6, 3486.6, 116, null, 1025, 50590], [20240717, 3486.6, 3486.4, 3486.6, 3486.0, 3486.2, 105, null, 1026, 50552], [20240717, 3486.2, 3486.4, 3487.6, 3486.2, 3487.2, 174, null, 1027, 50510], [20240717, 3487.2, 3487.0, 3487.8, 3486.2, 3487.4, 143, null, 1028, 50446], [20240717, 3487.4, 3487.6, 3489.0, 3486.8, 3486.8, 335, null, 1029, 50298], [20240717, 3486.8, 3487.0, 3487.6, 3486.4, 3486.8, 93, null, 1030, 50236], [20240717, 3486.8, 3487.0, 3487.2, 3485.4, 3486.4, 253, null, 1031, 50087], [20240717, 3486.4, 3486.4, 3486.8, 3485.8, 3486.0, 120, null, 1032, 50027], [20240717, 3486.0, 3486.0, 3486.0, 3484.8, 3485.6, 165, null, 1033, 49949], [20240717, 3485.6, 3485.6, 3485.8, 3484.8, 3485.0, 111, null, 1034, 49891], [20240717, 3485.0, 3485.4, 3485.6, 3484.0, 3484.0, 160, null, 1035, 49805], [20240717, 3484.0, 3483.8, 3484.2, 3482.2, 3483.4, 180, null, 1036, 49722], [20240717, 3483.4, 3482.8, 3484.8, 3482.8, 3484.8, 193, null, 1037, 49604], [20240717, 3484.8, 3484.8, 3485.0, 3483.4, 3483.8, 75, null, 1038, 49576], [20240717, 3483.8, 3484.4, 3484.4, 3483.2, 3483.2, 76, null, 1039, 49542], [20240717, 3483.2, 3483.2, 3483.8, 3482.8, 3483.4, 77, null, 1040, 49499], [20240717, 3483.4, 3483.4, 3484.6, 3482.6, 3484.6, 194, null, 1041, 49415], [20240717, 3484.6, 3485.0, 3486.8, 3484.2, 3486.0, 229, null, 1042, 49302], [20240717, 3486.0, 3486.0, 3486.2, 3484.6, 3485.6, 272, null, 1043, 49141], [20240717, 3485.6, 3486.0, 3486.8, 3485.4, 3486.0, 207, null, 1044, 49087], [20240717, 3486.0, 3485.6, 3487.8, 3485.4, 3487.4, 212, null, 1045, 48995], [20240717, 3487.4, 3487.2, 3487.2, 3485.4, 3486.6, 190, null, 1046, 48923], [20240717, 3486.6, 3486.2, 3488.2, 3486.2, 3488.2, 156, null, 1047, 48877], [20240717, 3488.2, 3488.0, 3488.6, 3486.4, 3487.8, 214, null, 1048, 48801], [20240717, 3487.8, 3487.8, 3487.8, 3486.2, 3486.6, 129, null, 1049, 48769], [20240717, 3486.6, 3486.6, 3486.6, 3485.6, 3485.8, 115, null, 1050, 48720], [20240717, 3485.8, 3485.8, 3486.6, 3485.6, 3485.6, 77, null, 1051, 48703], [20240717, 3485.6, 3485.6, 3485.8, 3484.6, 3485.4, 119, null, 1052, 48664], [20240717, 3485.4, 3485.8, 3486.8, 3485.6, 3486.2, 150, null, 1053, 48616], [20240717, 3486.2, 3486.2, 3486.4, 3485.2, 3485.8, 82, null, 1054, 48601], [20240717, 3485.8, 3485.8, 3486.6, 3485.4, 3485.4, 99, null, 1055, 48559], [20240717, 3485.4, 3485.8, 3485.8, 3484.6, 3485.6, 141, null, 1056, 48524], [20240717, 3485.6, 3485.8, 3486.6, 3484.8, 3484.8, 116, null, 1057, 48490], [20240717, 3484.8, 3484.8, 3485.6, 3484.2, 3484.8, 120, null, 1058, 48464], [20240717, 3484.8, 3484.8, 3486.6, 3484.8, 3485.4, 124, null, 1059, 48414], [20240717, 3485.4, 3485.6, 3486.2, 3485.2, 3485.2, 53, null, 1100, 48400], [20240717, 3485.2, 3485.4, 3486.2, 3485.2, 3485.4, 77, null, 1101, 48377], [20240717, 3485.4, 3485.8, 3485.8, 3484.8, 3485.4, 104, null, 1102, 48330], [20240717, 3485.4, 3485.2, 3485.6, 3484.6, 3485.0, 58, null, 1103, 48310], [20240717, 3485.0, 3485.2, 3485.8, 3484.6, 3485.0, 100, null, 1104, 48286], [20240717, 3485.0, 3484.6, 3485.2, 3483.8, 3485.2, 135, null, 1105, 48229], [20240717, 3485.2, 3484.8, 3485.2, 3484.4, 3484.4, 65, null, 1106, 48210], [20240717, 3484.4, 3484.2, 3485.6, 3484.2, 3484.6, 74, null, 1107, 48191], [20240717, 3484.6, 3484.6, 3484.8, 3483.6, 3484.0, 66, null, 1108, 48168], [20240717, 3484.0, 3484.2, 3485.4, 3484.0, 3484.2, 144, null, 1109, 48099], [20240717, 3484.2, 3484.2, 3484.6, 3483.2, 3483.8, 115, null, 1110, 48029], [20240717, 3483.8, 3483.8, 3484.4, 3483.2, 3484.4, 135, null, 1111, 47961], [20240717, 3484.4, 3484.4, 3488.0, 3484.4, 3488.0, 252, null, 1112, 47884], [20240717, 3488.0, 3488.0, 3490.4, 3487.4, 3488.8, 453, null, 1113, 47748], [20240717, 3488.8, 3488.8, 3490.0, 3488.6, 3490.0, 243, null, 1114, 47676], [20240717, 3490.0, 3490.0, 3490.6, 3489.0, 3489.4, 320, null, 1115, 47578], [20240717, 3489.4, 3489.6, 3489.6, 3486.6, 3486.8, 306, null, 1116, 47463], [20240717, 3486.8, 3486.8, 3487.8, 3484.6, 3487.8, 273, null, 1117, 47363], [20240717, 3487.8, 3487.4, 3488.0, 3486.6, 3487.6, 105, null, 1118, 47340], [20240717, 3487.6, 3487.8, 3488.2, 3485.4, 3485.4, 111, null, 1119, 47323], [20240717, 3485.4, 3485.8, 3487.6, 3484.6, 3487.2, 307, null, 1120, 47246], [20240717, 3487.2, 3487.2, 3487.8, 3486.2, 3486.4, 135, null, 1121, 47227], [20240717, 3486.4, 3486.8, 3487.8, 3486.2, 3487.0, 131, null, 1122, 47199], [20240717, 3487.0, 3486.8, 3488.6, 3486.8, 3488.2, 128, null, 1123, 47165], [20240717, 3488.2, 3488.4, 3491.8, 3487.8, 3489.8, 299, null, 1124, 47084], [20240717, 3489.8, 3490.0, 3490.0, 3487.6, 3487.8, 175, null, 1125, 47077], [20240717, 3487.8, 3487.8, 3490.2, 3487.6, 3489.4, 170, null, 1126, 47082], [20240717, 3489.4, 3489.2, 3491.6, 3489.2, 3490.4, 200, null, 1127, 47086], [20240717, 3490.4, 3490.2, 3491.6, 3490.2, 3491.4, 123, null, 1128, 47074], [20240717, 3491.4, 3491.0, 3492.8, 3490.8, 3492.8, 247, null, 1129, 46993], [20240717, 3492.8, 3492.8, 3494.6, 3492.8, 3494.4, 301, null, 1130, 46948], [20240717, 3494.4, 3493.2, 3493.8, 3491.2, 3491.2, 349, null, 1301, 46949], [20240717, 3491.2, 3491.0, 3491.0, 3488.4, 3489.6, 304, null, 1302, 46936], [20240717, 3489.6, 3489.4, 3489.4, 3487.8, 3488.0, 229, null, 1303, 46906], [20240717, 3488.0, 3488.0, 3489.0, 3487.6, 3487.6, 189, null, 1304, 46910], [20240717, 3487.6, 3488.0, 3489.0, 3487.6, 3487.8, 169, null, 1305, 46896], [20240717, 3487.8, 3488.0, 3488.2, 3486.4, 3486.8, 167, null, 1306, 46862], [20240717, 3486.8, 3486.8, 3487.4, 3485.0, 3485.2, 253, null, 1307, 46835], [20240717, 3485.2, 3484.6, 3486.2, 3484.0, 3485.4, 221, null, 1308, 46843], [20240717, 3485.4, 3485.6, 3486.2, 3484.6, 3485.8, 193, null, 1309, 46803], [20240717, 3485.8, 3486.0, 3486.4, 3485.4, 3485.4, 124, null, 1310, 46767], [20240717, 3485.4, 3485.4, 3485.8, 3484.4, 3485.0, 110, null, 1311, 46749], [20240717, 3485.0, 3485.0, 3487.2, 3484.2, 3487.0, 267, null, 1312, 46764], [20240717, 3487.0, 3487.4, 3488.6, 3486.6, 3487.6, 154, null, 1313, 46757], [20240717, 3487.6, 3487.4, 3488.0, 3486.8, 3486.8, 130, null, 1314, 46739], [20240717, 3486.8, 3487.0, 3489.0, 3487.0, 3487.4, 146, null, 1315, 46726], [20240717, 3487.4, 3487.2, 3488.8, 3487.2, 3488.4, 106, null, 1316, 46733], [20240717, 3488.4, 3488.4, 3489.0, 3487.4, 3488.2, 126, null, 1317, 46733], [20240717, 3488.2, 3487.8, 3488.2, 3487.0, 3487.8, 104, null, 1318, 46709], [20240717, 3487.8, 3487.4, 3489.2, 3486.8, 3487.0, 165, null, 1319, 46723], [20240717, 3487.0, 3486.8, 3488.2, 3486.4, 3487.2, 128, null, 1320, 46728], [20240717, 3487.2, 3487.6, 3489.0, 3487.0, 3487.0, 81, null, 1321, 46730], [20240717, 3487.0, 3487.0, 3488.8, 3487.0, 3487.8, 92, null, 1322, 46711], [20240717, 3487.8, 3488.2, 3488.4, 3487.0, 3487.2, 73, null, 1323, 46731], [20240717, 3487.2, 3487.8, 3488.2, 3486.8, 3487.6, 106, null, 1324, 46753], [20240717, 3487.6, 3487.4, 3488.0, 3486.4, 3487.4, 163, null, 1325, 46772], [20240717, 3487.4, 3487.2, 3487.8, 3486.6, 3487.6, 88, null, 1326, 46783], [20240717, 3487.6, 3487.6, 3488.2, 3487.0, 3488.0, 100, null, 1327, 46781], [20240717, 3488.0, 3488.2, 3488.6, 3487.4, 3488.0, 136, null, 1328, 46758], [20240717, 3488.0, 3488.4, 3488.4, 3487.0, 3487.2, 62, null, 1329, 46751], [20240717, 3487.2, 3487.4, 3487.6, 3486.2, 3486.2, 101, null, 1330, 46735], [20240717, 3486.2, 3486.6, 3487.6, 3486.6, 3487.6, 116, null, 1331, 46751], [20240717, 3487.6, 3487.8, 3489.4, 3487.2, 3488.4, 142, null, 1332, 46781], [20240717, 3488.4, 3488.2, 3490.6, 3487.8, 3490.4, 213, null, 1333, 46818], [20240717, 3490.4, 3490.4, 3490.8, 3489.8, 3490.4, 135, null, 1334, 46828], [20240717, 3490.4, 3490.2, 3492.0, 3490.2, 3491.4, 216, null, 1335, 46828], [20240717, 3491.4, 3491.0, 3493.0, 3491.0, 3493.0, 214, null, 1336, 46838], [20240717, 3493.0, 3492.8, 3494.6, 3492.8, 3494.0, 333, null, 1337, 46796], [20240717, 3494.0, 3493.8, 3494.8, 3492.8, 3494.6, 272, null, 1338, 46788], [20240717, 3494.6, 3494.6, 3496.2, 3494.0, 3495.2, 366, null, 1339, 46750], [20240717, 3495.2, 3495.4, 3496.0, 3493.8, 3495.0, 268, null, 1340, 46780], [20240717, 3495.0, 3495.0, 3495.0, 3493.4, 3494.8, 295, null, 1341, 46767], [20240717, 3494.8, 3494.8, 3494.8, 3492.8, 3493.2, 195, null, 1342, 46755], [20240717, 3493.2, 3493.2, 3493.4, 3492.4, 3492.6, 150, null, 1343, 46769], [20240717, 3492.6, 3492.8, 3495.2, 3492.8, 3494.6, 191, null, 1344, 46775], [20240717, 3494.6, 3494.6, 3496.6, 3494.6, 3495.4, 234, null, 1345, 46808], [20240717, 3495.4, 3495.6, 3496.8, 3495.2, 3495.6, 196, null, 1346, 46792], [20240717, 3495.6, 3495.4, 3496.8, 3494.6, 3496.2, 195, null, 1347, 46797], [20240717, 3496.2, 3496.2, 3498.6, 3496.2, 3498.6, 238, null, 1348, 46767], [20240717, 3498.6, 3498.6, 3499.6, 3497.2, 3498.8, 387, null, 1349, 46817], [20240717, 3498.8, 3498.8, 3501.4, 3498.2, 3500.4, 429, null, 1350, 46868], [20240717, 3500.4, 3500.4, 3503.8, 3500.4, 3502.4, 434, null, 1351, 46924], [20240717, 3502.4, 3502.4, 3502.4, 3499.2, 3499.8, 303, null, 1352, 46986], [20240717, 3499.8, 3499.6, 3500.0, 3498.0, 3499.2, 296, null, 1353, 47045], [20240717, 3499.2, 3499.2, 3499.8, 3497.4, 3499.2, 177, null, 1354, 47061], [20240717, 3499.2, 3499.2, 3500.0, 3498.4, 3499.0, 107, null, 1355, 47071], [20240717, 3499.0, 3499.2, 3499.2, 3496.4, 3497.4, 178, null, 1356, 47095], [20240717, 3497.4, 3497.2, 3501.0, 3497.2, 3500.4, 313, null, 1357, 47144], [20240717, 3500.4, 3500.0, 3501.2, 3499.0, 3501.2, 226, null, 1358, 47151], [20240717, 3501.2, 3501.0, 3502.8, 3501.0, 3502.6, 268, null, 1359, 47165], [20240717, 3502.6, 3502.6, 3505.0, 3502.0, 3502.2, 366, null, 1400, 47252], [20240717, 3502.2, 3502.8, 3504.6, 3502.6, 3503.2, 342, null, 1401, 47254], [20240717, 3503.2, 3503.6, 3505.2, 3503.6, 3504.2, 236, null, 1402, 47234], [20240717, 3504.2, 3504.2, 3504.4, 3501.6, 3502.4, 313, null, 1403, 47267], [20240717, 3502.4, 3502.4, 3503.2, 3501.2, 3502.0, 218, null, 1404, 47299], [20240717, 3502.0, 3502.6, 3502.6, 3500.0, 3501.4, 171, null, 1405, 47330], [20240717, 3501.4, 3501.8, 3502.4, 3501.0, 3502.2, 109, null, 1406, 47360], [20240717, 3502.2, 3501.8, 3502.2, 3500.6, 3501.0, 84, null, 1407, 47374], [20240717, 3501.0, 3500.6, 3501.6, 3499.0, 3499.6, 158, null, 1408, 47389], [20240717, 3499.6, 3499.6, 3500.6, 3499.6, 3500.0, 126, null, 1409, 47419], [20240717, 3500.0, 3500.2, 3500.8, 3498.2, 3498.6, 129, null, 1410, 47432], [20240717, 3498.6, 3498.6, 3503.2, 3498.4, 3503.2, 247, null, 1411, 47504], [20240717, 3503.2, 3503.0, 3503.8, 3502.2, 3502.6, 123, null, 1412, 47526], [20240717, 3502.6, 3502.6, 3504.0, 3500.8, 3501.8, 147, null, 1413, 47572], [20240717, 3501.8, 3501.8, 3502.4, 3499.8, 3500.2, 173, null, 1414, 47556], [20240717, 3500.2, 3500.2, 3501.0, 3499.8, 3500.4, 121, null, 1415, 47566], [20240717, 3500.4, 3500.6, 3500.8, 3499.2, 3499.8, 125, null, 1416, 47585], [20240717, 3499.8, 3499.2, 3499.8, 3498.6, 3499.2, 129, null, 1417, 47614], [20240717, 3499.2, 3499.0, 3501.2, 3498.0, 3500.6, 341, null, 1418, 47622], [20240717, 3500.6, 3501.0, 3502.0, 3499.8, 3499.8, 97, null, 1419, 47628], [20240717, 3499.8, 3499.6, 3499.6, 3497.4, 3499.6, 154, null, 1420, 47675], [20240717, 3499.6, 3498.8, 3500.0, 3498.0, 3499.4, 124, null, 1421, 47676], [20240717, 3499.4, 3499.8, 3499.8, 3497.6, 3497.6, 215, null, 1422, 47632], [20240717, 3497.6, 3497.4, 3498.6, 3497.2, 3497.6, 148, null, 1423, 47618], [20240717, 3497.6, 3497.2, 3499.8, 3496.4, 3499.6, 205, null, 1424, 47697], [20240717, 3499.6, 3499.8, 3501.4, 3499.8, 3501.2, 122, null, 1425, 47702], [20240717, 3501.2, 3501.6, 3501.8, 3500.2, 3501.0, 179, null, 1426, 47708], [20240717, 3501.0, 3500.6, 3501.4, 3500.2, 3501.0, 78, null, 1427, 47708], [20240717, 3501.0, 3501.0, 3501.0, 3500.0, 3500.0, 106, null, 1428, 47705], [20240717, 3500.0, 3500.2, 3501.0, 3500.0, 3500.4, 104, null, 1429, 47678], [20240717, 3500.4, 3500.4, 3500.4, 3498.4, 3499.0, 138, null, 1430, 47657], [20240717, 3499.0, 3499.2, 3500.2, 3497.4, 3499.8, 210, null, 1431, 47680], [20240717, 3499.8, 3499.8, 3501.4, 3499.8, 3500.8, 145, null, 1432, 47670], [20240717, 3500.8, 3500.4, 3501.4, 3499.8, 3500.8, 87, null, 1433, 47664], [20240717, 3500.8, 3500.8, 3501.4, 3499.0, 3499.0, 120, null, 1434, 47655], [20240717, 3499.0, 3499.4, 3500.2, 3498.2, 3500.0, 156, null, 1435, 47612], [20240717, 3500.0, 3500.0, 3500.8, 3498.2, 3498.6, 101, null, 1436, 47604], [20240717, 3498.6, 3498.6, 3499.8, 3498.0, 3498.8, 138, null, 1437, 47603], [20240717, 3498.8, 3499.0, 3500.4, 3498.8, 3500.0, 120, null, 1438, 47600], [20240717, 3500.0, 3500.0, 3500.6, 3499.2, 3500.2, 106, null, 1439, 47614], [20240717, 3500.2, 3500.2, 3500.6, 3499.4, 3499.8, 57, null, 1440, 47611], [20240717, 3499.8, 3499.8, 3500.0, 3498.2, 3499.2, 169, null, 1441, 47555], [20240717, 3499.2, 3499.6, 3500.6, 3499.0, 3499.4, 142, null, 1442, 47520], [20240717, 3499.4, 3499.2, 3500.8, 3499.2, 3500.2, 153, null, 1443, 47512], [20240717, 3500.2, 3500.4, 3500.4, 3499.4, 3500.0, 113, null, 1444, 47512], [20240717, 3500.0, 3500.2, 3500.6, 3499.4, 3500.4, 143, null, 1445, 47506], [20240717, 3500.4, 3500.6, 3501.4, 3499.6, 3501.0, 239, null, 1446, 47563], [20240717, 3501.0, 3501.0, 3502.0, 3500.8, 3502.0, 206, null, 1447, 47607], [20240717, 3502.0, 3502.0, 3502.2, 3501.6, 3502.0, 195, null, 1448, 47581], [20240717, 3502.0, 3502.0, 3502.6, 3501.0, 3501.0, 200, null, 1449, 47581], [20240717, 3501.0, 3501.2, 3501.2, 3499.8, 3501.2, 273, null, 1450, 47564], [20240717, 3501.2, 3501.0, 3501.0, 3499.4, 3499.6, 254, null, 1451, 47533], [20240717, 3499.6, 3499.4, 3500.2, 3499.4, 3499.8, 199, null, 1452, 47484], [20240717, 3499.8, 3499.8, 3499.8, 3498.8, 3499.4, 254, null, 1453, 47444], [20240717, 3499.4, 3499.4, 3499.4, 3498.4, 3498.6, 272, null, 1454, 47496], [20240717, 3498.6, 3499.2, 3499.4, 3498.4, 3498.6, 221, null, 1455, 47487], [20240717, 3498.6, 3499.2, 3499.2, 3497.6, 3497.6, 256, null, 1456, 47466], [20240717, 3497.6, 3498.0, 3498.2, 3497.2, 3497.4, 300, null, 1457, 47482], [20240717, 3497.4, 3497.8, 3498.4, 3497.2, 3497.2, 330, null, 1458, 47552], [20240717, 3497.2, 3497.4, 3498.4, 3495.2, 3495.4, 278, null, 1459, 47558], [20240717, 3495.4, 3495.8, 3496.0, 3493.2, 3493.2, 338, null, 1500, 47617], [20240718, 3493.2, 3478.0, 3488.8, 3478.0, 3485.4, 1676, null, 931, 46359], [20240718, 3485.4, 3485.0, 3486.4, 3482.0, 3482.6, 696, null, 932, 45942], [20240718, 3482.6, 3482.6, 3484.2, 3482.6, 3482.6, 714, null, 933, 45522], [20240718, 3482.6, 3482.6, 3482.6, 3478.2, 3478.6, 656, null, 934, 45071], [20240718, 3478.6, 3478.8, 3478.8, 3474.4, 3475.4, 679, null, 935, 44717], [20240718, 3475.4, 3475.2, 3477.8, 3473.0, 3476.8, 707, null, 936, 44301], [20240718, 3476.8, 3476.8, 3483.4, 3476.8, 3481.0, 713, null, 937, 43817], [20240718, 3481.0, 3481.2, 3482.6, 3479.4, 3480.4, 334, null, 938, 43559], [20240718, 3480.4, 3480.0, 3482.2, 3478.8, 3481.8, 267, null, 939, 43331], [20240718, 3481.8, 3481.6, 3482.4, 3480.0, 3480.8, 269, null, 940, 43125], [20240718, 3480.8, 3480.8, 3482.8, 3480.4, 3481.0, 324, null, 941, 42904], [20240718, 3481.0, 3480.4, 3482.4, 3480.0, 3481.4, 233, null, 942, 42722], [20240718, 3481.4, 3481.6, 3482.4, 3481.2, 3482.0, 252, null, 943, 42533], [20240718, 3482.0, 3481.6, 3483.8, 3481.0, 3483.6, 228, null, 944, 42375], [20240718, 3483.6, 3483.6, 3484.4, 3482.6, 3483.6, 288, null, 945, 42176], [20240718, 3483.6, 3483.2, 3483.6, 3480.4, 3480.8, 327, null, 946, 41960], [20240718, 3480.8, 3480.4, 3481.0, 3477.6, 3480.4, 303, null, 947, 41770], [20240718, 3480.4, 3480.8, 3483.4, 3480.8, 3481.8, 212, null, 948, 41613], [20240718, 3481.8, 3482.0, 3482.4, 3479.8, 3479.8, 222, null, 949, 41448], [20240718, 3479.8, 3479.6, 3481.6, 3479.6, 3480.0, 192, null, 950, 41314], [20240718, 3480.0, 3480.0, 3480.0, 3477.4, 3478.0, 286, null, 951, 41105], [20240718, 3478.0, 3477.4, 3479.6, 3477.2, 3478.6, 201, null, 952, 40982], [20240718, 3478.6, 3478.4, 3479.0, 3478.0, 3479.0, 210, null, 953, 40833], [20240718, 3479.0, 3479.4, 3482.0, 3479.4, 3482.0, 281, null, 954, 40632], [20240718, 3482.0, 3482.4, 3484.2, 3482.0, 3484.2, 251, null, 955, 40453], [20240718, 3484.2, 3483.6, 3484.8, 3483.0, 3484.2, 317, null, 956, 40220], [20240718, 3484.2, 3484.4, 3485.6, 3483.4, 3483.6, 303, null, 957, 39995], [20240718, 3483.6, 3484.0, 3484.8, 3483.6, 3484.4, 212, null, 958, 39837], [20240718, 3484.4, 3484.4, 3484.8, 3483.4, 3483.8, 150, null, 959, 39723], [20240718, 3483.8, 3483.6, 3484.8, 3483.0, 3483.2, 242, null, 1000, 39537], [20240718, 3483.2, 3483.4, 3483.4, 3480.8, 3481.8, 346, null, 1001, 39317], [20240718, 3481.8, 3482.0, 3483.2, 3481.2, 3483.0, 199, null, 1002, 39166], [20240718, 3483.0, 3482.8, 3482.8, 3479.8, 3480.2, 236, null, 1003, 39009], [20240718, 3480.2, 3480.2, 3480.6, 3477.8, 3478.0, 268, null, 1004, 38804], [20240718, 3478.0, 3478.4, 3479.4, 3477.2, 3477.4, 222, null, 1005, 38647], [20240718, 3477.4, 3477.6, 3478.6, 3476.6, 3478.0, 207, null, 1006, 38533], [20240718, 3478.0, 3478.8, 3480.8, 3478.0, 3479.2, 221, null, 1007, 38360], [20240718, 3479.2, 3479.2, 3479.4, 3478.2, 3478.8, 113, null, 1008, 38273], [20240718, 3478.8, 3478.8, 3480.0, 3478.2, 3479.0, 157, null, 1009, 38155], [20240718, 3479.0, 3479.2, 3480.2, 3478.0, 3479.8, 157, null, 1010, 38034], [20240718, 3479.8, 3479.6, 3480.8, 3479.0, 3480.8, 198, null, 1011, 37874], [20240718, 3480.8, 3480.6, 3481.0, 3479.4, 3480.4, 205, null, 1012, 37726], [20240718, 3480.4, 3480.6, 3481.2, 3479.8, 3481.2, 171, null, 1013, 37598], [20240718, 3481.2, 3480.6, 3480.8, 3479.2, 3479.8, 148, null, 1014, 37483], [20240718, 3479.8, 3479.4, 3480.2, 3479.0, 3479.6, 182, null, 1015, 37342], [20240718, 3479.6, 3479.6, 3480.4, 3479.2, 3479.4, 168, null, 1016, 37202], [20240718, 3479.4, 3479.4, 3479.6, 3478.6, 3479.2, 105, null, 1017, 37127], [20240718, 3479.2, 3478.8, 3479.0, 3478.0, 3478.4, 109, null, 1018, 37060], [20240718, 3478.4, 3478.0, 3478.6, 3477.8, 3478.0, 128, null, 1019, 36963], [20240718, 3478.0, 3477.8, 3478.6, 3477.0, 3477.4, 185, null, 1020, 36822], [20240718, 3477.4, 3477.6, 3477.8, 3476.6, 3477.0, 92, null, 1021, 36758], [20240718, 3477.0, 3476.8, 3479.0, 3476.8, 3478.6, 171, null, 1022, 36632], [20240718, 3478.6, 3478.2, 3478.6, 3477.6, 3478.0, 76, null, 1023, 36584], [20240718, 3478.0, 3477.8, 3478.0, 3476.4, 3476.4, 115, null, 1024, 36490], [20240718, 3476.4, 3476.2, 3477.4, 3475.8, 3475.8, 293, null, 1025, 36290], [20240718, 3475.8, 3475.8, 3476.4, 3475.4, 3476.0, 102, null, 1026, 36219], [20240718, 3476.0, 3476.0, 3478.8, 3475.6, 3478.2, 264, null, 1027, 36071], [20240718, 3478.2, 3478.6, 3478.6, 3477.2, 3477.4, 231, null, 1028, 35933], [20240718, 3477.4, 3477.8, 3478.6, 3477.0, 3477.4, 110, null, 1029, 35865], [20240718, 3477.4, 3477.0, 3477.8, 3476.6, 3477.2, 111, null, 1030, 35787], [20240718, 3477.2, 3477.6, 3478.6, 3476.8, 3477.8, 191, null, 1031, 35687], [20240718, 3477.8, 3477.4, 3478.2, 3477.2, 3477.6, 129, null, 1032, 35598], [20240718, 3477.6, 3477.8, 3478.0, 3476.6, 3477.2, 106, null, 1033, 35518], [20240718, 3477.2, 3477.4, 3477.8, 3476.0, 3476.0, 109, null, 1034, 35435], [20240718, 3476.0, 3476.4, 3476.8, 3475.6, 3476.0, 140, null, 1035, 35342], [20240718, 3476.0, 3476.0, 3476.8, 3475.6, 3476.0, 72, null, 1036, 35285], [20240718, 3476.0, 3476.0, 3477.4, 3475.6, 3476.0, 84, null, 1037, 35224], [20240718, 3476.0, 3475.8, 3478.0, 3475.6, 3477.4, 135, null, 1038, 35131], [20240718, 3477.4, 3477.4, 3477.6, 3475.6, 3477.0, 77, null, 1039, 35070], [20240718, 3477.0, 3476.8, 3477.4, 3476.4, 3476.6, 68, null, 1040, 35031], [20240718, 3476.6, 3476.6, 3477.6, 3476.4, 3476.8, 92, null, 1041, 34963], [20240718, 3476.8, 3477.0, 3477.2, 3476.2, 3476.2, 72, null, 1042, 34909], [20240718, 3476.2, 3476.2, 3476.6, 3475.8, 3476.0, 78, null, 1043, 34861], [20240718, 3476.0, 3476.0, 3476.2, 3474.2, 3474.4, 145, null, 1044, 34775], [20240718, 3474.4, 3474.2, 3475.2, 3474.2, 3475.0, 133, null, 1045, 34672], [20240718, 3475.0, 3475.2, 3475.2, 3474.2, 3474.4, 79, null, 1046, 34630], [20240718, 3474.4, 3474.4, 3475.0, 3474.2, 3474.4, 82, null, 1047, 34573], [20240718, 3474.4, 3474.8, 3474.8, 3473.8, 3473.8, 121, null, 1048, 34479], [20240718, 3473.8, 3474.2, 3475.4, 3473.8, 3473.8, 183, null, 1049, 34349], [20240718, 3473.8, 3473.8, 3474.8, 3473.2, 3474.8, 200, null, 1050, 34199], [20240718, 3474.8, 3475.0, 3475.2, 3474.0, 3474.4, 164, null, 1051, 34076], [20240718, 3474.4, 3474.4, 3475.4, 3473.4, 3473.8, 82, null, 1052, 34017], [20240718, 3473.8, 3474.2, 3478.0, 3474.2, 3477.4, 182, null, 1053, 33940], [20240718, 3477.4, 3477.6, 3478.8, 3476.8, 3477.6, 192, null, 1054, 33838], [20240718, 3477.6, 3477.6, 3479.4, 3477.2, 3479.4, 194, null, 1055, 33701], [20240718, 3479.4, 3479.4, 3480.6, 3479.0, 3480.6, 300, null, 1056, 33500], [20240718, 3480.6, 3480.4, 3481.4, 3480.0, 3480.8, 269, null, 1057, 33332], [20240718, 3480.8, 3480.8, 3481.8, 3480.6, 3481.8, 216, null, 1058, 33213], [20240718, 3481.8, 3482.0, 3482.6, 3481.4, 3482.2, 266, null, 1059, 33062], [20240718, 3482.2, 3482.6, 3484.2, 3482.4, 3484.0, 259, null, 1100, 32939], [20240718, 3484.0, 3483.8, 3485.4, 3483.4, 3484.6, 366, null, 1101, 32805], [20240718, 3484.6, 3485.0, 3486.4, 3484.4, 3486.2, 313, null, 1102, 32638], [20240718, 3486.2, 3486.4, 3486.8, 3485.0, 3485.2, 270, null, 1103, 32493], [20240718, 3485.2, 3484.8, 3485.4, 3483.4, 3483.6, 214, null, 1104, 32387], [20240718, 3483.6, 3483.6, 3485.0, 3482.6, 3483.4, 174, null, 1105, 32302], [20240718, 3483.4, 3484.0, 3484.4, 3482.2, 3484.4, 137, null, 1106, 32221], [20240718, 3484.4, 3484.4, 3486.0, 3484.4, 3485.0, 107, null, 1107, 32174], [20240718, 3485.0, 3485.4, 3486.0, 3484.8, 3485.2, 83, null, 1108, 32145], [20240718, 3485.2, 3484.8, 3485.4, 3483.8, 3484.6, 125, null, 1109, 32083], [20240718, 3484.6, 3485.2, 3485.6, 3484.2, 3484.6, 77, null, 1110, 32047], [20240718, 3484.6, 3485.0, 3485.6, 3484.4, 3485.2, 93, null, 1111, 32003], [20240718, 3485.2, 3485.4, 3485.6, 3484.4, 3484.6, 125, null, 1112, 31959], [20240718, 3484.6, 3484.4, 3486.0, 3484.4, 3485.6, 73, null, 1113, 31937], [20240718, 3485.6, 3485.6, 3486.0, 3485.0, 3485.2, 70, null, 1114, 31922], [20240718, 3485.2, 3485.2, 3486.8, 3485.0, 3486.2, 123, null, 1115, 31899], [20240718, 3486.2, 3486.2, 3488.0, 3486.2, 3487.4, 144, null, 1116, 31880], [20240718, 3487.4, 3487.6, 3487.6, 3486.0, 3486.2, 121, null, 1117, 31813], [20240718, 3486.2, 3486.4, 3489.6, 3486.4, 3489.0, 234, null, 1118, 31757], [20240718, 3489.0, 3489.0, 3489.6, 3487.4, 3489.6, 105, null, 1119, 31713], [20240718, 3489.6, 3489.6, 3490.0, 3487.8, 3487.8, 101, null, 1120, 31671], [20240718, 3487.8, 3488.0, 3489.8, 3487.8, 3489.8, 83, null, 1121, 31646], [20240718, 3489.8, 3489.8, 3491.2, 3488.8, 3490.6, 174, null, 1122, 31613], [20240718, 3490.6, 3490.8, 3492.2, 3490.0, 3492.0, 113, null, 1123, 31579], [20240718, 3492.0, 3491.8, 3492.8, 3490.4, 3492.6, 134, null, 1124, 31540], [20240718, 3492.6, 3492.4, 3493.4, 3491.8, 3492.0, 159, null, 1125, 31487], [20240718, 3492.0, 3492.2, 3492.2, 3490.0, 3491.0, 198, null, 1126, 31429], [20240718, 3491.0, 3491.0, 3491.6, 3490.4, 3490.8, 97, null, 1127, 31421], [20240718, 3490.8, 3490.8, 3491.8, 3490.8, 3491.2, 101, null, 1128, 31383], [20240718, 3491.2, 3491.4, 3492.6, 3491.4, 3492.2, 119, null, 1129, 31366], [20240718, 3492.2, 3492.0, 3494.8, 3492.0, 3494.4, 158, null, 1130, 31355], [20240718, 3494.4, 3493.6, 3495.8, 3493.0, 3495.0, 306, null, 1301, 31358], [20240718, 3495.0, 3494.8, 3496.6, 3494.8, 3496.6, 157, null, 1302, 31322], [20240718, 3496.6, 3496.6, 3497.2, 3495.8, 3496.6, 124, null, 1303, 31283], [20240718, 3496.6, 3497.0, 3498.0, 3496.6, 3498.0, 172, null, 1304, 31244], [20240718, 3498.0, 3498.2, 3501.0, 3497.6, 3501.0, 213, null, 1305, 31171], [20240718, 3501.0, 3501.0, 3504.0, 3500.8, 3503.0, 412, null, 1306, 31123], [20240718, 3503.0, 3503.0, 3504.0, 3502.6, 3503.0, 155, null, 1307, 31126], [20240718, 3503.0, 3503.4, 3505.0, 3502.6, 3505.0, 273, null, 1308, 31121], [20240718, 3505.0, 3505.0, 3506.6, 3503.2, 3503.2, 293, null, 1309, 31052], [20240718, 3503.2, 3503.4, 3504.8, 3502.6, 3503.0, 173, null, 1310, 30993], [20240718, 3503.0, 3503.2, 3504.0, 3499.2, 3500.4, 279, null, 1311, 30941], [20240718, 3500.4, 3500.0, 3501.2, 3499.8, 3501.2, 136, null, 1312, 30934], [20240718, 3501.2, 3501.2, 3505.2, 3501.0, 3504.0, 183, null, 1313, 30894], [20240718, 3504.0, 3504.2, 3505.2, 3503.0, 3503.4, 144, null, 1314, 30875], [20240718, 3503.4, 3503.4, 3505.8, 3503.0, 3505.6, 168, null, 1315, 30845], [20240718, 3505.6, 3505.8, 3508.4, 3505.8, 3507.8, 300, null, 1316, 30810], [20240718, 3507.8, 3508.0, 3508.2, 3505.8, 3506.6, 159, null, 1317, 30807], [20240718, 3506.6, 3506.8, 3507.8, 3504.6, 3505.2, 144, null, 1318, 30787], [20240718, 3505.2, 3505.2, 3506.2, 3503.0, 3504.0, 169, null, 1319, 30735], [20240718, 3504.0, 3504.0, 3506.2, 3504.0, 3505.6, 102, null, 1320, 30692], [20240718, 3505.6, 3504.8, 3508.2, 3504.8, 3505.4, 161, null, 1321, 30724], [20240718, 3505.4, 3505.4, 3507.6, 3505.0, 3507.0, 106, null, 1322, 30709], [20240718, 3507.0, 3507.6, 3507.8, 3506.4, 3506.4, 88, null, 1323, 30716], [20240718, 3506.4, 3506.6, 3507.0, 3504.2, 3504.8, 119, null, 1324, 30722], [20240718, 3504.8, 3504.4, 3506.4, 3504.4, 3506.0, 64, null, 1325, 30726], [20240718, 3506.0, 3505.8, 3507.4, 3504.4, 3504.8, 121, null, 1326, 30736], [20240718, 3504.8, 3504.2, 3505.2, 3504.0, 3504.6, 88, null, 1327, 30752], [20240718, 3504.6, 3504.6, 3505.8, 3504.4, 3504.4, 144, null, 1328, 30732], [20240718, 3504.4, 3504.2, 3505.6, 3503.8, 3503.8, 101, null, 1329, 30708], [20240718, 3503.8, 3504.6, 3505.0, 3503.6, 3505.0, 92, null, 1330, 30666], [20240718, 3505.0, 3505.0, 3509.0, 3504.8, 3508.2, 135, null, 1331, 30643], [20240718, 3508.2, 3507.8, 3511.8, 3507.2, 3510.6, 298, null, 1332, 30649], [20240718, 3510.6, 3510.6, 3513.0, 3510.0, 3511.0, 226, null, 1333, 30638], [20240718, 3511.0, 3510.2, 3512.4, 3510.2, 3511.4, 132, null, 1334, 30620], [20240718, 3511.4, 3511.2, 3511.6, 3508.6, 3508.8, 139, null, 1335, 30618], [20240718, 3508.8, 3508.6, 3511.4, 3508.4, 3510.6, 160, null, 1336, 30585], [20240718, 3510.6, 3511.0, 3511.0, 3509.2, 3510.0, 85, null, 1337, 30563], [20240718, 3510.0, 3509.6, 3511.6, 3509.2, 3510.6, 150, null, 1338, 30508], [20240718, 3510.6, 3511.2, 3511.4, 3509.0, 3509.4, 89, null, 1339, 30478], [20240718, 3509.4, 3509.8, 3510.8, 3509.0, 3510.8, 106, null, 1340, 30455], [20240718, 3510.8, 3511.0, 3513.6, 3510.2, 3512.4, 218, null, 1341, 30410], [20240718, 3512.4, 3513.2, 3513.2, 3509.2, 3509.4, 168, null, 1342, 30369], [20240718, 3509.4, 3509.2, 3510.2, 3508.6, 3510.2, 119, null, 1343, 30319], [20240718, 3510.2, 3509.6, 3510.0, 3509.0, 3509.6, 69, null, 1344, 30292], [20240718, 3509.6, 3509.6, 3509.8, 3508.8, 3509.8, 72, null, 1345, 30270], [20240718, 3509.8, 3509.8, 3511.0, 3509.6, 3510.4, 111, null, 1346, 30225], [20240718, 3510.4, 3510.0, 3510.4, 3506.4, 3506.4, 153, null, 1347, 30165], [20240718, 3506.4, 3506.8, 3508.0, 3506.4, 3506.6, 102, null, 1348, 30123], [20240718, 3506.6, 3506.4, 3507.0, 3505.6, 3506.6, 85, null, 1349, 30093], [20240718, 3506.6, 3506.4, 3506.4, 3505.4, 3505.6, 53, null, 1350, 30069], [20240718, 3505.6, 3506.0, 3506.6, 3505.2, 3506.6, 67, null, 1351, 30030], [20240718, 3506.6, 3506.6, 3506.6, 3505.2, 3505.4, 91, null, 1352, 29997], [20240718, 3505.4, 3506.0, 3506.6, 3505.4, 3506.0, 80, null, 1353, 29953], [20240718, 3506.0, 3506.6, 3506.8, 3505.6, 3505.6, 80, null, 1354, 29914], [20240718, 3505.6, 3505.6, 3505.8, 3503.4, 3504.4, 132, null, 1355, 29898], [20240718, 3504.4, 3504.4, 3506.0, 3504.4, 3506.0, 81, null, 1356, 29854], [20240718, 3506.0, 3506.4, 3507.0, 3505.6, 3507.0, 105, null, 1357, 29805], [20240718, 3507.0, 3507.4, 3509.8, 3507.0, 3508.4, 217, null, 1358, 29772], [20240718, 3508.4, 3508.8, 3510.0, 3508.4, 3509.6, 84, null, 1359, 29755], [20240718, 3509.6, 3509.6, 3510.0, 3508.0, 3509.2, 104, null, 1400, 29762], [20240718, 3509.2, 3509.2, 3510.0, 3507.4, 3508.8, 109, null, 1401, 29748], [20240718, 3508.8, 3508.8, 3508.8, 3505.6, 3505.6, 76, null, 1402, 29730], [20240718, 3505.6, 3506.4, 3508.6, 3506.0, 3508.4, 82, null, 1403, 29708], [20240718, 3508.4, 3508.6, 3509.8, 3508.2, 3509.8, 100, null, 1404, 29679], [20240718, 3509.8, 3509.8, 3510.0, 3508.2, 3509.2, 90, null, 1405, 29636], [20240718, 3509.2, 3509.2, 3509.8, 3508.2, 3508.6, 77, null, 1406, 29608], [20240718, 3508.6, 3508.6, 3509.0, 3508.2, 3508.4, 58, null, 1407, 29568], [20240718, 3508.4, 3509.0, 3509.0, 3507.6, 3508.2, 57, null, 1408, 29536], [20240718, 3508.2, 3507.6, 3508.2, 3506.8, 3507.4, 114, null, 1409, 29495], [20240718, 3507.4, 3507.4, 3507.6, 3506.8, 3507.2, 71, null, 1410, 29459], [20240718, 3507.2, 3507.2, 3508.6, 3506.6, 3508.4, 127, null, 1411, 29407], [20240718, 3508.4, 3508.4, 3509.2, 3507.4, 3509.2, 101, null, 1412, 29371], [20240718, 3509.2, 3509.0, 3509.0, 3507.8, 3508.0, 86, null, 1413, 29329], [20240718, 3508.0, 3508.0, 3508.0, 3504.2, 3504.8, 150, null, 1414, 29268], [20240718, 3504.8, 3504.4, 3505.8, 3504.4, 3505.0, 133, null, 1415, 29220], [20240718, 3505.0, 3504.8, 3504.8, 3503.8, 3504.4, 147, null, 1416, 29174], [20240718, 3504.4, 3504.2, 3504.4, 3501.2, 3503.8, 266, null, 1417, 29107], [20240718, 3503.8, 3503.8, 3507.0, 3503.8, 3506.8, 254, null, 1418, 29032], [20240718, 3506.8, 3507.4, 3508.2, 3506.8, 3508.2, 122, null, 1419, 28994], [20240718, 3508.2, 3508.4, 3508.8, 3507.6, 3508.2, 142, null, 1420, 28947], [20240718, 3508.2, 3507.8, 3509.0, 3507.6, 3508.6, 166, null, 1421, 28874], [20240718, 3508.6, 3508.6, 3509.0, 3508.0, 3508.6, 105, null, 1422, 28799], [20240718, 3508.6, 3509.0, 3510.2, 3509.0, 3510.0, 144, null, 1423, 28752], [20240718, 3510.0, 3510.0, 3510.2, 3508.8, 3509.2, 90, null, 1424, 28741], [20240718, 3509.2, 3509.2, 3509.8, 3508.8, 3509.8, 99, null, 1425, 28704], [20240718, 3509.8, 3509.8, 3512.8, 3509.4, 3512.8, 222, null, 1426, 28623], [20240718, 3512.8, 3512.8, 3513.0, 3510.8, 3511.2, 183, null, 1427, 28585], [20240718, 3511.2, 3511.2, 3511.4, 3509.6, 3509.8, 148, null, 1428, 28590], [20240718, 3509.8, 3509.8, 3510.8, 3509.4, 3510.4, 81, null, 1429, 28552], [20240718, 3510.4, 3510.8, 3510.8, 3509.2, 3510.6, 104, null, 1430, 28519], [20240718, 3510.6, 3510.6, 3510.6, 3509.2, 3509.2, 103, null, 1431, 28482], [20240718, 3509.2, 3509.0, 3510.4, 3509.0, 3510.0, 67, null, 1432, 28451], [20240718, 3510.0, 3510.0, 3510.2, 3509.0, 3509.4, 74, null, 1433, 28414], [20240718, 3509.4, 3509.4, 3510.0, 3508.8, 3509.6, 84, null, 1434, 28386], [20240718, 3509.6, 3509.2, 3510.0, 3509.0, 3509.0, 67, null, 1435, 28379], [20240718, 3509.0, 3509.0, 3509.8, 3508.6, 3509.8, 87, null, 1436, 28351], [20240718, 3509.8, 3509.4, 3509.4, 3508.0, 3508.4, 116, null, 1437, 28309], [20240718, 3508.4, 3507.8, 3508.2, 3506.0, 3506.0, 175, null, 1438, 28288], [20240718, 3506.0, 3506.0, 3507.0, 3506.0, 3506.6, 103, null, 1439, 28249], [20240718, 3506.6, 3506.6, 3507.0, 3506.2, 3506.8, 77, null, 1440, 28217], [20240718, 3506.8, 3506.8, 3507.4, 3505.8, 3506.2, 136, null, 1441, 28207], [20240718, 3506.2, 3506.4, 3506.6, 3505.2, 3505.4, 85, null, 1442, 28189], [20240718, 3505.4, 3505.6, 3506.0, 3504.6, 3505.4, 108, null, 1443, 28152], [20240718, 3505.4, 3505.4, 3505.6, 3504.4, 3505.0, 125, null, 1444, 28114], [20240718, 3505.0, 3505.0, 3505.6, 3505.0, 3505.2, 139, null, 1445, 28083], [20240718, 3505.2, 3505.2, 3505.2, 3503.8, 3504.2, 110, null, 1446, 28064], [20240718, 3504.2, 3504.4, 3507.4, 3504.4, 3507.4, 249, null, 1447, 27979], [20240718, 3507.4, 3507.2, 3508.6, 3507.0, 3507.8, 187, null, 1448, 27967], [20240718, 3507.8, 3508.0, 3509.0, 3506.8, 3508.8, 192, null, 1449, 27915], [20240718, 3508.8, 3508.6, 3509.6, 3508.2, 3509.2, 171, null, 1450, 27880], [20240718, 3509.2, 3509.4, 3510.0, 3508.8, 3510.0, 145, null, 1451, 27811], [20240718, 3510.0, 3509.6, 3510.6, 3509.4, 3509.8, 301, null, 1452, 27709], [20240718, 3509.8, 3510.0, 3512.2, 3509.6, 3511.6, 312, null, 1453, 27582], [20240718, 3511.6, 3512.0, 3512.8, 3511.8, 3512.2, 305, null, 1454, 27550], [20240718, 3512.2, 3512.6, 3513.2, 3512.2, 3512.2, 291, null, 1455, 27507], [20240718, 3512.2, 3512.2, 3512.8, 3511.8, 3512.4, 272, null, 1456, 27514], [20240718, 3512.4, 3512.6, 3513.4, 3511.6, 3513.2, 249, null, 1457, 27467], [20240718, 3513.2, 3513.2, 3513.8, 3512.4, 3513.8, 270, null, 1458, 27412], [20240718, 3513.8, 3514.0, 3514.0, 3512.6, 3513.2, 272, null, 1459, 27352], [20240718, 3513.2, 3513.2, 3516.0, 3513.0, 3515.2, 320, null, 1500, 27342], [20240719, 3515.2, 3499.0, 3501.6, 3496.4, 3498.4, 1216, null, 931, 26204], [20240719, 3498.4, 3498.4, 3502.4, 3498.4, 3500.2, 366, null, 932, 25862], [20240719, 3500.2, 3499.8, 3501.4, 3499.2, 3500.8, 339, null, 933, 25553], [20240719, 3500.8, 3500.8, 3501.6, 3499.6, 3500.0, 285, null, 934, 25306], [20240719, 3500.0, 3500.6, 3501.4, 3499.4, 3499.4, 190, null, 935, 25147], [20240719, 3499.4, 3499.2, 3500.0, 3497.0, 3497.0, 270, null, 936, 24924], [20240719, 3497.0, 3497.4, 3497.6, 3495.0, 3495.4, 216, null, 937, 24742], [20240719, 3495.4, 3495.4, 3496.8, 3494.6, 3496.0, 145, null, 938, 24606], [20240719, 3496.0, 3495.8, 3498.4, 3495.4, 3498.2, 151, null, 939, 24466], [20240719, 3498.2, 3498.4, 3498.4, 3495.2, 3495.2, 197, null, 940, 24303], [20240719, 3495.2, 3495.0, 3496.4, 3493.6, 3494.0, 293, null, 941, 24074], [20240719, 3494.0, 3494.6, 3496.6, 3493.6, 3496.2, 234, null, 942, 23883], [20240719, 3496.2, 3496.2, 3497.2, 3495.2, 3497.0, 192, null, 943, 23722], [20240719, 3497.0, 3496.8, 3496.8, 3495.0, 3496.0, 124, null, 944, 23629], [20240719, 3496.0, 3496.0, 3497.2, 3495.4, 3496.6, 139, null, 945, 23506], [20240719, 3496.6, 3496.4, 3497.8, 3496.0, 3497.0, 126, null, 946, 23408], [20240719, 3497.0, 3497.0, 3497.4, 3495.8, 3496.6, 110, null, 947, 23315], [20240719, 3496.6, 3496.4, 3497.4, 3495.0, 3495.0, 109, null, 948, 23223], [20240719, 3495.0, 3495.0, 3495.4, 3492.2, 3492.2, 206, null, 949, 23048], [20240719, 3492.2, 3492.2, 3497.6, 3492.2, 3497.6, 218, null, 950, 22859], [20240719, 3497.6, 3497.4, 3497.8, 3496.6, 3497.2, 177, null, 951, 22693], [20240719, 3497.2, 3497.2, 3498.0, 3496.8, 3497.8, 148, null, 952, 22562], [20240719, 3497.8, 3497.8, 3499.6, 3497.8, 3499.2, 179, null, 953, 22426], [20240719, 3499.2, 3499.2, 3500.0, 3498.6, 3499.6, 112, null, 954, 22322], [20240719, 3499.6, 3499.8, 3500.4, 3499.4, 3499.8, 97, null, 955, 22230], [20240719, 3499.8, 3500.0, 3501.4, 3499.2, 3501.2, 173, null, 956, 22067], [20240719, 3501.2, 3501.4, 3503.8, 3501.0, 3503.8, 192, null, 957, 21901], [20240719, 3503.8, 3503.4, 3504.0, 3501.8, 3501.8, 187, null, 958, 21747], [20240719, 3501.8, 3502.2, 3502.4, 3501.0, 3502.0, 175, null, 959, 21650], [20240719, 3502.0, 3502.0, 3502.8, 3500.4, 3500.8, 218, null, 1000, 21487], [20240719, 3500.8, 3501.0, 3501.6, 3499.6, 3500.6, 190, null, 1001, 21373], [20240719, 3500.6, 3500.2, 3502.0, 3500.2, 3501.0, 113, null, 1002, 21279], [20240719, 3501.0, 3501.0, 3502.4, 3500.6, 3501.4, 151, null, 1003, 21184], [20240719, 3501.4, 3501.4, 3501.4, 3500.2, 3501.0, 66, null, 1004, 21140], [20240719, 3501.0, 3500.6, 3506.8, 3500.2, 3506.2, 217, null, 1005, 20954], [20240719, 3506.2, 3505.8, 3510.2, 3505.4, 3510.2, 225, null, 1006, 20805], [20240719, 3510.2, 3510.2, 3510.4, 3507.6, 3508.0, 190, null, 1007, 20693], [20240719, 3508.0, 3508.6, 3511.0, 3508.2, 3511.0, 156, null, 1008, 20585], [20240719, 3511.0, 3510.0, 3511.8, 3509.6, 3511.6, 142, null, 1009, 20473], [20240719, 3511.6, 3511.8, 3512.8, 3510.6, 3512.8, 117, null, 1010, 20409], [20240719, 3512.8, 3512.8, 3512.8, 3511.0, 3511.4, 107, null, 1011, 20339], [20240719, 3511.4, 3511.2, 3512.6, 3511.2, 3511.6, 81, null, 1012, 20275], [20240719, 3511.6, 3511.8, 3512.4, 3509.6, 3510.8, 145, null, 1013, 20197], [20240719, 3510.8, 3510.6, 3511.8, 3509.8, 3511.0, 176, null, 1014, 20073], [20240719, 3511.0, 3511.0, 3511.2, 3510.2, 3511.0, 133, null, 1015, 19969], [20240719, 3511.0, 3511.0, 3511.0, 3508.6, 3510.4, 130, null, 1016, 19875], [20240719, 3510.4, 3511.0, 3511.0, 3507.8, 3508.4, 129, null, 1017, 19769], [20240719, 3508.4, 3507.8, 3508.6, 3507.0, 3507.2, 86, null, 1018, 19695], [20240719, 3507.2, 3507.0, 3508.2, 3505.8, 3508.0, 102, null, 1019, 19610], [20240719, 3508.0, 3507.8, 3508.0, 3507.2, 3508.0, 61, null, 1020, 19556], [20240719, 3508.0, 3507.8, 3508.2, 3507.0, 3507.4, 76, null, 1021, 19492], [20240719, 3507.4, 3506.8, 3508.4, 3506.4, 3508.0, 79, null, 1022, 19436], [20240719, 3508.0, 3507.6, 3508.2, 3506.6, 3506.8, 66, null, 1023, 19383], [20240719, 3506.8, 3507.0, 3508.4, 3506.6, 3506.8, 143, null, 1024, 19281], [20240719, 3506.8, 3507.2, 3507.4, 3506.0, 3506.4, 74, null, 1025, 19219], [20240719, 3506.4, 3506.6, 3507.2, 3506.0, 3506.0, 129, null, 1026, 19099], [20240719, 3506.0, 3505.6, 3507.2, 3505.6, 3507.2, 75, null, 1027, 19028], [20240719, 3507.2, 3507.2, 3507.2, 3506.4, 3506.6, 62, null, 1028, 18973], [20240719, 3506.6, 3506.6, 3507.0, 3505.6, 3505.6, 75, null, 1029, 18903], [20240719, 3505.6, 3505.6, 3506.0, 3505.2, 3505.2, 96, null, 1030, 18857], [20240719, 3505.2, 3506.0, 3506.0, 3504.0, 3505.8, 189, null, 1031, 18770], [20240719, 3505.8, 3505.0, 3505.8, 3505.0, 3505.2, 59, null, 1032, 18732], [20240719, 3505.2, 3505.0, 3505.2, 3503.8, 3504.0, 60, null, 1033, 18695], [20240719, 3504.0, 3504.0, 3507.0, 3504.0, 3506.8, 165, null, 1034, 18559], [20240719, 3506.8, 3507.4, 3508.6, 3507.0, 3508.0, 103, null, 1035, 18479], [20240719, 3508.0, 3508.2, 3510.2, 3507.6, 3510.2, 170, null, 1036, 18342], [20240719, 3510.2, 3510.4, 3511.4, 3509.6, 3510.6, 92, null, 1037, 18267], [20240719, 3510.6, 3510.6, 3511.2, 3510.0, 3511.0, 63, null, 1038, 18215], [20240719, 3511.0, 3511.0, 3512.2, 3511.0, 3511.0, 123, null, 1039, 18113], [20240719, 3511.0, 3511.0, 3513.4, 3511.0, 3513.2, 100, null, 1040, 18050], [20240719, 3513.2, 3513.6, 3514.6, 3512.2, 3513.8, 150, null, 1041, 17950], [20240719, 3513.8, 3513.4, 3515.2, 3513.2, 3515.2, 87, null, 1042, 17870], [20240719, 3515.2, 3515.2, 3518.0, 3515.2, 3518.0, 183, null, 1043, 17779], [20240719, 3518.0, 3517.8, 3521.0, 3517.8, 3519.4, 112, null, 1044, 17705], [20240719, 3519.4, 3519.4, 3521.6, 3519.4, 3520.8, 115, null, 1045, 17617], [20240719, 3520.8, 3520.8, 3521.8, 3519.0, 3519.6, 196, null, 1046, 17573], [20240719, 3519.6, 3519.8, 3523.0, 3519.4, 3523.0, 141, null, 1047, 17500], [20240719, 3523.0, 3522.8, 3524.6, 3522.2, 3524.4, 148, null, 1048, 17425], [20240719, 3524.4, 3524.4, 3528.2, 3524.2, 3527.8, 128, null, 1049, 17363], [20240719, 3527.8, 3527.2, 3527.8, 3523.4, 3523.4, 143, null, 1050, 17321], [20240719, 3523.4, 3522.8, 3524.6, 3522.8, 3523.6, 101, null, 1051, 17280], [20240719, 3523.6, 3523.8, 3526.2, 3522.4, 3524.4, 138, null, 1052, 17210], [20240719, 3524.4, 3524.4, 3526.4, 3523.0, 3523.0, 94, null, 1053, 17165], [20240719, 3523.0, 3523.0, 3523.0, 3520.6, 3521.4, 88, null, 1054, 17144], [20240719, 3521.4, 3521.8, 3521.8, 3520.4, 3520.4, 57, null, 1055, 17135], [20240719, 3520.4, 3520.8, 3522.4, 3520.4, 3520.8, 85, null, 1056, 17109], [20240719, 3520.8, 3520.4, 3521.8, 3519.4, 3520.6, 74, null, 1057, 17081], [20240719, 3520.6, 3521.2, 3521.2, 3518.2, 3518.4, 45, null, 1058, 17062], [20240719, 3518.4, 3518.4, 3518.8, 3517.4, 3518.2, 89, null, 1059, 17006], [20240719, 3518.2, 3518.6, 3519.2, 3517.6, 3518.0, 55, null, 1100, 16975], [20240719, 3518.0, 3517.8, 3519.8, 3517.4, 3519.6, 93, null, 1101, 16924], [20240719, 3519.6, 3519.2, 3521.4, 3518.0, 3521.4, 100, null, 1102, 16866], [20240719, 3521.4, 3521.2, 3521.6, 3520.0, 3520.8, 95, null, 1103, 16811], [20240719, 3520.8, 3520.8, 3520.8, 3517.8, 3517.8, 75, null, 1104, 16763], [20240719, 3517.8, 3518.6, 3518.6, 3515.8, 3515.8, 72, null, 1105, 16717], [20240719, 3515.8, 3515.6, 3516.4, 3514.4, 3515.6, 104, null, 1106, 16666], [20240719, 3515.6, 3515.0, 3515.4, 3513.4, 3514.0, 110, null, 1107, 16596], [20240719, 3514.0, 3513.8, 3516.0, 3513.4, 3515.4, 77, null, 1108, 16559], [20240719, 3515.4, 3515.6, 3517.8, 3514.8, 3514.8, 88, null, 1109, 16524], [20240719, 3514.8, 3515.0, 3516.0, 3514.6, 3514.6, 64, null, 1110, 16476], [20240719, 3514.6, 3514.4, 3520.0, 3513.4, 3519.0, 135, null, 1111, 16420], [20240719, 3519.0, 3519.0, 3520.8, 3518.0, 3520.8, 78, null, 1112, 16392], [20240719, 3520.8, 3520.8, 3522.2, 3520.6, 3522.0, 111, null, 1113, 16334], [20240719, 3522.0, 3522.0, 3523.2, 3521.2, 3522.8, 88, null, 1114, 16288], [20240719, 3522.8, 3522.8, 3525.8, 3522.2, 3525.8, 114, null, 1115, 16233], [20240719, 3525.8, 3525.4, 3526.6, 3524.8, 3526.4, 91, null, 1116, 16184], [20240719, 3526.4, 3526.4, 3526.6, 3524.4, 3525.2, 99, null, 1117, 16132], [20240719, 3525.2, 3525.2, 3525.6, 3522.2, 3522.4, 81, null, 1118, 16081], [20240719, 3522.4, 3522.6, 3525.6, 3522.2, 3525.6, 76, null, 1119, 16038], [20240719, 3525.6, 3525.6, 3536.0, 3525.4, 3529.4, 201, null, 1120, 15970], [20240719, 3529.4, 3529.6, 3532.2, 3527.8, 3528.8, 121, null, 1121, 15920], [20240719, 3528.8, 3528.6, 3530.8, 3527.6, 3529.8, 115, null, 1122, 15867], [20240719, 3529.8, 3529.4, 3530.2, 3528.0, 3528.8, 96, null, 1123, 15826], [20240719, 3528.8, 3529.0, 3529.0, 3527.8, 3528.0, 59, null, 1124, 15778], [20240719, 3528.0, 3527.6, 3528.0, 3524.4, 3525.2, 87, null, 1125, 15731], [20240719, 3525.2, 3525.2, 3525.2, 3523.0, 3524.4, 52, null, 1126, 15713], [20240719, 3524.4, 3524.0, 3525.0, 3523.8, 3524.2, 32, null, 1127, 15689], [20240719, 3524.2, 3524.6, 3525.0, 3522.2, 3522.8, 88, null, 1128, 15635], [20240719, 3522.8, 3522.4, 3522.8, 3522.2, 3522.2, 79, null, 1129, 15574], [20240719, 3522.2, 3522.8, 3524.0, 3521.2, 3522.6, 148, null, 1130, 15454], [20240719, 3522.6, 3522.0, 3522.0, 3519.2, 3521.6, 67, null, 1301, 15417], [20240719, 3521.6, 3521.6, 3525.0, 3521.6, 3525.0, 56, null, 1302, 15390], [20240719, 3525.0, 3525.0, 3526.6, 3525.0, 3525.6, 60, null, 1303, 15352], [20240719, 3525.6, 3525.2, 3525.6, 3522.0, 3522.0, 75, null, 1304, 15308], [20240719, 3522.0, 3525.2, 3527.2, 3524.2, 3527.2, 87, null, 1305, 15279], [20240719, 3527.2, 3527.0, 3527.8, 3526.2, 3527.0, 76, null, 1306, 15259], [20240719, 3527.0, 3527.2, 3528.0, 3527.0, 3527.4, 57, null, 1307, 15224], [20240719, 3527.4, 3526.8, 3527.8, 3526.8, 3527.2, 45, null, 1308, 15196], [20240719, 3527.2, 3527.2, 3528.0, 3527.0, 3527.4, 57, null, 1309, 15157], [20240719, 3527.4, 3527.8, 3528.2, 3525.2, 3525.2, 80, null, 1310, 15121], [20240719, 3525.2, 3525.4, 3525.6, 3523.2, 3523.6, 95, null, 1311, 15046], [20240719, 3523.6, 3523.2, 3523.2, 3520.6, 3522.0, 44, null, 1312, 15016], [20240719, 3522.0, 3522.0, 3524.0, 3521.0, 3524.0, 41, null, 1313, 14985], [20240719, 3524.0, 3524.0, 3524.8, 3523.8, 3523.8, 45, null, 1314, 14964], [20240719, 3523.8, 3523.0, 3523.0, 3521.4, 3522.0, 29, null, 1315, 14945], [20240719, 3522.0, 3522.2, 3522.2, 3521.8, 3522.0, 35, null, 1316, 14921], [20240719, 3522.0, 3522.0, 3522.8, 3522.0, 3522.4, 35, null, 1317, 14895], [20240719, 3522.4, 3522.4, 3522.6, 3521.6, 3521.6, 36, null, 1318, 14870], [20240719, 3521.6, 3521.0, 3521.8, 3520.2, 3520.4, 67, null, 1319, 14835], [20240719, 3520.4, 3520.4, 3520.4, 3519.0, 3519.0, 39, null, 1320, 14815], [20240719, 3519.0, 3519.0, 3520.8, 3517.0, 3520.4, 80, null, 1321, 14764], [20240719, 3520.4, 3519.4, 3520.8, 3519.4, 3520.6, 59, null, 1322, 14713], [20240719, 3520.6, 3520.4, 3520.6, 3519.2, 3519.2, 32, null, 1323, 14690], [20240719, 3519.2, 3519.2, 3520.0, 3519.2, 3519.4, 27, null, 1324, 14673], [20240719, 3519.4, 3519.4, 3520.0, 3519.0, 3519.8, 37, null, 1325, 14642], [20240719, 3519.8, 3519.4, 3520.0, 3519.2, 3520.0, 24, null, 1326, 14623], [20240719, 3520.0, 3519.4, 3520.6, 3519.4, 3520.0, 22, null, 1327, 14610], [20240719, 3520.0, 3520.0, 3520.0, 3519.2, 3519.2, 14, null, 1328, 14599], [20240719, 3519.2, 3519.0, 3519.0, 3518.2, 3518.8, 22, null, 1329, 14582], [20240719, 3518.8, 3517.8, 3522.6, 3517.8, 3522.4, 65, null, 1330, 14561], [20240719, 3522.4, 3522.6, 3522.8, 3521.6, 3522.8, 42, null, 1331, 14548], [20240719, 3522.8, 3522.8, 3524.4, 3522.4, 3524.4, 38, null, 1332, 14541], [20240719, 3524.4, 3524.0, 3524.4, 3523.0, 3523.6, 53, null, 1333, 14510], [20240719, 3523.6, 3524.6, 3526.2, 3523.6, 3526.0, 79, null, 1334, 14455], [20240719, 3526.0, 3526.2, 3526.6, 3523.4, 3523.8, 31, null, 1335, 14449], [20240719, 3523.8, 3523.6, 3526.4, 3522.6, 3524.4, 36, null, 1336, 14436], [20240719, 3524.4, 3524.2, 3529.6, 3524.2, 3529.6, 49, null, 1337, 14412], [20240719, 3529.6, 3527.2, 3528.8, 3527.0, 3527.2, 79, null, 1338, 14361], [20240719, 3527.2, 3526.8, 3528.2, 3526.6, 3528.2, 45, null, 1339, 14326], [20240719, 3528.2, 3528.2, 3529.0, 3527.8, 3529.0, 59, null, 1340, 14314], [20240719, 3529.0, 3529.0, 3529.8, 3528.6, 3529.0, 30, null, 1341, 14299], [20240719, 3529.0, 3528.2, 3529.6, 3528.2, 3528.2, 43, null, 1342, 14269], [20240719, 3528.2, 3528.2, 3528.2, 3525.6, 3526.6, 36, null, 1343, 14255], [20240719, 3526.6, 3525.4, 3526.8, 3525.4, 3526.8, 33, null, 1344, 14245], [20240719, 3526.8, 3526.8, 3528.4, 3526.8, 3527.6, 40, null, 1345, 14231], [20240719, 3527.6, 3528.4, 3528.8, 3527.4, 3528.6, 70, null, 1346, 14189], [20240719, 3528.6, 3527.6, 3527.6, 3525.2, 3525.4, 46, null, 1347, 14175], [20240719, 3525.4, 3525.6, 3528.0, 3525.4, 3528.0, 30, null, 1348, 14165], [20240719, 3528.0, 3526.6, 3526.6, 3525.4, 3525.6, 36, null, 1349, 14165], [20240719, 3525.6, 3525.8, 3525.8, 3525.0, 3525.0, 20, null, 1350, 14155], [20240719, 3525.0, 3525.2, 3525.6, 3525.0, 3525.2, 20, null, 1351, 14145], [20240719, 3525.2, 3525.0, 3526.4, 3525.0, 3526.0, 58, null, 1352, 14145], [20240719, 3526.0, 3525.6, 3526.2, 3525.2, 3525.2, 40, null, 1353, 14133], [20240719, 3525.2, 3525.4, 3525.4, 3525.0, 3525.2, 50, null, 1354, 14105], [20240719, 3525.2, 3525.2, 3526.2, 3525.0, 3525.2, 42, null, 1355, 14080], [20240719, 3525.2, 3525.2, 3526.0, 3525.0, 3526.0, 24, null, 1356, 14069], [20240719, 3526.0, 3526.0, 3526.2, 3525.6, 3525.6, 23, null, 1357, 14064], [20240719, 3525.6, 3525.6, 3526.2, 3525.4, 3525.4, 46, null, 1358, 14028], [20240719, 3525.4, 3526.0, 3526.0, 3525.2, 3525.4, 18, null, 1359, 14014], [20240719, 3525.4, 3525.4, 3525.4, 3525.0, 3525.0, 14, null, 1400, 14013], [20240719, 3525.0, 3525.0, 3525.4, 3525.0, 3525.2, 58, null, 1401, 13969], [20240719, 3525.2, 3525.0, 3526.0, 3525.0, 3525.8, 48, null, 1402, 13941], [20240719, 3525.8, 3526.0, 3526.0, 3525.0, 3525.0, 31, null, 1403, 13929], [20240719, 3525.0, 3525.2, 3525.8, 3525.0, 3525.0, 29, null, 1404, 13907], [20240719, 3525.0, 3524.8, 3525.6, 3524.6, 3524.8, 26, null, 1405, 13883], [20240719, 3524.8, 3524.6, 3524.8, 3524.2, 3524.2, 36, null, 1406, 13857], [20240719, 3524.2, 3524.2, 3525.2, 3524.2, 3525.2, 34, null, 1407, 13840], [20240719, 3525.2, 3525.0, 3527.8, 3525.0, 3527.8, 74, null, 1408, 13820], [20240719, 3527.8, 3527.8, 3527.8, 3527.0, 3527.0, 28, null, 1409, 13813], [20240719, 3527.0, 3526.8, 3526.8, 3526.6, 3526.6, 12, null, 1410, 13805], [20240719, 3526.6, 3526.6, 3527.0, 3526.6, 3527.0, 32, null, 1411, 13780], [20240719, 3527.0, 3527.0, 3527.4, 3527.0, 3527.2, 30, null, 1412, 13777], [20240719, 3527.2, 3527.2, 3527.4, 3527.0, 3527.2, 37, null, 1413, 13766], [20240719, 3527.2, 3526.8, 3528.0, 3526.8, 3527.8, 58, null, 1414, 13750], [20240719, 3527.8, 3527.6, 3528.4, 3527.6, 3528.2, 61, null, 1415, 13746], [20240719, 3528.2, 3528.2, 3529.4, 3528.2, 3529.4, 120, null, 1416, 13735], [20240719, 3529.4, 3529.4, 3532.0, 3528.6, 3530.0, 75, null, 1417, 13692], [20240719, 3530.0, 3530.8, 3531.2, 3529.4, 3531.0, 20, null, 1418, 13687], [20240719, 3531.0, 3531.0, 3531.8, 3530.6, 3531.8, 20, null, 1419, 13685], [20240719, 3531.8, 3532.0, 3532.0, 3530.8, 3531.0, 39, null, 1420, 13688], [20240719, 3531.0, 3531.0, 3531.0, 3530.6, 3530.6, 32, null, 1421, 13672], [20240719, 3530.6, 3530.6, 3530.6, 3530.4, 3530.6, 19, null, 1422, 13655], [20240719, 3530.6, 3530.6, 3530.6, 3529.2, 3529.6, 31, null, 1423, 13642], [20240719, 3529.6, 3529.6, 3530.2, 3529.6, 3529.8, 23, null, 1424, 13639], [20240719, 3529.8, 3529.8, 3529.8, 3529.0, 3529.0, 39, null, 1425, 13627], [20240719, 3529.0, 3529.0, 3529.0, 3528.4, 3528.8, 6, null, 1426, 13621], [20240719, 3528.8, 3529.0, 3529.0, 3528.4, 3528.8, 40, null, 1427, 13613], [20240719, 3528.8, 3528.8, 3529.0, 3528.6, 3528.8, 22, null, 1428, 13606], [20240719, 3528.8, 3529.0, 3529.6, 3529.0, 3529.0, 26, null, 1429, 13591], [20240719, 3529.0, 3529.0, 3529.8, 3529.0, 3529.8, 25, null, 1430, 13589], [20240719, 3529.8, 3529.0, 3529.6, 3529.0, 3529.6, 108, null, 1431, 13566], [20240719, 3529.6, 3529.8, 3530.2, 3529.0, 3530.2, 65, null, 1432, 13524], [20240719, 3530.2, 3530.2, 3530.2, 3530.0, 3530.0, 110, null, 1433, 13456], [20240719, 3530.0, 3530.0, 3530.2, 3529.8, 3529.8, 35, null, 1434, 13428], [20240719, 3529.8, 3530.0, 3530.2, 3529.8, 3530.2, 34, null, 1435, 13407], [20240719, 3530.2, 3530.2, 3530.2, 3529.2, 3529.2, 34, null, 1436, 13401], [20240719, 3529.2, 3529.8, 3530.0, 3529.4, 3530.0, 28, null, 1437, 13387], [20240719, 3530.0, 3530.0, 3530.0, 3529.6, 3529.8, 46, null, 1438, 13369], [20240719, 3529.8, 3530.0, 3530.0, 3529.6, 3529.8, 16, null, 1439, 13354], [20240719, 3529.8, 3530.0, 3530.0, 3529.8, 3529.8, 25, null, 1440, 13334], [20240719, 3529.8, 3529.8, 3530.0, 3529.6, 3529.6, 54, null, 1441, 13306], [20240719, 3529.6, 3529.8, 3530.0, 3529.6, 3530.0, 45, null, 1442, 13279], [20240719, 3530.0, 3530.0, 3530.2, 3529.8, 3530.2, 46, null, 1443, 13258], [20240719, 3530.2, 3530.2, 3530.2, 3530.0, 3530.2, 34, null, 1444, 13235], [20240719, 3530.2, 3530.2, 3530.2, 3530.0, 3530.2, 77, null, 1445, 13174], [20240719, 3530.2, 3530.2, 3530.6, 3530.2, 3530.4, 70, null, 1446, 13128], [20240719, 3530.4, 3530.2, 3531.4, 3530.2, 3531.0, 121, null, 1447, 13097], [20240719, 3531.0, 3531.0, 3531.2, 3530.4, 3530.8, 66, null, 1448, 13061], [20240719, 3530.8, 3530.8, 3531.0, 3530.4, 3530.6, 28, null, 1449, 13046], [20240719, 3530.6, 3530.8, 3530.8, 3530.4, 3530.4, 52, null, 1450, 13006], [20240719, 3530.4, 3530.4, 3531.0, 3530.4, 3531.0, 49, null, 1451, 12979], [20240719, 3531.0, 3531.0, 3531.0, 3530.4, 3530.6, 46, null, 1452, 12947], [20240719, 3530.6, 3530.8, 3531.0, 3530.6, 3530.6, 196, null, 1453, 12805], [20240719, 3530.6, 3531.0, 3531.0, 3530.6, 3530.8, 230, null, 1454, 12688], [20240719, 3530.8, 3530.8, 3531.0, 3530.8, 3531.0, 24, null, 1455, 12664], [20240719, 3531.0, 3530.8, 3531.0, 3530.6, 3530.8, 45, null, 1456, 12636], [20240719, 3530.8, 3530.6, 3530.8, 3530.6, 3530.6, 30, null, 1457, 12616], [20240719, 3530.6, 3530.6, 3530.8, 3530.4, 3530.8, 134, null, 1458, 12504], [20240719, 3530.8, 3530.4, 3531.0, 3530.4, 3530.8, 33, null, 1459, 12494], [20240719, 3530.8, 3530.6, 3531.0, 3530.4, 3530.8, 24, null, 1500, 12487], [20240722, 3530.8, 3515.0, 3522.0, 3513.2, 3516.4, 2305, null, 931, 68065], [20240722, 3516.4, 3516.6, 3516.6, 3511.8, 3512.2, 695, null, 932, 67710], [20240722, 3512.2, 3512.2, 3513.8, 3511.0, 3512.8, 658, null, 933, 67536], [20240722, 3512.8, 3512.8, 3512.8, 3509.0, 3510.0, 606, null, 934, 67330], [20240722, 3510.0, 3510.0, 3510.2, 3507.8, 3509.2, 496, null, 935, 67203], [20240722, 3509.2, 3509.0, 3510.2, 3507.4, 3508.0, 524, null, 936, 66949], [20240722, 3508.0, 3508.0, 3510.8, 3507.8, 3510.8, 346, null, 937, 66865], [20240722, 3510.8, 3510.8, 3511.0, 3509.6, 3510.2, 358, null, 938, 66823], [20240722, 3510.2, 3510.2, 3511.8, 3509.8, 3511.4, 243, null, 939, 66725], [20240722, 3511.4, 3511.6, 3512.8, 3511.0, 3511.6, 263, null, 940, 66604], [20240722, 3511.6, 3511.4, 3511.6, 3509.8, 3510.2, 305, null, 941, 66521], [20240722, 3510.2, 3510.2, 3510.6, 3508.6, 3510.6, 290, null, 942, 66372], [20240722, 3510.6, 3510.2, 3510.6, 3508.6, 3508.6, 278, null, 943, 66216], [20240722, 3508.6, 3508.4, 3509.6, 3508.0, 3509.0, 211, null, 944, 66122], [20240722, 3509.0, 3509.0, 3509.6, 3508.2, 3509.2, 187, null, 945, 66057], [20240722, 3509.2, 3509.6, 3509.8, 3508.0, 3508.6, 183, null, 946, 65979], [20240722, 3508.6, 3508.6, 3508.6, 3505.0, 3505.0, 396, null, 947, 65849], [20240722, 3505.0, 3505.2, 3506.8, 3504.4, 3504.8, 319, null, 948, 65733], [20240722, 3504.8, 3504.6, 3506.2, 3504.0, 3505.4, 386, null, 949, 65586], [20240722, 3505.4, 3505.0, 3505.4, 3502.4, 3502.8, 461, null, 950, 65382], [20240722, 3502.8, 3502.4, 3503.2, 3501.0, 3503.2, 436, null, 951, 65165], [20240722, 3503.2, 3502.6, 3504.0, 3502.6, 3502.8, 276, null, 952, 65054], [20240722, 3502.8, 3502.6, 3502.6, 3498.8, 3499.2, 482, null, 953, 64940], [20240722, 3499.2, 3499.2, 3499.8, 3498.2, 3498.2, 362, null, 954, 64819], [20240722, 3498.2, 3498.4, 3498.4, 3497.0, 3497.6, 531, null, 955, 64667], [20240722, 3497.6, 3497.4, 3497.4, 3494.8, 3495.0, 522, null, 956, 64554], [20240722, 3495.0, 3495.0, 3497.4, 3495.0, 3497.4, 438, null, 957, 64384], [20240722, 3497.4, 3497.4, 3499.6, 3497.0, 3499.0, 447, null, 958, 64188], [20240722, 3499.0, 3499.0, 3499.4, 3497.4, 3497.6, 197, null, 959, 64119], [20240722, 3497.6, 3497.6, 3498.6, 3496.2, 3497.0, 193, null, 1000, 64069], [20240722, 3497.0, 3496.8, 3497.4, 3495.0, 3495.6, 367, null, 1001, 63934], [20240722, 3495.6, 3495.4, 3497.0, 3495.0, 3497.0, 272, null, 1002, 63872], [20240722, 3497.0, 3497.0, 3497.2, 3495.0, 3495.6, 197, null, 1003, 63815], [20240722, 3495.6, 3495.6, 3497.2, 3495.2, 3496.0, 169, null, 1004, 63798], [20240722, 3496.0, 3496.0, 3497.8, 3495.6, 3497.8, 172, null, 1005, 63731], [20240722, 3497.8, 3497.4, 3498.0, 3496.8, 3497.0, 219, null, 1006, 63674], [20240722, 3497.0, 3497.0, 3497.2, 3496.0, 3496.0, 156, null, 1007, 63648], [20240722, 3496.0, 3496.2, 3497.2, 3495.4, 3497.2, 221, null, 1008, 63623], [20240722, 3497.2, 3497.4, 3497.4, 3496.0, 3497.2, 133, null, 1009, 63583], [20240722, 3497.2, 3497.4, 3498.8, 3497.2, 3498.8, 171, null, 1010, 63551], [20240722, 3498.8, 3498.8, 3498.8, 3496.4, 3496.8, 168, null, 1011, 63528], [20240722, 3496.8, 3497.0, 3498.2, 3497.0, 3497.0, 120, null, 1012, 63511], [20240722, 3497.0, 3497.4, 3498.6, 3496.8, 3497.4, 133, null, 1013, 63492], [20240722, 3497.4, 3497.8, 3498.6, 3497.2, 3498.0, 82, null, 1014, 63499], [20240722, 3498.0, 3498.2, 3498.6, 3496.6, 3496.6, 169, null, 1015, 63452], [20240722, 3496.6, 3496.8, 3496.8, 3495.2, 3496.0, 185, null, 1016, 63402], [20240722, 3496.0, 3495.8, 3495.8, 3495.0, 3495.6, 236, null, 1017, 63326], [20240722, 3495.6, 3496.0, 3496.6, 3495.4, 3496.0, 129, null, 1018, 63292], [20240722, 3496.0, 3496.2, 3496.4, 3493.6, 3493.6, 353, null, 1019, 63213], [20240722, 3493.6, 3493.8, 3495.2, 3493.2, 3494.4, 225, null, 1020, 63161], [20240722, 3494.4, 3494.4, 3495.6, 3494.0, 3495.6, 169, null, 1021, 63128], [20240722, 3495.6, 3495.8, 3498.0, 3495.2, 3497.8, 162, null, 1022, 63073], [20240722, 3497.8, 3497.4, 3498.0, 3496.4, 3496.6, 129, null, 1023, 63049], [20240722, 3496.6, 3496.4, 3497.2, 3495.2, 3495.8, 125, null, 1024, 63022], [20240722, 3495.8, 3495.8, 3495.8, 3494.0, 3494.0, 154, null, 1025, 62994], [20240722, 3494.0, 3494.2, 3494.2, 3493.0, 3493.6, 238, null, 1026, 62916], [20240722, 3493.6, 3493.2, 3493.8, 3491.6, 3492.4, 374, null, 1027, 62842], [20240722, 3492.4, 3492.0, 3494.0, 3492.0, 3493.4, 139, null, 1028, 62801], [20240722, 3493.4, 3493.4, 3493.6, 3492.6, 3492.8, 116, null, 1029, 62762], [20240722, 3492.8, 3492.8, 3494.0, 3492.2, 3493.4, 129, null, 1030, 62742], [20240722, 3493.4, 3493.2, 3495.4, 3492.8, 3495.0, 250, null, 1031, 62723], [20240722, 3495.0, 3494.8, 3497.2, 3494.8, 3497.0, 208, null, 1032, 62659], [20240722, 3497.0, 3497.2, 3497.6, 3496.8, 3496.8, 174, null, 1033, 62619], [20240722, 3496.8, 3496.8, 3497.4, 3496.4, 3497.4, 125, null, 1034, 62602], [20240722, 3497.4, 3497.2, 3497.2, 3495.8, 3496.8, 116, null, 1035, 62577], [20240722, 3496.8, 3497.0, 3498.6, 3496.6, 3498.4, 241, null, 1036, 62549], [20240722, 3498.4, 3498.4, 3499.8, 3497.6, 3499.8, 288, null, 1037, 62442], [20240722, 3499.8, 3499.8, 3500.0, 3497.6, 3497.8, 193, null, 1038, 62436], [20240722, 3497.8, 3498.4, 3499.0, 3496.8, 3497.2, 119, null, 1039, 62420], [20240722, 3497.2, 3497.4, 3498.4, 3496.8, 3496.8, 121, null, 1040, 62381], [20240722, 3496.8, 3497.0, 3498.6, 3496.6, 3497.8, 141, null, 1041, 62371], [20240722, 3497.8, 3498.0, 3498.2, 3497.2, 3497.4, 68, null, 1042, 62363], [20240722, 3497.4, 3497.2, 3498.0, 3497.2, 3497.4, 93, null, 1043, 62353], [20240722, 3497.4, 3497.4, 3497.6, 3497.0, 3497.4, 111, null, 1044, 62380], [20240722, 3497.4, 3497.6, 3497.6, 3496.8, 3497.2, 63, null, 1045, 62380], [20240722, 3497.2, 3497.0, 3497.8, 3496.8, 3497.2, 123, null, 1046, 62401], [20240722, 3497.2, 3497.2, 3497.8, 3497.0, 3497.2, 61, null, 1047, 62386], [20240722, 3497.2, 3497.2, 3497.2, 3496.0, 3496.0, 153, null, 1048, 62332], [20240722, 3496.0, 3496.2, 3497.8, 3496.2, 3497.4, 80, null, 1049, 62326], [20240722, 3497.4, 3497.4, 3498.6, 3497.2, 3498.2, 130, null, 1050, 62347], [20240722, 3498.2, 3498.0, 3498.4, 3497.6, 3497.6, 111, null, 1051, 62362], [20240722, 3497.6, 3497.8, 3498.0, 3496.6, 3497.0, 111, null, 1052, 62379], [20240722, 3497.0, 3497.0, 3498.0, 3496.8, 3497.4, 91, null, 1053, 62402], [20240722, 3497.4, 3497.2, 3498.0, 3496.2, 3496.2, 108, null, 1054, 62430], [20240722, 3496.2, 3496.0, 3496.2, 3495.0, 3495.0, 165, null, 1055, 62460], [20240722, 3495.0, 3495.0, 3497.0, 3494.2, 3495.6, 203, null, 1056, 62460], [20240722, 3495.6, 3495.6, 3496.0, 3495.0, 3495.6, 104, null, 1057, 62472], [20240722, 3495.6, 3495.6, 3495.6, 3494.2, 3495.0, 114, null, 1058, 62477], [20240722, 3495.0, 3495.0, 3496.4, 3495.0, 3496.2, 99, null, 1059, 62474], [20240722, 3496.2, 3496.0, 3496.4, 3495.6, 3495.8, 76, null, 1100, 62450], [20240722, 3495.8, 3495.8, 3496.0, 3494.8, 3495.0, 102, null, 1101, 62424], [20240722, 3495.0, 3495.4, 3496.4, 3494.8, 3495.4, 137, null, 1102, 62404], [20240722, 3495.4, 3495.2, 3496.0, 3494.6, 3495.6, 97, null, 1103, 62383], [20240722, 3495.6, 3496.0, 3497.2, 3495.8, 3497.2, 68, null, 1104, 62371], [20240722, 3497.2, 3497.2, 3498.6, 3497.2, 3498.2, 151, null, 1105, 62360], [20240722, 3498.2, 3498.0, 3499.0, 3497.2, 3498.2, 128, null, 1106, 62310], [20240722, 3498.2, 3498.4, 3499.6, 3498.2, 3499.6, 120, null, 1107, 62285], [20240722, 3499.6, 3499.6, 3499.6, 3498.0, 3498.0, 125, null, 1108, 62271], [20240722, 3498.0, 3498.4, 3498.6, 3497.4, 3497.6, 114, null, 1109, 62250], [20240722, 3497.6, 3497.2, 3497.4, 3495.4, 3495.6, 130, null, 1110, 62221], [20240722, 3495.6, 3495.6, 3496.4, 3495.6, 3495.8, 109, null, 1111, 62220], [20240722, 3495.8, 3495.4, 3496.0, 3495.0, 3495.4, 93, null, 1112, 62201], [20240722, 3495.4, 3495.2, 3495.8, 3494.8, 3495.4, 73, null, 1113, 62195], [20240722, 3495.4, 3495.4, 3495.4, 3494.2, 3494.6, 134, null, 1114, 62164], [20240722, 3494.6, 3495.2, 3495.6, 3494.4, 3495.2, 127, null, 1115, 62172], [20240722, 3495.2, 3495.0, 3495.6, 3494.6, 3495.0, 70, null, 1116, 62163], [20240722, 3495.0, 3494.8, 3495.4, 3494.8, 3495.0, 25, null, 1117, 62163], [20240722, 3495.0, 3494.8, 3496.0, 3494.8, 3496.0, 81, null, 1118, 62173], [20240722, 3496.0, 3495.8, 3495.8, 3494.2, 3494.4, 113, null, 1119, 62214], [20240722, 3494.4, 3494.2, 3495.2, 3494.0, 3494.6, 74, null, 1120, 62215], [20240722, 3494.6, 3494.8, 3495.4, 3494.0, 3494.2, 76, null, 1121, 62212], [20240722, 3494.2, 3494.8, 3494.8, 3494.0, 3494.0, 39, null, 1122, 62227], [20240722, 3494.0, 3494.0, 3495.2, 3494.0, 3494.8, 74, null, 1123, 62233], [20240722, 3494.8, 3494.8, 3494.8, 3494.0, 3494.6, 70, null, 1124, 62238], [20240722, 3494.6, 3494.4, 3495.2, 3494.0, 3494.2, 99, null, 1125, 62255], [20240722, 3494.2, 3494.4, 3495.8, 3493.6, 3493.6, 109, null, 1126, 62273], [20240722, 3493.6, 3494.0, 3494.4, 3493.2, 3493.6, 106, null, 1127, 62273], [20240722, 3493.6, 3494.0, 3494.6, 3493.2, 3494.0, 73, null, 1128, 62292], [20240722, 3494.0, 3493.8, 3494.6, 3493.2, 3493.2, 104, null, 1129, 62332], [20240722, 3493.2, 3493.2, 3494.2, 3493.2, 3494.2, 94, null, 1130, 62344], [20240722, 3494.2, 3494.0, 3495.4, 3493.6, 3494.0, 270, null, 1301, 62287], [20240722, 3494.0, 3494.0, 3495.6, 3493.4, 3495.2, 198, null, 1302, 62316], [20240722, 3495.2, 3495.2, 3495.6, 3494.8, 3494.8, 91, null, 1303, 62320], [20240722, 3494.8, 3495.0, 3495.2, 3494.4, 3494.8, 80, null, 1304, 62308], [20240722, 3494.8, 3494.6, 3494.8, 3493.8, 3493.8, 71, null, 1305, 62319], [20240722, 3493.8, 3494.0, 3494.0, 3492.6, 3493.0, 188, null, 1306, 62331], [20240722, 3493.0, 3493.0, 3493.4, 3492.0, 3492.6, 136, null, 1307, 62327], [20240722, 3492.6, 3492.8, 3493.0, 3491.8, 3491.8, 138, null, 1308, 62348], [20240722, 3491.8, 3491.4, 3492.4, 3490.8, 3491.2, 218, null, 1309, 62317], [20240722, 3491.2, 3491.0, 3492.2, 3491.0, 3491.4, 118, null, 1310, 62311], [20240722, 3491.4, 3491.4, 3491.8, 3490.2, 3490.2, 198, null, 1311, 62345], [20240722, 3490.2, 3490.4, 3491.4, 3490.2, 3490.4, 133, null, 1312, 62338], [20240722, 3490.4, 3490.4, 3490.8, 3489.8, 3490.0, 133, null, 1313, 62333], [20240722, 3490.0, 3489.8, 3490.6, 3489.2, 3489.2, 217, null, 1314, 62288], [20240722, 3489.2, 3489.6, 3489.8, 3488.6, 3488.6, 148, null, 1315, 62304], [20240722, 3488.6, 3488.8, 3488.8, 3487.6, 3487.6, 197, null, 1316, 62353], [20240722, 3487.6, 3487.4, 3488.2, 3486.2, 3486.4, 268, null, 1317, 62387], [20240722, 3486.4, 3486.2, 3486.2, 3484.2, 3485.0, 439, null, 1318, 62382], [20240722, 3485.0, 3485.0, 3485.6, 3484.2, 3484.6, 275, null, 1319, 62411], [20240722, 3484.6, 3484.6, 3484.6, 3483.6, 3484.4, 191, null, 1320, 62463], [20240722, 3484.4, 3484.2, 3485.0, 3483.2, 3485.0, 218, null, 1321, 62475], [20240722, 3485.0, 3485.0, 3485.2, 3484.2, 3484.8, 131, null, 1322, 62483], [20240722, 3484.8, 3484.8, 3484.8, 3484.0, 3484.6, 71, null, 1323, 62487], [20240722, 3484.6, 3484.4, 3484.6, 3483.6, 3484.6, 101, null, 1324, 62475], [20240722, 3484.6, 3484.6, 3484.6, 3483.2, 3483.2, 109, null, 1325, 62490], [20240722, 3483.2, 3483.4, 3483.6, 3482.0, 3482.0, 202, null, 1326, 62496], [20240722, 3482.0, 3482.0, 3484.2, 3482.0, 3483.6, 197, null, 1327, 62530], [20240722, 3483.6, 3483.6, 3483.6, 3482.6, 3482.8, 68, null, 1328, 62550], [20240722, 3482.8, 3483.0, 3484.2, 3482.8, 3484.0, 93, null, 1329, 62531], [20240722, 3484.0, 3484.0, 3484.0, 3483.4, 3483.8, 96, null, 1330, 62547], [20240722, 3483.8, 3484.0, 3484.6, 3483.2, 3484.2, 110, null, 1331, 62559], [20240722, 3484.2, 3484.0, 3484.0, 3483.0, 3483.0, 133, null, 1332, 62605], [20240722, 3483.0, 3483.4, 3484.6, 3483.2, 3483.8, 89, null, 1333, 62613], [20240722, 3483.8, 3483.8, 3484.2, 3483.6, 3483.6, 61, null, 1334, 62627], [20240722, 3483.6, 3483.8, 3483.8, 3483.2, 3483.2, 85, null, 1335, 62610], [20240722, 3483.2, 3483.2, 3484.0, 3483.2, 3483.8, 40, null, 1336, 62626], [20240722, 3483.8, 3483.6, 3484.0, 3483.2, 3483.2, 55, null, 1337, 62639], [20240722, 3483.2, 3483.2, 3483.6, 3482.6, 3483.0, 130, null, 1338, 62637], [20240722, 3483.0, 3482.6, 3483.8, 3482.4, 3482.8, 116, null, 1339, 62653], [20240722, 3482.8, 3482.4, 3483.0, 3482.2, 3482.8, 43, null, 1340, 62645], [20240722, 3482.8, 3482.6, 3482.8, 3481.6, 3481.8, 89, null, 1341, 62666], [20240722, 3481.8, 3481.8, 3482.4, 3481.4, 3481.6, 109, null, 1342, 62660], [20240722, 3481.6, 3481.8, 3482.4, 3481.6, 3482.0, 75, null, 1343, 62675], [20240722, 3482.0, 3482.0, 3482.0, 3481.2, 3481.4, 85, null, 1344, 62677], [20240722, 3481.4, 3481.8, 3483.2, 3481.8, 3482.8, 81, null, 1345, 62695], [20240722, 3482.8, 3483.0, 3483.0, 3481.6, 3482.4, 104, null, 1346, 62693], [20240722, 3482.4, 3482.4, 3482.6, 3481.6, 3482.2, 54, null, 1347, 62695], [20240722, 3482.2, 3482.2, 3484.2, 3482.2, 3483.6, 133, null, 1348, 62702], [20240722, 3483.6, 3483.2, 3483.2, 3482.2, 3483.0, 64, null, 1349, 62725], [20240722, 3483.0, 3483.0, 3483.0, 3481.2, 3481.2, 78, null, 1350, 62735], [20240722, 3481.2, 3482.0, 3482.4, 3481.4, 3482.4, 100, null, 1351, 62737], [20240722, 3482.4, 3482.4, 3483.0, 3481.4, 3481.6, 65, null, 1352, 62748], [20240722, 3481.6, 3481.8, 3482.2, 3481.6, 3482.0, 50, null, 1353, 62753], [20240722, 3482.0, 3482.2, 3482.6, 3482.0, 3482.4, 44, null, 1354, 62765], [20240722, 3482.4, 3482.4, 3482.4, 3481.0, 3482.0, 149, null, 1355, 62833], [20240722, 3482.0, 3481.8, 3482.4, 3480.4, 3480.4, 257, null, 1356, 62887], [20240722, 3480.4, 3480.2, 3480.8, 3480.0, 3480.0, 190, null, 1357, 62886], [20240722, 3480.0, 3480.0, 3481.0, 3480.0, 3480.4, 139, null, 1358, 62931], [20240722, 3480.4, 3480.4, 3481.4, 3480.2, 3480.4, 54, null, 1359, 62927], [20240722, 3480.4, 3480.6, 3480.6, 3477.8, 3478.0, 326, null, 1400, 62956], [20240722, 3478.0, 3478.2, 3478.4, 3476.0, 3476.0, 393, null, 1401, 62949], [20240722, 3476.0, 3476.6, 3478.8, 3476.2, 3478.8, 185, null, 1402, 62979], [20240722, 3478.8, 3479.0, 3479.6, 3478.2, 3479.6, 126, null, 1403, 62998], [20240722, 3479.6, 3479.6, 3480.8, 3479.4, 3480.8, 193, null, 1404, 63018], [20240722, 3480.8, 3480.8, 3483.4, 3480.8, 3481.2, 400, null, 1405, 63108], [20240722, 3481.2, 3481.4, 3482.4, 3481.4, 3482.2, 103, null, 1406, 63133], [20240722, 3482.2, 3482.4, 3482.4, 3481.2, 3482.0, 157, null, 1407, 63196], [20240722, 3482.0, 3482.0, 3482.0, 3480.6, 3481.0, 103, null, 1408, 63218], [20240722, 3481.0, 3481.2, 3482.4, 3481.0, 3481.8, 72, null, 1409, 63256], [20240722, 3481.8, 3482.0, 3483.4, 3481.6, 3483.4, 133, null, 1410, 63281], [20240722, 3483.4, 3483.6, 3484.4, 3483.0, 3483.4, 269, null, 1411, 63340], [20240722, 3483.4, 3483.2, 3483.4, 3482.6, 3483.0, 80, null, 1412, 63350], [20240722, 3483.0, 3482.6, 3483.8, 3482.6, 3483.4, 69, null, 1413, 63361], [20240722, 3483.4, 3483.2, 3483.6, 3481.8, 3481.8, 164, null, 1414, 63419], [20240722, 3481.8, 3481.8, 3483.2, 3481.2, 3483.2, 128, null, 1415, 63459], [20240722, 3483.2, 3483.2, 3483.8, 3482.8, 3483.0, 79, null, 1416, 63465], [20240722, 3483.0, 3482.8, 3487.0, 3482.8, 3486.0, 558, null, 1417, 63487], [20240722, 3486.0, 3486.0, 3487.6, 3485.6, 3486.6, 520, null, 1418, 63581], [20240722, 3486.6, 3486.6, 3488.0, 3486.0, 3486.2, 454, null, 1419, 63697], [20240722, 3486.2, 3486.8, 3487.0, 3485.6, 3486.6, 246, null, 1420, 63774], [20240722, 3486.6, 3486.4, 3488.2, 3485.8, 3488.0, 209, null, 1421, 63820], [20240722, 3488.0, 3487.8, 3488.0, 3485.2, 3485.6, 227, null, 1422, 63862], [20240722, 3485.6, 3485.6, 3485.6, 3484.4, 3485.6, 154, null, 1423, 63903], [20240722, 3485.6, 3485.2, 3485.6, 3484.2, 3484.8, 148, null, 1424, 63944], [20240722, 3484.8, 3484.6, 3487.8, 3484.4, 3487.0, 162, null, 1425, 63987], [20240722, 3487.0, 3487.0, 3488.2, 3485.0, 3485.2, 234, null, 1426, 64050], [20240722, 3485.2, 3485.2, 3485.2, 3483.2, 3483.2, 145, null, 1427, 64079], [20240722, 3483.2, 3483.6, 3486.4, 3483.6, 3486.0, 203, null, 1428, 64130], [20240722, 3486.0, 3486.0, 3486.6, 3485.6, 3486.2, 201, null, 1429, 64160], [20240722, 3486.2, 3486.2, 3488.2, 3486.2, 3487.8, 246, null, 1430, 64189], [20240722, 3487.8, 3487.6, 3488.8, 3487.2, 3488.4, 263, null, 1431, 64219], [20240722, 3488.4, 3488.8, 3490.2, 3488.2, 3489.8, 332, null, 1432, 64304], [20240722, 3489.8, 3489.6, 3491.4, 3489.4, 3490.4, 319, null, 1433, 64360], [20240722, 3490.4, 3490.2, 3492.0, 3489.8, 3491.6, 358, null, 1434, 64474], [20240722, 3491.6, 3491.6, 3493.0, 3491.4, 3492.8, 384, null, 1435, 64498], [20240722, 3492.8, 3493.0, 3494.4, 3492.4, 3494.0, 443, null, 1436, 64617], [20240722, 3494.0, 3493.8, 3494.0, 3492.6, 3494.0, 341, null, 1437, 64749], [20240722, 3494.0, 3493.8, 3494.2, 3492.4, 3494.0, 303, null, 1438, 64861], [20240722, 3494.0, 3494.2, 3495.0, 3493.0, 3494.2, 303, null, 1439, 64985], [20240722, 3494.2, 3494.4, 3496.6, 3494.2, 3494.8, 522, null, 1440, 65151], [20240722, 3494.8, 3494.8, 3495.6, 3493.2, 3495.2, 286, null, 1441, 65212], [20240722, 3495.2, 3495.4, 3495.6, 3493.4, 3493.4, 211, null, 1442, 65275], [20240722, 3493.4, 3493.6, 3493.6, 3491.4, 3492.0, 448, null, 1443, 65449], [20240722, 3492.0, 3492.0, 3493.4, 3491.8, 3492.6, 187, null, 1444, 65525], [20240722, 3492.6, 3492.8, 3492.8, 3490.8, 3491.0, 157, null, 1445, 65580], [20240722, 3491.0, 3491.0, 3495.6, 3490.8, 3495.6, 454, null, 1446, 65710], [20240722, 3495.6, 3495.8, 3497.6, 3494.4, 3497.6, 441, null, 1447, 65905], [20240722, 3497.6, 3497.6, 3497.8, 3496.2, 3497.0, 274, null, 1448, 65964], [20240722, 3497.0, 3497.0, 3497.4, 3495.8, 3497.0, 242, null, 1449, 66034], [20240722, 3497.0, 3497.2, 3498.0, 3496.6, 3497.0, 347, null, 1450, 66182], [20240722, 3497.0, 3497.0, 3497.2, 3495.4, 3495.8, 293, null, 1451, 66293], [20240722, 3495.8, 3496.0, 3496.0, 3493.2, 3493.8, 381, null, 1452, 66448], [20240722, 3493.8, 3493.4, 3493.6, 3491.8, 3491.8, 320, null, 1453, 66545], [20240722, 3491.8, 3492.0, 3493.0, 3491.4, 3491.8, 236, null, 1454, 66636], [20240722, 3491.8, 3491.6, 3493.6, 3491.6, 3493.0, 282, null, 1455, 66764], [20240722, 3493.0, 3493.2, 3494.4, 3492.4, 3492.8, 482, null, 1456, 66971], [20240722, 3492.8, 3493.0, 3493.0, 3491.8, 3492.4, 330, null, 1457, 67026], [20240722, 3492.4, 3492.6, 3493.4, 3491.6, 3492.0, 437, null, 1458, 67176], [20240722, 3492.0, 3492.2, 3493.4, 3492.0, 3492.2, 370, null, 1459, 67374], [20240722, 3492.2, 3492.2, 3492.8, 3491.4, 3492.4, 477, null, 1500, 67619], [20240723, 3492.4, 3489.6, 3497.6, 3489.6, 3490.0, 1227, null, 931, 66855], [20240723, 3490.0, 3489.8, 3489.8, 3485.4, 3486.4, 719, null, 932, 66352], [20240723, 3486.4, 3486.4, 3488.2, 3486.0, 3488.0, 323, null, 933, 66168], [20240723, 3488.0, 3488.4, 3489.0, 3487.0, 3488.6, 403, null, 934, 65912], [20240723, 3488.6, 3488.8, 3489.2, 3484.8, 3484.8, 329, null, 935, 65691], [20240723, 3484.8, 3484.8, 3485.0, 3483.0, 3483.0, 469, null, 936, 65408], [20240723, 3483.0, 3483.0, 3484.2, 3482.4, 3482.6, 418, null, 937, 65117], [20240723, 3482.6, 3482.8, 3483.2, 3481.6, 3482.2, 300, null, 938, 64915], [20240723, 3482.2, 3482.2, 3482.4, 3480.0, 3480.4, 394, null, 939, 64699], [20240723, 3480.4, 3480.2, 3483.2, 3480.0, 3481.4, 390, null, 940, 64469], [20240723, 3481.4, 3481.2, 3482.4, 3480.8, 3481.2, 259, null, 941, 64349], [20240723, 3481.2, 3481.2, 3481.8, 3480.4, 3480.6, 275, null, 942, 64163], [20240723, 3480.6, 3480.8, 3481.2, 3479.0, 3481.2, 299, null, 943, 64010], [20240723, 3481.2, 3480.8, 3480.8, 3479.2, 3479.2, 201, null, 944, 63958], [20240723, 3479.2, 3479.0, 3479.4, 3478.0, 3478.2, 306, null, 945, 63834], [20240723, 3478.2, 3478.0, 3478.8, 3477.0, 3478.4, 232, null, 946, 63726], [20240723, 3478.4, 3478.6, 3480.8, 3478.2, 3479.2, 294, null, 947, 63568], [20240723, 3479.2, 3479.0, 3480.0, 3477.8, 3479.6, 178, null, 948, 63478], [20240723, 3479.6, 3479.6, 3479.6, 3477.0, 3477.0, 202, null, 949, 63350], [20240723, 3477.0, 3477.0, 3478.2, 3475.2, 3476.6, 319, null, 950, 63211], [20240723, 3476.6, 3476.8, 3477.4, 3475.4, 3476.4, 251, null, 951, 63087], [20240723, 3476.4, 3476.4, 3478.6, 3475.6, 3477.8, 211, null, 952, 62970], [20240723, 3477.8, 3478.0, 3479.0, 3476.2, 3476.8, 177, null, 953, 62879], [20240723, 3476.8, 3476.6, 3477.0, 3475.4, 3476.6, 261, null, 954, 62775], [20240723, 3476.6, 3476.4, 3478.2, 3476.4, 3477.8, 191, null, 955, 62725], [20240723, 3477.8, 3477.8, 3478.2, 3475.8, 3476.6, 151, null, 956, 62685], [20240723, 3476.6, 3476.8, 3477.6, 3476.0, 3476.4, 122, null, 957, 62645], [20240723, 3476.4, 3476.0, 3476.0, 3474.4, 3475.0, 235, null, 958, 62545], [20240723, 3475.0, 3475.0, 3476.8, 3474.8, 3475.6, 207, null, 959, 62478], [20240723, 3475.6, 3475.2, 3476.8, 3475.2, 3475.6, 184, null, 1000, 62427], [20240723, 3475.6, 3476.6, 3476.6, 3474.4, 3474.6, 241, null, 1001, 62361], [20240723, 3474.6, 3474.4, 3475.0, 3474.0, 3474.0, 192, null, 1002, 62319], [20240723, 3474.0, 3474.4, 3475.0, 3474.2, 3475.0, 166, null, 1003, 62297], [20240723, 3475.0, 3475.0, 3475.2, 3473.6, 3473.8, 190, null, 1004, 62235], [20240723, 3473.8, 3473.8, 3474.0, 3472.8, 3474.0, 239, null, 1005, 62176], [20240723, 3474.0, 3473.0, 3473.8, 3472.0, 3473.4, 351, null, 1006, 62132], [20240723, 3473.4, 3473.4, 3474.8, 3473.2, 3473.6, 231, null, 1007, 62070], [20240723, 3473.6, 3473.4, 3473.6, 3471.4, 3472.2, 193, null, 1008, 62007], [20240723, 3472.2, 3472.2, 3472.4, 3471.2, 3472.0, 125, null, 1009, 61985], [20240723, 3472.0, 3472.0, 3474.8, 3472.0, 3474.2, 297, null, 1010, 61916], [20240723, 3474.2, 3474.2, 3474.2, 3472.8, 3472.8, 132, null, 1011, 61894], [20240723, 3472.8, 3473.0, 3473.0, 3471.4, 3471.4, 96, null, 1012, 61873], [20240723, 3471.4, 3471.6, 3473.0, 3470.2, 3470.2, 292, null, 1013, 61794], [20240723, 3470.2, 3470.0, 3471.4, 3470.0, 3470.8, 143, null, 1014, 61759], [20240723, 3470.8, 3470.8, 3471.2, 3470.0, 3470.4, 131, null, 1015, 61724], [20240723, 3470.4, 3470.2, 3471.0, 3469.4, 3469.4, 270, null, 1016, 61653], [20240723, 3469.4, 3469.6, 3469.6, 3467.8, 3468.0, 359, null, 1017, 61538], [20240723, 3468.0, 3468.0, 3469.0, 3468.0, 3468.6, 227, null, 1018, 61475], [20240723, 3468.6, 3468.6, 3469.2, 3467.8, 3468.2, 154, null, 1019, 61449], [20240723, 3468.2, 3468.0, 3469.4, 3467.8, 3469.0, 120, null, 1020, 61411], [20240723, 3469.0, 3469.2, 3470.6, 3469.2, 3470.0, 272, null, 1021, 61329], [20240723, 3470.0, 3470.0, 3470.2, 3469.2, 3469.6, 92, null, 1022, 61318], [20240723, 3469.6, 3469.6, 3469.8, 3468.4, 3469.0, 101, null, 1023, 61300], [20240723, 3469.0, 3469.2, 3469.2, 3468.8, 3469.0, 59, null, 1024, 61302], [20240723, 3469.0, 3469.2, 3470.6, 3469.2, 3470.4, 121, null, 1025, 61269], [20240723, 3470.4, 3470.2, 3472.2, 3470.2, 3472.2, 268, null, 1026, 61253], [20240723, 3472.2, 3471.6, 3472.6, 3470.6, 3472.0, 220, null, 1027, 61216], [20240723, 3472.0, 3472.0, 3472.6, 3471.6, 3471.8, 198, null, 1028, 61157], [20240723, 3471.8, 3471.8, 3472.0, 3470.0, 3470.2, 173, null, 1029, 61133], [20240723, 3470.2, 3470.2, 3470.2, 3468.6, 3469.8, 146, null, 1030, 61086], [20240723, 3469.8, 3469.8, 3470.4, 3469.0, 3470.2, 238, null, 1031, 61037], [20240723, 3470.2, 3470.4, 3470.6, 3468.8, 3469.0, 165, null, 1032, 60996], [20240723, 3469.0, 3469.0, 3471.4, 3469.0, 3471.0, 111, null, 1033, 60993], [20240723, 3471.0, 3471.0, 3471.8, 3470.6, 3471.8, 86, null, 1034, 60965], [20240723, 3471.8, 3471.8, 3472.2, 3471.2, 3471.4, 87, null, 1035, 60936], [20240723, 3471.4, 3471.0, 3472.8, 3470.6, 3472.6, 102, null, 1036, 60904], [20240723, 3472.6, 3472.6, 3472.6, 3471.6, 3472.0, 69, null, 1037, 60887], [20240723, 3472.0, 3472.4, 3472.4, 3471.8, 3471.8, 68, null, 1038, 60862], [20240723, 3471.8, 3472.0, 3473.0, 3471.8, 3472.2, 98, null, 1039, 60824], [20240723, 3472.2, 3471.8, 3472.2, 3471.2, 3471.2, 103, null, 1040, 60784], [20240723, 3471.2, 3471.2, 3471.6, 3470.6, 3471.6, 87, null, 1041, 60752], [20240723, 3471.6, 3471.6, 3472.8, 3470.8, 3472.8, 87, null, 1042, 60707], [20240723, 3472.8, 3472.6, 3473.0, 3472.2, 3472.2, 45, null, 1043, 60686], [20240723, 3472.2, 3472.6, 3472.6, 3471.2, 3471.2, 52, null, 1044, 60677], [20240723, 3471.2, 3471.6, 3472.0, 3470.8, 3471.8, 79, null, 1045, 60663], [20240723, 3471.8, 3471.4, 3472.0, 3470.8, 3471.2, 55, null, 1046, 60638], [20240723, 3471.2, 3471.0, 3471.6, 3470.2, 3470.8, 96, null, 1047, 60603], [20240723, 3470.8, 3470.4, 3470.6, 3469.8, 3470.0, 70, null, 1048, 60598], [20240723, 3470.0, 3470.0, 3470.6, 3469.6, 3470.0, 43, null, 1049, 60582], [20240723, 3470.0, 3470.0, 3471.4, 3469.8, 3471.0, 50, null, 1050, 60559], [20240723, 3471.0, 3470.8, 3472.0, 3470.8, 3471.8, 83, null, 1051, 60545], [20240723, 3471.8, 3471.6, 3471.6, 3470.0, 3470.2, 82, null, 1052, 60517], [20240723, 3470.2, 3470.2, 3470.2, 3468.2, 3468.4, 125, null, 1053, 60483], [20240723, 3468.4, 3468.4, 3468.6, 3466.4, 3468.0, 290, null, 1054, 60415], [20240723, 3468.0, 3468.0, 3472.4, 3468.0, 3472.4, 171, null, 1055, 60378], [20240723, 3472.4, 3472.0, 3472.4, 3470.4, 3470.4, 112, null, 1056, 60367], [20240723, 3470.4, 3470.6, 3471.8, 3470.6, 3471.8, 162, null, 1057, 60410], [20240723, 3471.8, 3471.8, 3472.6, 3471.6, 3471.8, 101, null, 1058, 60390], [20240723, 3471.8, 3472.0, 3472.0, 3469.8, 3469.8, 82, null, 1059, 60382], [20240723, 3469.8, 3469.8, 3469.8, 3468.4, 3468.4, 71, null, 1100, 60397], [20240723, 3468.4, 3468.4, 3469.0, 3468.0, 3468.4, 176, null, 1101, 60390], [20240723, 3468.4, 3468.4, 3469.0, 3466.2, 3466.4, 152, null, 1102, 60391], [20240723, 3466.4, 3466.2, 3467.0, 3465.8, 3466.8, 184, null, 1103, 60354], [20240723, 3466.8, 3466.8, 3468.8, 3466.8, 3468.0, 108, null, 1104, 60350], [20240723, 3468.0, 3468.2, 3468.6, 3467.2, 3467.4, 67, null, 1105, 60352], [20240723, 3467.4, 3467.4, 3467.6, 3466.0, 3466.4, 73, null, 1106, 60347], [20240723, 3466.4, 3466.2, 3468.6, 3466.2, 3467.8, 100, null, 1107, 60341], [20240723, 3467.8, 3467.4, 3467.6, 3466.2, 3467.4, 43, null, 1108, 60351], [20240723, 3467.4, 3467.0, 3467.4, 3466.2, 3466.8, 38, null, 1109, 60349], [20240723, 3466.8, 3467.2, 3467.6, 3466.8, 3467.4, 48, null, 1110, 60354], [20240723, 3467.4, 3467.4, 3468.0, 3466.8, 3467.2, 50, null, 1111, 60358], [20240723, 3467.2, 3467.2, 3467.2, 3466.0, 3466.6, 102, null, 1112, 60352], [20240723, 3466.6, 3465.8, 3467.0, 3464.0, 3465.4, 286, null, 1113, 60325], [20240723, 3465.4, 3465.4, 3467.0, 3465.4, 3465.8, 188, null, 1114, 60364], [20240723, 3465.8, 3466.0, 3466.0, 3464.8, 3465.6, 129, null, 1115, 60341], [20240723, 3465.6, 3465.6, 3466.2, 3464.4, 3464.6, 97, null, 1116, 60360], [20240723, 3464.6, 3464.4, 3465.4, 3464.4, 3464.6, 71, null, 1117, 60369], [20240723, 3464.6, 3464.6, 3464.6, 3463.0, 3463.4, 196, null, 1118, 60389], [20240723, 3463.4, 3463.2, 3463.8, 3463.0, 3463.2, 85, null, 1119, 60404], [20240723, 3463.2, 3463.0, 3464.8, 3463.0, 3464.8, 170, null, 1120, 60390], [20240723, 3464.8, 3464.6, 3466.0, 3464.6, 3465.6, 112, null, 1121, 60386], [20240723, 3465.6, 3465.4, 3465.4, 3463.6, 3464.0, 84, null, 1122, 60396], [20240723, 3464.0, 3464.2, 3465.4, 3463.6, 3464.2, 88, null, 1123, 60371], [20240723, 3464.2, 3464.0, 3464.4, 3463.2, 3464.2, 111, null, 1124, 60395], [20240723, 3464.2, 3464.0, 3464.0, 3462.6, 3463.0, 133, null, 1125, 60381], [20240723, 3463.0, 3463.0, 3464.8, 3463.0, 3463.8, 97, null, 1126, 60359], [20240723, 3463.8, 3463.8, 3464.4, 3463.4, 3463.8, 41, null, 1127, 60341], [20240723, 3463.8, 3464.4, 3464.8, 3463.8, 3464.8, 58, null, 1128, 60317], [20240723, 3464.8, 3464.6, 3464.8, 3463.2, 3463.6, 56, null, 1129, 60300], [20240723, 3463.6, 3463.6, 3463.8, 3462.8, 3462.8, 170, null, 1130, 60293], [20240723, 3462.8, 3463.4, 3464.4, 3462.6, 3464.2, 160, null, 1301, 60288], [20240723, 3464.2, 3463.8, 3465.2, 3463.0, 3465.2, 122, null, 1302, 60293], [20240723, 3465.2, 3465.0, 3466.6, 3464.4, 3465.0, 145, null, 1303, 60303], [20240723, 3465.0, 3465.2, 3465.6, 3464.2, 3464.4, 77, null, 1304, 60305], [20240723, 3464.4, 3464.4, 3464.6, 3463.4, 3464.6, 88, null, 1305, 60310], [20240723, 3464.6, 3464.6, 3464.8, 3463.6, 3463.8, 41, null, 1306, 60320], [20240723, 3463.8, 3463.8, 3466.8, 3463.8, 3466.4, 135, null, 1307, 60319], [20240723, 3466.4, 3466.4, 3468.0, 3466.0, 3467.6, 146, null, 1308, 60326], [20240723, 3467.6, 3467.6, 3468.2, 3467.2, 3467.6, 107, null, 1309, 60326], [20240723, 3467.6, 3467.4, 3467.6, 3466.2, 3466.2, 66, null, 1310, 60329], [20240723, 3466.2, 3465.8, 3466.2, 3465.2, 3465.2, 111, null, 1311, 60349], [20240723, 3465.2, 3465.2, 3465.6, 3464.8, 3465.0, 106, null, 1312, 60404], [20240723, 3465.0, 3465.2, 3465.4, 3464.4, 3464.4, 62, null, 1313, 60417], [20240723, 3464.4, 3464.2, 3464.4, 3463.6, 3463.6, 78, null, 1314, 60414], [20240723, 3463.6, 3463.6, 3463.8, 3462.6, 3463.2, 117, null, 1315, 60451], [20240723, 3463.2, 3463.2, 3463.6, 3462.2, 3462.6, 95, null, 1316, 60463], [20240723, 3462.6, 3462.4, 3463.0, 3462.2, 3462.2, 72, null, 1317, 60459], [20240723, 3462.2, 3462.4, 3464.0, 3462.0, 3464.0, 115, null, 1318, 60460], [20240723, 3464.0, 3464.0, 3464.2, 3462.2, 3462.2, 92, null, 1319, 60487], [20240723, 3462.2, 3462.2, 3463.2, 3462.2, 3462.2, 75, null, 1320, 60509], [20240723, 3462.2, 3462.2, 3463.4, 3462.2, 3462.6, 93, null, 1321, 60530], [20240723, 3462.6, 3462.6, 3462.6, 3461.2, 3462.0, 166, null, 1322, 60547], [20240723, 3462.0, 3461.4, 3462.8, 3461.0, 3462.6, 109, null, 1323, 60557], [20240723, 3462.6, 3463.0, 3465.6, 3463.0, 3465.4, 230, null, 1324, 60586], [20240723, 3465.4, 3465.4, 3465.4, 3463.0, 3463.6, 113, null, 1325, 60601], [20240723, 3463.6, 3463.8, 3463.8, 3462.2, 3462.2, 67, null, 1326, 60622], [20240723, 3462.2, 3462.2, 3463.2, 3461.4, 3463.2, 102, null, 1327, 60640], [20240723, 3463.2, 3463.2, 3464.6, 3462.4, 3463.2, 160, null, 1328, 60662], [20240723, 3463.2, 3463.0, 3463.2, 3461.0, 3461.6, 126, null, 1329, 60695], [20240723, 3461.6, 3461.4, 3462.0, 3460.4, 3461.2, 152, null, 1330, 60705], [20240723, 3461.2, 3461.2, 3463.4, 3461.0, 3461.4, 129, null, 1331, 60735], [20240723, 3461.4, 3461.8, 3462.0, 3460.0, 3460.8, 293, null, 1332, 60808], [20240723, 3460.8, 3460.8, 3460.8, 3459.2, 3459.8, 155, null, 1333, 60823], [20240723, 3459.8, 3459.8, 3461.4, 3459.6, 3460.0, 160, null, 1334, 60840], [20240723, 3460.0, 3460.0, 3460.0, 3459.2, 3459.2, 109, null, 1335, 60860], [20240723, 3459.2, 3459.0, 3459.8, 3458.2, 3458.8, 219, null, 1336, 60877], [20240723, 3458.8, 3458.6, 3459.0, 3458.2, 3458.8, 96, null, 1337, 60891], [20240723, 3458.8, 3458.6, 3461.8, 3458.4, 3459.4, 239, null, 1338, 60916], [20240723, 3459.4, 3459.2, 3459.4, 3458.2, 3458.2, 131, null, 1339, 60954], [20240723, 3458.2, 3458.2, 3458.4, 3457.2, 3457.2, 230, null, 1340, 60977], [20240723, 3457.2, 3457.4, 3460.0, 3456.8, 3459.0, 298, null, 1341, 61022], [20240723, 3459.0, 3458.8, 3458.8, 3457.0, 3457.0, 79, null, 1342, 61042], [20240723, 3457.0, 3457.2, 3458.4, 3457.0, 3457.0, 121, null, 1343, 61077], [20240723, 3457.0, 3457.4, 3457.8, 3456.8, 3457.0, 117, null, 1344, 61081], [20240723, 3457.0, 3457.2, 3458.0, 3456.8, 3457.2, 112, null, 1345, 61122], [20240723, 3457.2, 3457.4, 3462.8, 3456.4, 3462.8, 439, null, 1346, 61269], [20240723, 3462.8, 3462.8, 3462.8, 3460.0, 3460.8, 413, null, 1347, 61356], [20240723, 3460.8, 3461.0, 3461.0, 3458.0, 3458.2, 182, null, 1348, 61399], [20240723, 3458.2, 3458.0, 3458.8, 3457.4, 3458.6, 266, null, 1349, 61534], [20240723, 3458.6, 3458.6, 3459.0, 3457.0, 3457.8, 160, null, 1350, 61613], [20240723, 3457.8, 3458.0, 3458.2, 3457.0, 3457.0, 76, null, 1351, 61646], [20240723, 3457.0, 3457.0, 3460.0, 3457.0, 3459.8, 207, null, 1352, 61706], [20240723, 3459.8, 3460.2, 3460.6, 3459.4, 3460.2, 101, null, 1353, 61741], [20240723, 3460.2, 3460.2, 3460.2, 3459.0, 3459.2, 65, null, 1354, 61759], [20240723, 3459.2, 3459.6, 3460.8, 3459.4, 3460.0, 75, null, 1355, 61787], [20240723, 3460.0, 3460.0, 3460.6, 3459.8, 3460.2, 64, null, 1356, 61799], [20240723, 3460.2, 3459.8, 3460.0, 3458.8, 3459.8, 66, null, 1357, 61822], [20240723, 3459.8, 3459.6, 3460.0, 3459.2, 3459.8, 36, null, 1358, 61825], [20240723, 3459.8, 3459.8, 3460.2, 3459.4, 3459.8, 60, null, 1359, 61823], [20240723, 3459.8, 3460.0, 3461.4, 3459.8, 3460.6, 122, null, 1400, 61858], [20240723, 3460.6, 3460.8, 3461.0, 3459.6, 3459.8, 72, null, 1401, 61894], [20240723, 3459.8, 3459.6, 3459.6, 3457.4, 3458.0, 95, null, 1402, 61934], [20240723, 3458.0, 3458.4, 3459.4, 3457.6, 3459.4, 113, null, 1403, 61967], [20240723, 3459.4, 3459.0, 3462.6, 3459.0, 3460.2, 274, null, 1404, 62067], [20240723, 3460.2, 3459.6, 3459.6, 3458.4, 3458.6, 102, null, 1405, 62067], [20240723, 3458.6, 3458.6, 3458.6, 3457.4, 3458.0, 90, null, 1406, 62087], [20240723, 3458.0, 3458.0, 3458.2, 3456.2, 3456.4, 137, null, 1407, 62113], [20240723, 3456.4, 3456.4, 3457.0, 3455.6, 3456.8, 165, null, 1408, 62148], [20240723, 3456.8, 3456.8, 3457.6, 3455.8, 3455.8, 89, null, 1409, 62153], [20240723, 3455.8, 3456.0, 3456.2, 3455.2, 3455.8, 169, null, 1410, 62174], [20240723, 3455.8, 3455.8, 3456.0, 3452.6, 3454.0, 510, null, 1411, 62263], [20240723, 3454.0, 3453.6, 3453.8, 3452.2, 3452.6, 266, null, 1412, 62335], [20240723, 3452.6, 3452.6, 3452.8, 3451.6, 3452.6, 310, null, 1413, 62411], [20240723, 3452.6, 3452.2, 3453.8, 3451.8, 3452.2, 192, null, 1414, 62487], [20240723, 3452.2, 3452.2, 3453.0, 3451.6, 3452.4, 144, null, 1415, 62534], [20240723, 3452.4, 3452.0, 3452.4, 3450.6, 3451.4, 237, null, 1416, 62633], [20240723, 3451.4, 3451.0, 3452.0, 3450.8, 3451.8, 105, null, 1417, 62654], [20240723, 3451.8, 3451.4, 3451.4, 3449.0, 3449.2, 293, null, 1418, 62723], [20240723, 3449.2, 3449.2, 3450.2, 3447.0, 3449.6, 408, null, 1419, 62866], [20240723, 3449.6, 3449.2, 3449.2, 3446.8, 3447.0, 220, null, 1420, 62954], [20240723, 3447.0, 3446.8, 3449.6, 3446.8, 3448.8, 276, null, 1421, 63060], [20240723, 3448.8, 3448.4, 3448.6, 3446.6, 3446.6, 197, null, 1422, 63150], [20240723, 3446.6, 3446.8, 3447.2, 3445.6, 3446.0, 318, null, 1423, 63292], [20240723, 3446.0, 3446.0, 3447.2, 3445.8, 3446.8, 244, null, 1424, 63371], [20240723, 3446.8, 3446.8, 3446.8, 3445.2, 3445.6, 204, null, 1425, 63454], [20240723, 3445.6, 3445.8, 3446.2, 3444.0, 3445.8, 256, null, 1426, 63530], [20240723, 3445.8, 3446.6, 3446.6, 3444.0, 3444.8, 176, null, 1427, 63630], [20240723, 3444.8, 3444.8, 3445.0, 3443.4, 3444.0, 188, null, 1428, 63748], [20240723, 3444.0, 3444.0, 3445.8, 3443.4, 3444.6, 215, null, 1429, 63861], [20240723, 3444.6, 3444.4, 3447.0, 3444.0, 3446.2, 275, null, 1430, 63988], [20240723, 3446.2, 3446.4, 3449.2, 3445.6, 3449.2, 462, null, 1431, 64177], [20240723, 3449.2, 3448.8, 3449.2, 3443.8, 3444.0, 329, null, 1432, 64352], [20240723, 3444.0, 3443.8, 3444.8, 3442.2, 3443.0, 330, null, 1433, 64463], [20240723, 3443.0, 3442.8, 3442.8, 3438.2, 3440.0, 733, null, 1434, 64730], [20240723, 3440.0, 3439.6, 3439.6, 3435.6, 3436.4, 606, null, 1435, 65016], [20240723, 3436.4, 3436.4, 3436.8, 3432.6, 3435.6, 709, null, 1436, 65290], [20240723, 3435.6, 3435.4, 3435.6, 3433.6, 3433.8, 344, null, 1437, 65350], [20240723, 3433.8, 3433.6, 3438.4, 3433.2, 3437.4, 367, null, 1438, 65505], [20240723, 3437.4, 3437.2, 3437.8, 3435.4, 3436.0, 246, null, 1439, 65618], [20240723, 3436.0, 3436.4, 3437.6, 3436.0, 3436.6, 272, null, 1440, 65791], [20240723, 3436.6, 3436.4, 3437.8, 3436.0, 3436.0, 258, null, 1441, 65920], [20240723, 3436.0, 3436.0, 3436.4, 3432.0, 3432.4, 336, null, 1442, 66089], [20240723, 3432.4, 3432.2, 3432.8, 3429.4, 3430.4, 561, null, 1443, 66226], [20240723, 3430.4, 3430.6, 3431.8, 3430.2, 3431.0, 298, null, 1444, 66373], [20240723, 3431.0, 3431.2, 3433.6, 3430.6, 3431.4, 244, null, 1445, 66458], [20240723, 3431.4, 3431.6, 3433.8, 3431.0, 3433.8, 317, null, 1446, 66535], [20240723, 3433.8, 3433.6, 3434.8, 3431.8, 3431.8, 301, null, 1447, 66658], [20240723, 3431.8, 3432.4, 3432.4, 3429.0, 3429.8, 410, null, 1448, 66811], [20240723, 3429.8, 3430.2, 3430.8, 3427.8, 3430.8, 397, null, 1449, 66941], [20240723, 3430.8, 3430.4, 3431.0, 3428.8, 3431.0, 335, null, 1450, 67036], [20240723, 3431.0, 3430.8, 3431.0, 3429.0, 3430.2, 311, null, 1451, 67115], [20240723, 3430.2, 3430.0, 3430.8, 3428.4, 3429.2, 324, null, 1452, 67237], [20240723, 3429.2, 3429.4, 3430.6, 3428.8, 3429.4, 355, null, 1453, 67393], [20240723, 3429.4, 3429.0, 3429.8, 3427.4, 3428.4, 400, null, 1454, 67583], [20240723, 3428.4, 3428.2, 3429.0, 3427.2, 3427.6, 307, null, 1455, 67720], [20240723, 3427.6, 3427.8, 3429.2, 3427.8, 3428.4, 542, null, 1456, 67969], [20240723, 3428.4, 3428.6, 3429.6, 3428.0, 3429.0, 527, null, 1457, 68172], [20240723, 3429.0, 3429.6, 3431.6, 3429.4, 3431.4, 664, null, 1458, 68446], [20240723, 3431.4, 3431.2, 3432.2, 3429.8, 3429.8, 651, null, 1459, 68671], [20240723, 3429.8, 3429.6, 3430.6, 3429.2, 3429.8, 658, null, 1500, 68910], [20240724, 3429.8, 3426.6, 3430.0, 3424.0, 3426.6, 1654, null, 931, 68031], [20240724, 3426.6, 3426.6, 3429.4, 3426.0, 3429.4, 666, null, 932, 67621], [20240724, 3429.4, 3429.2, 3432.6, 3429.2, 3431.0, 683, null, 933, 67226], [20240724, 3431.0, 3431.4, 3432.0, 3429.0, 3429.8, 368, null, 934, 66990], [20240724, 3429.8, 3430.4, 3435.4, 3429.8, 3435.4, 533, null, 935, 66670], [20240724, 3435.4, 3435.2, 3436.0, 3433.8, 3434.6, 627, null, 936, 66360], [20240724, 3434.6, 3434.8, 3435.2, 3433.4, 3434.0, 277, null, 937, 66258], [20240724, 3434.0, 3434.2, 3434.2, 3432.2, 3432.8, 219, null, 938, 66128], [20240724, 3432.8, 3432.6, 3435.4, 3432.2, 3434.2, 296, null, 939, 65985], [20240724, 3434.2, 3435.0, 3436.2, 3434.0, 3436.0, 386, null, 940, 65789], [20240724, 3436.0, 3435.8, 3438.4, 3435.0, 3436.8, 456, null, 941, 65572], [20240724, 3436.8, 3437.0, 3437.6, 3434.2, 3435.0, 303, null, 942, 65423], [20240724, 3435.0, 3434.8, 3435.4, 3430.6, 3430.6, 285, null, 943, 65273], [20240724, 3430.6, 3430.2, 3431.2, 3429.0, 3429.4, 336, null, 944, 65141], [20240724, 3429.4, 3429.0, 3432.4, 3429.0, 3431.2, 274, null, 945, 65010], [20240724, 3431.2, 3431.2, 3432.0, 3430.2, 3431.2, 256, null, 946, 64894], [20240724, 3431.2, 3431.4, 3432.2, 3430.4, 3432.2, 220, null, 947, 64788], [20240724, 3432.2, 3432.0, 3433.4, 3431.0, 3432.8, 198, null, 948, 64698], [20240724, 3432.8, 3432.6, 3433.0, 3428.8, 3429.2, 246, null, 949, 64602], [20240724, 3429.2, 3429.0, 3430.4, 3428.6, 3429.2, 254, null, 950, 64487], [20240724, 3429.2, 3429.2, 3431.4, 3429.0, 3429.4, 203, null, 951, 64426], [20240724, 3429.4, 3429.4, 3429.8, 3426.4, 3426.4, 297, null, 952, 64286], [20240724, 3426.4, 3426.4, 3426.6, 3425.0, 3425.2, 258, null, 953, 64229], [20240724, 3425.2, 3425.6, 3425.6, 3422.6, 3422.8, 386, null, 954, 64029], [20240724, 3422.8, 3422.6, 3422.8, 3420.8, 3421.2, 329, null, 955, 63897], [20240724, 3421.2, 3420.6, 3422.6, 3419.2, 3420.0, 377, null, 956, 63749], [20240724, 3420.0, 3419.8, 3422.4, 3419.6, 3420.2, 290, null, 957, 63636], [20240724, 3420.2, 3420.0, 3421.2, 3419.6, 3419.6, 168, null, 958, 63571], [20240724, 3419.6, 3419.4, 3419.4, 3415.6, 3417.2, 445, null, 959, 63427], [20240724, 3417.2, 3417.2, 3418.2, 3416.2, 3417.6, 207, null, 1000, 63322], [20240724, 3417.6, 3417.6, 3417.8, 3415.4, 3416.2, 324, null, 1001, 63249], [20240724, 3416.2, 3415.6, 3417.8, 3415.2, 3416.8, 311, null, 1002, 63180], [20240724, 3416.8, 3416.4, 3417.4, 3416.0, 3416.2, 178, null, 1003, 63110], [20240724, 3416.2, 3416.4, 3417.2, 3415.4, 3415.6, 196, null, 1004, 63008], [20240724, 3415.6, 3415.8, 3416.8, 3414.6, 3414.6, 282, null, 1005, 62890], [20240724, 3414.6, 3414.6, 3419.2, 3414.6, 3418.6, 399, null, 1006, 62705], [20240724, 3418.6, 3419.0, 3419.0, 3415.6, 3415.6, 295, null, 1007, 62601], [20240724, 3415.6, 3415.6, 3416.0, 3414.6, 3415.4, 211, null, 1008, 62534], [20240724, 3415.4, 3415.4, 3415.6, 3413.2, 3414.8, 198, null, 1009, 62492], [20240724, 3414.8, 3414.4, 3416.0, 3414.2, 3415.2, 204, null, 1010, 62441], [20240724, 3415.2, 3415.0, 3415.4, 3413.4, 3414.4, 284, null, 1011, 62381], [20240724, 3414.4, 3414.8, 3417.8, 3414.8, 3416.0, 301, null, 1012, 62281], [20240724, 3416.0, 3416.2, 3416.4, 3415.4, 3416.0, 126, null, 1013, 62247], [20240724, 3416.0, 3415.8, 3416.8, 3414.0, 3414.0, 178, null, 1014, 62199], [20240724, 3414.0, 3414.0, 3417.2, 3413.2, 3415.8, 178, null, 1015, 62188], [20240724, 3415.8, 3415.8, 3416.4, 3415.2, 3415.6, 136, null, 1016, 62186], [20240724, 3415.6, 3415.6, 3417.0, 3414.8, 3416.8, 148, null, 1017, 62140], [20240724, 3416.8, 3416.4, 3416.4, 3414.8, 3415.0, 105, null, 1018, 62103], [20240724, 3415.0, 3415.0, 3415.4, 3413.8, 3414.8, 110, null, 1019, 62061], [20240724, 3414.8, 3414.8, 3415.0, 3414.2, 3415.0, 62, null, 1020, 62045], [20240724, 3415.0, 3415.0, 3416.6, 3414.6, 3415.2, 134, null, 1021, 61996], [20240724, 3415.2, 3415.2, 3416.8, 3414.6, 3416.2, 64, null, 1022, 61980], [20240724, 3416.2, 3416.2, 3416.2, 3414.6, 3414.8, 74, null, 1023, 61973], [20240724, 3414.8, 3414.6, 3414.6, 3412.4, 3413.0, 167, null, 1024, 61948], [20240724, 3413.0, 3413.0, 3413.8, 3412.6, 3413.4, 98, null, 1025, 61919], [20240724, 3413.4, 3413.4, 3414.4, 3413.2, 3413.8, 136, null, 1026, 61893], [20240724, 3413.8, 3413.8, 3415.6, 3413.4, 3413.4, 127, null, 1027, 61859], [20240724, 3413.4, 3413.6, 3413.8, 3412.6, 3413.0, 72, null, 1028, 61843], [20240724, 3413.0, 3412.6, 3412.6, 3411.2, 3411.2, 136, null, 1029, 61841], [20240724, 3411.2, 3411.2, 3412.0, 3411.0, 3411.8, 136, null, 1030, 61811], [20240724, 3411.8, 3411.6, 3412.0, 3409.8, 3410.4, 208, null, 1031, 61768], [20240724, 3410.4, 3410.2, 3411.4, 3409.4, 3410.0, 208, null, 1032, 61748], [20240724, 3410.0, 3410.0, 3410.0, 3407.6, 3408.4, 264, null, 1033, 61716], [20240724, 3408.4, 3408.4, 3408.4, 3406.0, 3406.6, 265, null, 1034, 61654], [20240724, 3406.6, 3406.6, 3407.2, 3404.6, 3404.6, 263, null, 1035, 61651], [20240724, 3404.6, 3404.6, 3405.6, 3403.4, 3404.2, 317, null, 1036, 61578], [20240724, 3404.2, 3404.2, 3404.4, 3402.2, 3402.6, 241, null, 1037, 61557], [20240724, 3402.6, 3402.6, 3402.6, 3400.0, 3400.6, 364, null, 1038, 61543], [20240724, 3400.6, 3400.8, 3401.6, 3399.0, 3399.0, 379, null, 1039, 61531], [20240724, 3399.0, 3398.8, 3399.6, 3396.0, 3397.8, 435, null, 1040, 61517], [20240724, 3397.8, 3397.8, 3405.6, 3397.0, 3405.0, 658, null, 1041, 61434], [20240724, 3405.0, 3405.2, 3405.4, 3400.6, 3400.6, 400, null, 1042, 61455], [20240724, 3400.6, 3400.6, 3401.0, 3398.8, 3400.4, 203, null, 1043, 61485], [20240724, 3400.4, 3400.4, 3400.8, 3399.2, 3400.4, 156, null, 1044, 61503], [20240724, 3400.4, 3400.8, 3400.8, 3398.2, 3398.6, 126, null, 1045, 61515], [20240724, 3398.6, 3398.6, 3398.6, 3396.6, 3398.0, 207, null, 1046, 61541], [20240724, 3398.0, 3397.4, 3398.8, 3396.4, 3396.8, 187, null, 1047, 61566], [20240724, 3396.8, 3397.0, 3399.6, 3397.0, 3398.6, 167, null, 1048, 61570], [20240724, 3398.6, 3398.6, 3398.8, 3397.2, 3397.8, 121, null, 1049, 61573], [20240724, 3397.8, 3398.0, 3399.6, 3397.8, 3398.0, 139, null, 1050, 61579], [20240724, 3398.0, 3397.8, 3401.8, 3397.4, 3401.6, 275, null, 1051, 61585], [20240724, 3401.6, 3401.2, 3401.2, 3398.4, 3400.2, 138, null, 1052, 61595], [20240724, 3400.2, 3400.0, 3401.6, 3398.2, 3398.2, 146, null, 1053, 61620], [20240724, 3398.2, 3398.4, 3400.0, 3397.8, 3398.8, 125, null, 1054, 61640], [20240724, 3398.8, 3399.4, 3405.2, 3398.2, 3405.2, 580, null, 1055, 61632], [20240724, 3405.2, 3405.2, 3413.6, 3404.0, 3412.2, 1065, null, 1056, 61834], [20240724, 3412.2, 3412.4, 3413.6, 3410.4, 3413.6, 547, null, 1057, 62000], [20240724, 3413.6, 3413.4, 3415.8, 3411.0, 3412.6, 660, null, 1058, 62187], [20240724, 3412.6, 3412.2, 3413.0, 3407.6, 3407.8, 390, null, 1059, 62212], [20240724, 3407.8, 3407.8, 3409.0, 3405.4, 3408.4, 522, null, 1100, 62270], [20240724, 3408.4, 3409.2, 3413.4, 3407.6, 3412.2, 562, null, 1101, 62290], [20240724, 3412.2, 3412.4, 3416.0, 3411.6, 3416.0, 318, null, 1102, 62366], [20240724, 3416.0, 3416.0, 3422.0, 3416.0, 3421.8, 754, null, 1103, 62555], [20240724, 3421.8, 3421.4, 3421.6, 3416.8, 3420.8, 566, null, 1104, 62691], [20240724, 3420.8, 3420.8, 3423.0, 3420.4, 3421.6, 402, null, 1105, 62789], [20240724, 3421.6, 3421.6, 3422.2, 3415.6, 3416.6, 513, null, 1106, 62875], [20240724, 3416.6, 3416.6, 3417.6, 3414.2, 3414.2, 221, null, 1107, 62924], [20240724, 3414.2, 3414.6, 3414.6, 3411.6, 3413.0, 251, null, 1108, 62951], [20240724, 3413.0, 3412.8, 3413.0, 3411.2, 3411.6, 124, null, 1109, 62969], [20240724, 3411.6, 3411.8, 3413.0, 3410.2, 3410.4, 179, null, 1110, 63001], [20240724, 3410.4, 3410.8, 3413.6, 3410.6, 3411.0, 190, null, 1111, 63063], [20240724, 3411.0, 3411.4, 3411.4, 3407.4, 3407.8, 270, null, 1112, 63128], [20240724, 3407.8, 3407.6, 3408.0, 3406.6, 3408.0, 166, null, 1113, 63189], [20240724, 3408.0, 3407.4, 3408.4, 3406.8, 3408.4, 64, null, 1114, 63197], [20240724, 3408.4, 3408.8, 3411.2, 3408.2, 3411.0, 131, null, 1115, 63221], [20240724, 3411.0, 3410.4, 3414.6, 3409.6, 3414.0, 192, null, 1116, 63271], [20240724, 3414.0, 3414.2, 3417.0, 3409.4, 3417.0, 507, null, 1117, 63488], [20240724, 3417.0, 3417.0, 3419.4, 3415.8, 3419.2, 450, null, 1118, 63660], [20240724, 3419.2, 3419.0, 3420.6, 3418.2, 3419.4, 287, null, 1119, 63757], [20240724, 3419.4, 3419.4, 3420.0, 3417.2, 3419.8, 277, null, 1120, 63878], [20240724, 3419.8, 3419.8, 3420.6, 3418.6, 3420.0, 224, null, 1121, 63916], [20240724, 3420.0, 3419.6, 3419.8, 3416.8, 3417.2, 224, null, 1122, 63962], [20240724, 3417.2, 3417.2, 3419.6, 3417.2, 3418.6, 170, null, 1123, 63997], [20240724, 3418.6, 3419.0, 3419.2, 3413.2, 3413.2, 242, null, 1124, 64038], [20240724, 3413.2, 3413.0, 3414.8, 3411.2, 3411.2, 230, null, 1125, 64083], [20240724, 3411.2, 3411.4, 3413.0, 3411.4, 3412.4, 123, null, 1126, 64112], [20240724, 3412.4, 3412.8, 3419.6, 3412.2, 3419.6, 347, null, 1127, 64186], [20240724, 3419.6, 3419.8, 3421.2, 3419.8, 3420.0, 288, null, 1128, 64299], [20240724, 3420.0, 3420.0, 3422.2, 3419.8, 3420.6, 223, null, 1129, 64352], [20240724, 3420.6, 3420.6, 3420.6, 3417.6, 3418.4, 263, null, 1130, 64397], [20240724, 3418.4, 3412.8, 3416.0, 3412.8, 3413.8, 430, null, 1301, 64539], [20240724, 3413.8, 3414.0, 3414.6, 3410.8, 3413.8, 264, null, 1302, 64600], [20240724, 3413.8, 3413.8, 3414.2, 3411.4, 3411.4, 187, null, 1303, 64637], [20240724, 3411.4, 3411.4, 3413.6, 3411.4, 3413.4, 175, null, 1304, 64646], [20240724, 3413.4, 3413.4, 3416.0, 3412.2, 3414.0, 163, null, 1305, 64670], [20240724, 3414.0, 3413.8, 3415.6, 3413.8, 3414.8, 133, null, 1306, 64696], [20240724, 3414.8, 3414.8, 3414.8, 3412.6, 3412.6, 71, null, 1307, 64716], [20240724, 3412.6, 3412.8, 3413.6, 3412.0, 3413.0, 100, null, 1308, 64727], [20240724, 3413.0, 3413.4, 3414.0, 3412.8, 3414.0, 76, null, 1309, 64742], [20240724, 3414.0, 3414.0, 3414.0, 3412.8, 3413.4, 66, null, 1310, 64744], [20240724, 3413.4, 3413.2, 3415.4, 3412.6, 3414.8, 137, null, 1311, 64751], [20240724, 3414.8, 3414.8, 3414.8, 3412.8, 3412.8, 62, null, 1312, 64768], [20240724, 3412.8, 3412.8, 3414.6, 3412.8, 3414.2, 97, null, 1313, 64774], [20240724, 3414.2, 3414.0, 3414.6, 3413.2, 3413.8, 42, null, 1314, 64783], [20240724, 3413.8, 3413.6, 3413.8, 3413.0, 3413.4, 80, null, 1315, 64791], [20240724, 3413.4, 3413.4, 3414.8, 3411.6, 3414.2, 177, null, 1316, 64789], [20240724, 3414.2, 3413.8, 3414.4, 3412.0, 3412.6, 82, null, 1317, 64835], [20240724, 3412.6, 3412.2, 3413.2, 3412.0, 3412.0, 78, null, 1318, 64865], [20240724, 3412.0, 3411.8, 3415.0, 3411.8, 3413.8, 184, null, 1319, 64927], [20240724, 3413.8, 3413.8, 3414.0, 3412.6, 3413.2, 65, null, 1320, 64944], [20240724, 3413.2, 3413.2, 3415.4, 3413.0, 3413.6, 76, null, 1321, 64962], [20240724, 3413.6, 3413.6, 3413.6, 3412.2, 3413.0, 75, null, 1322, 64979], [20240724, 3413.0, 3413.0, 3413.8, 3412.2, 3413.2, 75, null, 1323, 65001], [20240724, 3413.2, 3413.0, 3414.4, 3413.0, 3413.4, 51, null, 1324, 65015], [20240724, 3413.4, 3413.4, 3413.8, 3412.2, 3412.6, 79, null, 1325, 65044], [20240724, 3412.6, 3412.8, 3413.2, 3412.0, 3412.0, 80, null, 1326, 65073], [20240724, 3412.0, 3411.8, 3413.6, 3411.4, 3413.6, 77, null, 1327, 65100], [20240724, 3413.6, 3413.6, 3413.8, 3411.2, 3412.0, 94, null, 1328, 65110], [20240724, 3412.0, 3412.0, 3412.8, 3411.0, 3411.4, 50, null, 1329, 65132], [20240724, 3411.4, 3411.0, 3413.4, 3410.8, 3412.6, 113, null, 1330, 65143], [20240724, 3412.6, 3412.6, 3413.2, 3411.8, 3413.2, 105, null, 1331, 65140], [20240724, 3413.2, 3413.2, 3413.2, 3411.4, 3411.8, 74, null, 1332, 65146], [20240724, 3411.8, 3412.0, 3412.4, 3411.0, 3411.0, 100, null, 1333, 65140], [20240724, 3411.0, 3411.0, 3411.4, 3408.6, 3409.2, 204, null, 1334, 65182], [20240724, 3409.2, 3409.0, 3409.6, 3407.6, 3408.8, 220, null, 1335, 65207], [20240724, 3408.8, 3409.2, 3411.2, 3408.2, 3410.6, 144, null, 1336, 65237], [20240724, 3410.6, 3410.6, 3411.4, 3409.2, 3409.2, 111, null, 1337, 65266], [20240724, 3409.2, 3409.8, 3410.2, 3408.2, 3408.6, 78, null, 1338, 65291], [20240724, 3408.6, 3408.8, 3409.0, 3408.0, 3408.0, 82, null, 1339, 65303], [20240724, 3408.0, 3408.0, 3409.0, 3408.0, 3408.6, 59, null, 1340, 65319], [20240724, 3408.6, 3408.6, 3408.6, 3407.2, 3407.8, 76, null, 1341, 65334], [20240724, 3407.8, 3407.8, 3409.0, 3407.2, 3408.0, 145, null, 1342, 65385], [20240724, 3408.0, 3407.8, 3407.8, 3405.6, 3405.6, 141, null, 1343, 65423], [20240724, 3405.6, 3405.6, 3406.4, 3405.0, 3405.4, 122, null, 1344, 65453], [20240724, 3405.4, 3405.6, 3405.6, 3404.2, 3405.0, 136, null, 1345, 65458], [20240724, 3405.0, 3404.8, 3407.0, 3404.8, 3407.0, 139, null, 1346, 65485], [20240724, 3407.0, 3407.0, 3407.2, 3406.0, 3406.4, 65, null, 1347, 65493], [20240724, 3406.4, 3406.0, 3406.0, 3404.4, 3405.0, 122, null, 1348, 65509], [20240724, 3405.0, 3404.4, 3405.0, 3403.4, 3404.4, 95, null, 1349, 65556], [20240724, 3404.4, 3404.2, 3405.2, 3403.8, 3404.4, 76, null, 1350, 65583], [20240724, 3404.4, 3404.0, 3405.4, 3403.8, 3404.4, 84, null, 1351, 65620], [20240724, 3404.4, 3404.4, 3405.0, 3404.2, 3404.8, 75, null, 1352, 65636], [20240724, 3404.8, 3404.8, 3404.8, 3403.4, 3403.4, 105, null, 1353, 65661], [20240724, 3403.4, 3404.0, 3405.0, 3403.4, 3404.4, 125, null, 1354, 65723], [20240724, 3404.4, 3404.4, 3405.2, 3403.8, 3404.6, 94, null, 1355, 65756], [20240724, 3404.6, 3404.6, 3407.6, 3404.2, 3407.6, 150, null, 1356, 65816], [20240724, 3407.6, 3407.4, 3407.4, 3400.6, 3401.2, 294, null, 1357, 65887], [20240724, 3401.2, 3401.2, 3406.2, 3401.2, 3404.8, 160, null, 1358, 65905], [20240724, 3404.8, 3404.4, 3405.6, 3404.0, 3405.6, 95, null, 1359, 65926], [20240724, 3405.6, 3405.8, 3412.2, 3405.6, 3412.0, 466, null, 1400, 66045], [20240724, 3412.0, 3412.2, 3413.0, 3407.6, 3408.2, 284, null, 1401, 66116], [20240724, 3408.2, 3407.8, 3409.6, 3406.8, 3406.8, 130, null, 1402, 66172], [20240724, 3406.8, 3406.6, 3407.8, 3405.6, 3407.6, 143, null, 1403, 66230], [20240724, 3407.6, 3408.0, 3409.6, 3407.4, 3408.4, 154, null, 1404, 66289], [20240724, 3408.4, 3408.4, 3408.4, 3406.4, 3406.8, 88, null, 1405, 66344], [20240724, 3406.8, 3407.0, 3410.6, 3407.0, 3410.6, 108, null, 1406, 66392], [20240724, 3410.6, 3410.2, 3410.8, 3408.6, 3408.6, 90, null, 1407, 66437], [20240724, 3408.6, 3408.2, 3409.0, 3407.2, 3408.2, 67, null, 1408, 66468], [20240724, 3408.2, 3408.2, 3408.6, 3407.2, 3407.2, 51, null, 1409, 66485], [20240724, 3407.2, 3407.2, 3407.4, 3405.6, 3405.6, 111, null, 1410, 66523], [20240724, 3405.6, 3405.2, 3405.8, 3404.2, 3404.8, 149, null, 1411, 66578], [20240724, 3404.8, 3405.2, 3405.2, 3403.2, 3404.0, 86, null, 1412, 66622], [20240724, 3404.0, 3404.0, 3404.0, 3403.2, 3403.8, 54, null, 1413, 66642], [20240724, 3403.8, 3403.4, 3403.4, 3401.2, 3401.2, 142, null, 1414, 66695], [20240724, 3401.2, 3401.4, 3401.8, 3401.0, 3401.0, 61, null, 1415, 66722], [20240724, 3401.0, 3401.0, 3401.8, 3399.4, 3399.4, 204, null, 1416, 66789], [20240724, 3399.4, 3399.4, 3400.6, 3399.0, 3399.0, 128, null, 1417, 66846], [20240724, 3399.0, 3399.4, 3399.8, 3398.6, 3399.8, 177, null, 1418, 66922], [20240724, 3399.8, 3399.8, 3400.2, 3398.2, 3398.2, 165, null, 1419, 67002], [20240724, 3398.2, 3398.2, 3399.4, 3398.2, 3399.0, 113, null, 1420, 67045], [20240724, 3399.0, 3398.8, 3399.2, 3398.2, 3398.8, 68, null, 1421, 67085], [20240724, 3398.8, 3399.2, 3399.4, 3398.2, 3398.4, 134, null, 1422, 67174], [20240724, 3398.4, 3398.6, 3402.4, 3398.6, 3400.6, 236, null, 1423, 67266], [20240724, 3400.6, 3400.6, 3400.6, 3399.4, 3400.4, 90, null, 1424, 67319], [20240724, 3400.4, 3400.4, 3400.4, 3399.4, 3400.4, 59, null, 1425, 67345], [20240724, 3400.4, 3400.4, 3401.8, 3400.4, 3401.2, 112, null, 1426, 67405], [20240724, 3401.2, 3401.2, 3402.8, 3401.0, 3402.0, 94, null, 1427, 67442], [20240724, 3402.0, 3401.6, 3401.6, 3400.4, 3400.8, 85, null, 1428, 67476], [20240724, 3400.8, 3401.2, 3402.8, 3401.2, 3401.8, 123, null, 1429, 67525], [20240724, 3401.8, 3402.0, 3402.2, 3401.4, 3401.6, 61, null, 1430, 67563], [20240724, 3401.6, 3402.0, 3402.6, 3400.8, 3400.8, 81, null, 1431, 67601], [20240724, 3400.8, 3400.8, 3406.2, 3400.6, 3405.6, 231, null, 1432, 67664], [20240724, 3405.6, 3405.8, 3405.8, 3404.0, 3404.0, 146, null, 1433, 67686], [20240724, 3404.0, 3404.0, 3404.0, 3400.4, 3400.6, 158, null, 1434, 67708], [20240724, 3400.6, 3400.8, 3401.2, 3398.2, 3398.6, 209, null, 1435, 67763], [20240724, 3398.6, 3398.4, 3399.6, 3398.2, 3398.4, 152, null, 1436, 67800], [20240724, 3398.4, 3398.4, 3398.6, 3394.6, 3394.8, 412, null, 1437, 67943], [20240724, 3394.8, 3395.0, 3396.6, 3394.4, 3394.4, 246, null, 1438, 68038], [20240724, 3394.4, 3394.4, 3394.6, 3391.2, 3392.8, 407, null, 1439, 68186], [20240724, 3392.8, 3393.2, 3402.6, 3390.8, 3402.2, 900, null, 1440, 68576], [20240724, 3402.2, 3402.2, 3406.6, 3402.2, 3406.0, 726, null, 1441, 68961], [20240724, 3406.0, 3406.0, 3406.0, 3401.2, 3401.2, 381, null, 1442, 69156], [20240724, 3401.2, 3401.2, 3401.2, 3395.4, 3395.4, 535, null, 1443, 69513], [20240724, 3395.4, 3395.8, 3402.4, 3395.4, 3399.6, 394, null, 1444, 69771], [20240724, 3399.6, 3400.0, 3402.4, 3397.2, 3399.0, 297, null, 1445, 69932], [20240724, 3399.0, 3399.0, 3401.2, 3399.0, 3399.6, 303, null, 1446, 70109], [20240724, 3399.6, 3399.8, 3403.8, 3399.8, 3403.6, 295, null, 1447, 70297], [20240724, 3403.6, 3403.0, 3403.6, 3400.4, 3400.4, 265, null, 1448, 70473], [20240724, 3400.4, 3400.4, 3401.0, 3398.8, 3398.8, 170, null, 1449, 70605], [20240724, 3398.8, 3398.8, 3400.6, 3397.0, 3397.4, 256, null, 1450, 70754], [20240724, 3397.4, 3397.2, 3400.4, 3396.2, 3400.4, 312, null, 1451, 70916], [20240724, 3400.4, 3400.0, 3400.8, 3398.6, 3399.2, 194, null, 1452, 71042], [20240724, 3399.2, 3399.2, 3400.0, 3398.4, 3398.4, 226, null, 1453, 71201], [20240724, 3398.4, 3399.0, 3399.6, 3397.4, 3399.6, 359, null, 1454, 71449], [20240724, 3399.6, 3399.4, 3401.4, 3399.4, 3401.2, 299, null, 1455, 71632], [20240724, 3401.2, 3400.8, 3403.4, 3400.6, 3403.0, 351, null, 1456, 71810], [20240724, 3403.0, 3402.8, 3403.8, 3402.2, 3403.6, 347, null, 1457, 71957], [20240724, 3403.6, 3403.4, 3404.2, 3403.4, 3404.2, 450, null, 1458, 72219], [20240724, 3404.2, 3403.8, 3404.0, 3403.0, 3403.6, 486, null, 1459, 72474], [20240724, 3403.6, 3403.8, 3404.8, 3402.4, 3402.4, 605, null, 1500, 72690], [20240725, 3402.4, 3395.0, 3396.2, 3389.0, 3389.8, 1697, null, 931, 71572], [20240725, 3389.8, 3389.4, 3391.0, 3388.6, 3391.0, 623, null, 932, 71238], [20240725, 3391.0, 3392.4, 3398.0, 3392.2, 3396.2, 832, null, 933, 70693], [20240725, 3396.2, 3396.6, 3397.6, 3394.4, 3396.6, 424, null, 934, 70411], [20240725, 3396.6, 3396.8, 3397.4, 3392.6, 3393.6, 392, null, 935, 70143], [20240725, 3393.6, 3393.6, 3395.6, 3392.6, 3393.0, 488, null, 936, 69815], [20240725, 3393.0, 3392.8, 3396.6, 3392.4, 3394.6, 349, null, 937, 69581], [20240725, 3394.6, 3394.4, 3395.8, 3393.6, 3394.8, 231, null, 938, 69444], [20240725, 3394.8, 3395.0, 3396.6, 3392.4, 3392.4, 366, null, 939, 69230], [20240725, 3392.4, 3392.8, 3392.8, 3391.2, 3391.8, 243, null, 940, 69090], [20240725, 3391.8, 3391.8, 3392.4, 3389.2, 3389.4, 310, null, 941, 68944], [20240725, 3389.4, 3389.0, 3394.0, 3389.0, 3394.0, 336, null, 942, 68804], [20240725, 3394.0, 3394.0, 3394.4, 3392.0, 3393.4, 216, null, 943, 68713], [20240725, 3393.4, 3394.2, 3396.4, 3393.6, 3395.6, 337, null, 944, 68514], [20240725, 3395.6, 3395.2, 3397.0, 3395.2, 3396.2, 169, null, 945, 68439], [20240725, 3396.2, 3396.6, 3398.2, 3396.2, 3398.2, 268, null, 946, 68291], [20240725, 3398.2, 3398.2, 3403.4, 3397.2, 3402.8, 517, null, 947, 68025], [20240725, 3402.8, 3402.6, 3402.8, 3398.6, 3398.6, 304, null, 948, 67903], [20240725, 3398.6, 3398.6, 3402.0, 3398.2, 3401.4, 216, null, 949, 67829], [20240725, 3401.4, 3400.8, 3402.4, 3398.4, 3398.6, 260, null, 950, 67751], [20240725, 3398.6, 3399.2, 3400.2, 3398.0, 3398.8, 179, null, 951, 67659], [20240725, 3398.8, 3398.6, 3402.0, 3398.6, 3399.8, 181, null, 952, 67575], [20240725, 3399.8, 3400.0, 3402.4, 3399.4, 3401.8, 163, null, 953, 67499], [20240725, 3401.8, 3401.8, 3402.4, 3399.4, 3400.6, 157, null, 954, 67463], [20240725, 3400.6, 3400.6, 3400.6, 3396.4, 3396.6, 261, null, 955, 67312], [20240725, 3396.6, 3396.8, 3398.4, 3396.4, 3396.6, 224, null, 956, 67182], [20240725, 3396.6, 3396.6, 3397.4, 3395.6, 3397.4, 141, null, 957, 67122], [20240725, 3397.4, 3397.2, 3398.0, 3395.6, 3396.4, 136, null, 958, 67054], [20240725, 3396.4, 3396.6, 3397.4, 3395.8, 3396.2, 112, null, 959, 67006], [20240725, 3396.2, 3396.2, 3396.8, 3395.8, 3396.4, 103, null, 1000, 66950], [20240725, 3396.4, 3396.2, 3396.8, 3395.2, 3395.6, 165, null, 1001, 66864], [20240725, 3395.6, 3395.2, 3395.4, 3391.2, 3391.4, 276, null, 1002, 66802], [20240725, 3391.4, 3392.0, 3393.6, 3391.4, 3393.2, 223, null, 1003, 66719], [20240725, 3393.2, 3393.8, 3393.8, 3391.6, 3392.0, 152, null, 1004, 66655], [20240725, 3392.0, 3392.4, 3392.6, 3388.2, 3388.2, 246, null, 1005, 66584], [20240725, 3388.2, 3388.4, 3390.4, 3386.4, 3387.2, 389, null, 1006, 66462], [20240725, 3387.2, 3387.0, 3387.6, 3384.4, 3385.2, 357, null, 1007, 66335], [20240725, 3385.2, 3385.0, 3385.0, 3382.8, 3383.6, 369, null, 1008, 66259], [20240725, 3383.6, 3383.8, 3387.2, 3383.8, 3385.6, 394, null, 1009, 66156], [20240725, 3385.6, 3385.6, 3385.6, 3383.2, 3384.2, 249, null, 1010, 66112], [20240725, 3384.2, 3384.0, 3386.8, 3383.4, 3385.8, 241, null, 1011, 66085], [20240725, 3385.8, 3385.8, 3385.8, 3384.0, 3384.4, 141, null, 1012, 66045], [20240725, 3384.4, 3384.6, 3384.8, 3383.0, 3383.6, 203, null, 1013, 65985], [20240725, 3383.6, 3383.4, 3387.6, 3382.8, 3386.8, 387, null, 1014, 65904], [20240725, 3386.8, 3386.6, 3388.4, 3384.2, 3384.4, 276, null, 1015, 65787], [20240725, 3384.4, 3384.0, 3385.4, 3383.8, 3384.0, 245, null, 1016, 65716], [20240725, 3384.0, 3384.0, 3384.8, 3383.2, 3383.6, 151, null, 1017, 65661], [20240725, 3383.6, 3383.6, 3383.6, 3380.8, 3382.8, 312, null, 1018, 65537], [20240725, 3382.8, 3382.8, 3384.2, 3382.4, 3382.8, 187, null, 1019, 65492], [20240725, 3382.8, 3382.8, 3383.8, 3381.0, 3383.8, 158, null, 1020, 65454], [20240725, 3383.8, 3383.6, 3383.8, 3380.8, 3381.2, 222, null, 1021, 65413], [20240725, 3381.2, 3381.2, 3385.0, 3381.2, 3381.4, 286, null, 1022, 65376], [20240725, 3381.4, 3381.4, 3384.0, 3381.4, 3383.0, 135, null, 1023, 65359], [20240725, 3383.0, 3383.2, 3384.2, 3382.6, 3383.0, 135, null, 1024, 65309], [20240725, 3383.0, 3382.6, 3383.2, 3381.4, 3381.6, 114, null, 1025, 65294], [20240725, 3381.6, 3381.6, 3382.0, 3379.2, 3380.6, 366, null, 1026, 65243], [20240725, 3380.6, 3380.4, 3382.4, 3380.2, 3380.2, 146, null, 1027, 65227], [20240725, 3380.2, 3380.0, 3380.0, 3377.6, 3378.2, 314, null, 1028, 65166], [20240725, 3378.2, 3378.0, 3378.8, 3376.2, 3376.6, 296, null, 1029, 65112], [20240725, 3376.6, 3376.2, 3377.2, 3375.2, 3375.2, 329, null, 1030, 65035], [20240725, 3375.2, 3375.4, 3378.4, 3375.0, 3377.4, 320, null, 1031, 65022], [20240725, 3377.4, 3377.4, 3378.8, 3376.2, 3377.0, 194, null, 1032, 64993], [20240725, 3377.0, 3377.0, 3378.6, 3377.0, 3377.8, 127, null, 1033, 64975], [20240725, 3377.8, 3377.8, 3378.2, 3376.8, 3377.4, 131, null, 1034, 64991], [20240725, 3377.4, 3377.6, 3378.8, 3376.8, 3377.2, 188, null, 1035, 64945], [20240725, 3377.2, 3377.4, 3379.0, 3376.8, 3378.8, 214, null, 1036, 64960], [20240725, 3378.8, 3378.8, 3378.8, 3375.4, 3375.8, 233, null, 1037, 64924], [20240725, 3375.8, 3375.4, 3375.6, 3373.4, 3374.0, 254, null, 1038, 64884], [20240725, 3374.0, 3374.6, 3376.0, 3374.4, 3374.8, 154, null, 1039, 64853], [20240725, 3374.8, 3375.2, 3375.8, 3374.4, 3374.8, 91, null, 1040, 64868], [20240725, 3374.8, 3374.8, 3376.2, 3374.4, 3374.8, 100, null, 1041, 64858], [20240725, 3374.8, 3375.2, 3376.0, 3374.2, 3376.0, 89, null, 1042, 64845], [20240725, 3376.0, 3375.8, 3376.0, 3373.0, 3373.4, 191, null, 1043, 64863], [20240725, 3373.4, 3374.0, 3376.0, 3373.0, 3375.8, 264, null, 1044, 64845], [20240725, 3375.8, 3375.6, 3375.8, 3374.0, 3374.0, 112, null, 1045, 64823], [20240725, 3374.0, 3373.8, 3375.0, 3372.6, 3373.0, 181, null, 1046, 64773], [20240725, 3373.0, 3372.8, 3374.4, 3372.0, 3372.6, 212, null, 1047, 64749], [20240725, 3372.6, 3372.8, 3373.8, 3372.4, 3372.4, 156, null, 1048, 64708], [20240725, 3372.4, 3372.2, 3372.8, 3371.4, 3372.4, 177, null, 1049, 64670], [20240725, 3372.4, 3372.8, 3374.8, 3372.2, 3373.0, 167, null, 1050, 64665], [20240725, 3373.0, 3373.0, 3374.4, 3371.6, 3374.2, 184, null, 1051, 64629], [20240725, 3374.2, 3374.0, 3383.0, 3373.6, 3383.0, 674, null, 1052, 64463], [20240725, 3383.0, 3382.8, 3386.8, 3381.4, 3386.8, 843, null, 1053, 64390], [20240725, 3386.8, 3386.8, 3390.6, 3386.2, 3389.8, 729, null, 1054, 64260], [20240725, 3389.8, 3389.8, 3390.8, 3385.6, 3385.6, 437, null, 1055, 64156], [20240725, 3385.6, 3385.8, 3386.2, 3384.4, 3384.6, 338, null, 1056, 64135], [20240725, 3384.6, 3384.6, 3384.6, 3382.4, 3383.8, 349, null, 1057, 64094], [20240725, 3383.8, 3383.6, 3385.0, 3381.2, 3381.6, 262, null, 1058, 64078], [20240725, 3381.6, 3381.6, 3381.8, 3379.6, 3380.0, 331, null, 1059, 64131], [20240725, 3380.0, 3379.8, 3381.8, 3379.6, 3380.0, 288, null, 1100, 64145], [20240725, 3380.0, 3380.0, 3380.0, 3377.4, 3378.6, 258, null, 1101, 64166], [20240725, 3378.6, 3378.6, 3379.8, 3375.8, 3376.8, 274, null, 1102, 64227], [20240725, 3376.8, 3376.8, 3377.4, 3375.2, 3375.6, 157, null, 1103, 64265], [20240725, 3375.6, 3375.4, 3375.4, 3373.2, 3374.8, 262, null, 1104, 64277], [20240725, 3374.8, 3374.8, 3378.0, 3374.6, 3375.6, 212, null, 1105, 64302], [20240725, 3375.6, 3375.8, 3377.6, 3375.4, 3377.2, 161, null, 1106, 64338], [20240725, 3377.2, 3377.2, 3379.4, 3377.0, 3379.4, 155, null, 1107, 64335], [20240725, 3379.4, 3379.8, 3382.4, 3379.8, 3380.0, 292, null, 1108, 64383], [20240725, 3380.0, 3380.6, 3381.4, 3378.4, 3380.8, 185, null, 1109, 64428], [20240725, 3380.8, 3380.8, 3380.8, 3379.0, 3380.0, 123, null, 1110, 64462], [20240725, 3380.0, 3379.6, 3380.6, 3377.2, 3378.8, 186, null, 1111, 64516], [20240725, 3378.8, 3379.2, 3382.2, 3379.2, 3381.8, 167, null, 1112, 64532], [20240725, 3381.8, 3382.0, 3382.0, 3379.6, 3381.0, 117, null, 1113, 64549], [20240725, 3381.0, 3381.4, 3383.0, 3380.8, 3382.8, 147, null, 1114, 64545], [20240725, 3382.8, 3382.8, 3382.8, 3381.0, 3381.4, 110, null, 1115, 64568], [20240725, 3381.4, 3381.4, 3383.0, 3381.0, 3382.4, 74, null, 1116, 64574], [20240725, 3382.4, 3382.6, 3388.0, 3382.6, 3387.8, 253, null, 1117, 64577], [20240725, 3387.8, 3388.2, 3388.4, 3385.2, 3388.4, 283, null, 1118, 64584], [20240725, 3388.4, 3388.4, 3391.8, 3387.8, 3390.2, 428, null, 1119, 64639], [20240725, 3390.2, 3390.2, 3394.0, 3389.8, 3392.0, 445, null, 1120, 64603], [20240725, 3392.0, 3391.8, 3392.0, 3388.8, 3389.0, 352, null, 1121, 64628], [20240725, 3389.0, 3388.8, 3390.4, 3388.6, 3388.6, 209, null, 1122, 64630], [20240725, 3388.6, 3388.6, 3389.0, 3386.8, 3388.4, 203, null, 1123, 64673], [20240725, 3388.4, 3388.6, 3389.4, 3387.8, 3388.4, 120, null, 1124, 64715], [20240725, 3388.4, 3388.4, 3388.4, 3387.0, 3387.0, 109, null, 1125, 64733], [20240725, 3387.0, 3387.0, 3388.0, 3386.2, 3387.6, 142, null, 1126, 64771], [20240725, 3387.6, 3388.0, 3388.2, 3385.4, 3385.4, 155, null, 1127, 64797], [20240725, 3385.4, 3385.6, 3387.0, 3384.0, 3384.4, 184, null, 1128, 64858], [20240725, 3384.4, 3384.4, 3385.8, 3384.4, 3384.8, 108, null, 1129, 64872], [20240725, 3384.8, 3384.8, 3386.4, 3384.4, 3385.4, 149, null, 1130, 64894], [20240725, 3385.4, 3385.6, 3386.8, 3383.4, 3384.0, 236, null, 1301, 64960], [20240725, 3384.0, 3384.2, 3386.6, 3383.2, 3386.2, 173, null, 1302, 64991], [20240725, 3386.2, 3386.2, 3388.0, 3384.8, 3385.8, 165, null, 1303, 65022], [20240725, 3385.8, 3385.8, 3386.6, 3384.6, 3385.6, 109, null, 1304, 65053], [20240725, 3385.6, 3386.0, 3387.2, 3385.6, 3386.8, 134, null, 1305, 65094], [20240725, 3386.8, 3387.0, 3387.0, 3385.2, 3385.4, 140, null, 1306, 65142], [20240725, 3385.4, 3385.6, 3386.0, 3383.6, 3383.6, 140, null, 1307, 65183], [20240725, 3383.6, 3384.0, 3384.2, 3381.4, 3382.0, 212, null, 1308, 65239], [20240725, 3382.0, 3382.2, 3383.0, 3381.4, 3383.0, 175, null, 1309, 65293], [20240725, 3383.0, 3383.0, 3383.0, 3378.8, 3379.4, 223, null, 1310, 65321], [20240725, 3379.4, 3379.6, 3379.6, 3377.8, 3378.2, 182, null, 1311, 65369], [20240725, 3378.2, 3378.4, 3379.2, 3378.2, 3378.6, 128, null, 1312, 65409], [20240725, 3378.6, 3378.6, 3378.8, 3377.0, 3377.4, 88, null, 1313, 65427], [20240725, 3377.4, 3377.6, 3378.0, 3376.8, 3377.4, 88, null, 1314, 65442], [20240725, 3377.4, 3377.4, 3378.6, 3377.0, 3378.6, 113, null, 1315, 65474], [20240725, 3378.6, 3378.2, 3378.8, 3377.6, 3377.6, 160, null, 1316, 65507], [20240725, 3377.6, 3377.4, 3377.8, 3376.2, 3377.0, 108, null, 1317, 65509], [20240725, 3377.0, 3376.8, 3377.0, 3376.0, 3376.8, 59, null, 1318, 65521], [20240725, 3376.8, 3376.4, 3377.0, 3375.6, 3375.6, 61, null, 1319, 65536], [20240725, 3375.6, 3375.4, 3376.4, 3375.2, 3376.0, 67, null, 1320, 65539], [20240725, 3376.0, 3375.4, 3375.6, 3374.2, 3374.2, 126, null, 1321, 65559], [20240725, 3374.2, 3374.2, 3375.6, 3373.6, 3374.0, 116, null, 1322, 65594], [20240725, 3374.0, 3373.8, 3374.8, 3373.4, 3373.4, 141, null, 1323, 65603], [20240725, 3373.4, 3373.6, 3375.0, 3373.6, 3374.4, 141, null, 1324, 65636], [20240725, 3374.4, 3374.2, 3374.2, 3371.2, 3371.8, 372, null, 1325, 65657], [20240725, 3371.8, 3372.2, 3373.8, 3372.2, 3372.6, 121, null, 1326, 65680], [20240725, 3372.6, 3372.8, 3373.6, 3372.4, 3373.0, 51, null, 1327, 65682], [20240725, 3373.0, 3372.8, 3373.6, 3372.2, 3373.4, 81, null, 1328, 65708], [20240725, 3373.4, 3373.2, 3374.0, 3372.2, 3373.6, 82, null, 1329, 65736], [20240725, 3373.6, 3373.8, 3374.0, 3371.0, 3372.0, 150, null, 1330, 65774], [20240725, 3372.0, 3372.4, 3373.2, 3372.0, 3372.2, 91, null, 1331, 65799], [20240725, 3372.2, 3372.0, 3372.0, 3369.0, 3371.0, 299, null, 1332, 65851], [20240725, 3371.0, 3371.0, 3371.4, 3368.4, 3368.4, 173, null, 1333, 65913], [20240725, 3368.4, 3369.0, 3372.4, 3368.6, 3372.4, 113, null, 1334, 65938], [20240725, 3372.4, 3372.4, 3373.4, 3370.4, 3370.8, 199, null, 1335, 65954], [20240725, 3370.8, 3370.8, 3371.8, 3369.0, 3370.6, 142, null, 1336, 65982], [20240725, 3370.6, 3370.0, 3370.6, 3368.8, 3369.0, 127, null, 1337, 65994], [20240725, 3369.0, 3369.0, 3378.2, 3369.0, 3376.0, 730, null, 1338, 65913], [20240725, 3376.0, 3376.8, 3377.2, 3374.4, 3375.0, 487, null, 1339, 66005], [20240725, 3375.0, 3375.0, 3378.0, 3374.2, 3377.2, 363, null, 1340, 66033], [20240725, 3377.2, 3377.2, 3380.2, 3377.2, 3379.8, 348, null, 1341, 66037], [20240725, 3379.8, 3379.8, 3380.0, 3377.6, 3378.0, 363, null, 1342, 66060], [20240725, 3378.0, 3378.2, 3383.6, 3378.2, 3380.6, 345, null, 1343, 66113], [20240725, 3380.6, 3380.8, 3380.8, 3378.2, 3380.2, 229, null, 1344, 66167], [20240725, 3380.2, 3380.8, 3382.6, 3378.4, 3378.4, 339, null, 1345, 66200], [20240725, 3378.4, 3378.2, 3378.2, 3376.2, 3376.8, 177, null, 1346, 66250], [20240725, 3376.8, 3376.8, 3377.0, 3375.4, 3375.8, 114, null, 1347, 66288], [20240725, 3375.8, 3375.6, 3376.2, 3374.6, 3374.6, 106, null, 1348, 66299], [20240725, 3374.6, 3374.2, 3376.6, 3374.2, 3376.6, 72, null, 1349, 66325], [20240725, 3376.6, 3376.8, 3379.8, 3374.8, 3375.0, 178, null, 1350, 66366], [20240725, 3375.0, 3375.2, 3376.4, 3375.0, 3375.0, 82, null, 1351, 66375], [20240725, 3375.0, 3374.8, 3375.4, 3374.0, 3375.0, 92, null, 1352, 66393], [20240725, 3375.0, 3375.0, 3375.4, 3373.6, 3374.0, 90, null, 1353, 66422], [20240725, 3374.0, 3374.0, 3374.4, 3373.2, 3374.0, 91, null, 1354, 66437], [20240725, 3374.0, 3373.4, 3375.0, 3372.6, 3374.2, 122, null, 1355, 66467], [20240725, 3374.2, 3374.2, 3374.2, 3373.0, 3373.4, 68, null, 1356, 66477], [20240725, 3373.4, 3373.4, 3373.8, 3372.4, 3372.4, 73, null, 1357, 66490], [20240725, 3372.4, 3372.6, 3380.4, 3372.6, 3380.0, 825, null, 1358, 66585], [20240725, 3380.0, 3379.2, 3381.6, 3377.0, 3381.0, 367, null, 1359, 66703], [20240725, 3381.0, 3381.2, 3381.6, 3379.2, 3381.0, 281, null, 1400, 66811], [20240725, 3381.0, 3381.0, 3382.8, 3380.6, 3382.6, 513, null, 1401, 66997], [20240725, 3382.6, 3382.6, 3383.4, 3381.2, 3383.2, 263, null, 1402, 67081], [20240725, 3383.2, 3383.0, 3383.0, 3381.0, 3381.4, 209, null, 1403, 67137], [20240725, 3381.4, 3380.8, 3385.0, 3380.8, 3384.6, 339, null, 1404, 67231], [20240725, 3384.6, 3385.0, 3386.0, 3382.6, 3382.8, 276, null, 1405, 67324], [20240725, 3382.8, 3382.8, 3382.8, 3379.0, 3379.6, 280, null, 1406, 67432], [20240725, 3379.6, 3379.4, 3381.4, 3379.0, 3379.8, 144, null, 1407, 67478], [20240725, 3379.8, 3379.2, 3380.0, 3378.8, 3379.4, 84, null, 1408, 67509], [20240725, 3379.4, 3379.6, 3380.0, 3378.6, 3379.2, 64, null, 1409, 67538], [20240725, 3379.2, 3379.2, 3379.6, 3377.2, 3378.6, 141, null, 1410, 67603], [20240725, 3378.6, 3378.4, 3378.8, 3376.2, 3378.4, 148, null, 1411, 67638], [20240725, 3378.4, 3378.2, 3380.4, 3376.2, 3376.8, 162, null, 1412, 67687], [20240725, 3376.8, 3376.8, 3380.0, 3376.4, 3377.8, 165, null, 1413, 67743], [20240725, 3377.8, 3377.8, 3377.8, 3375.2, 3375.8, 163, null, 1414, 67793], [20240725, 3375.8, 3376.2, 3377.0, 3375.0, 3375.2, 111, null, 1415, 67837], [20240725, 3375.2, 3375.0, 3377.6, 3374.6, 3376.0, 183, null, 1416, 67881], [20240725, 3376.0, 3375.8, 3376.6, 3374.4, 3376.0, 173, null, 1417, 67944], [20240725, 3376.0, 3375.8, 3377.0, 3375.4, 3375.8, 92, null, 1418, 67976], [20240725, 3375.8, 3375.6, 3376.2, 3375.2, 3375.8, 48, null, 1419, 67991], [20240725, 3375.8, 3375.8, 3380.8, 3375.8, 3380.4, 426, null, 1420, 68134], [20240725, 3380.4, 3380.0, 3382.6, 3379.6, 3381.6, 568, null, 1421, 68351], [20240725, 3381.6, 3381.4, 3382.6, 3380.4, 3381.4, 249, null, 1422, 68416], [20240725, 3381.4, 3381.6, 3384.0, 3381.2, 3384.0, 251, null, 1423, 68509], [20240725, 3384.0, 3384.2, 3385.0, 3382.6, 3383.6, 349, null, 1424, 68602], [20240725, 3383.6, 3383.8, 3384.8, 3382.8, 3384.4, 242, null, 1425, 68697], [20240725, 3384.4, 3384.2, 3384.4, 3379.8, 3381.2, 372, null, 1426, 68864], [20240725, 3381.2, 3381.2, 3382.0, 3380.2, 3381.8, 114, null, 1427, 68921], [20240725, 3381.8, 3381.8, 3381.8, 3379.4, 3379.4, 94, null, 1428, 68982], [20240725, 3379.4, 3379.4, 3380.6, 3379.0, 3379.4, 98, null, 1429, 69028], [20240725, 3379.4, 3378.8, 3379.4, 3378.0, 3378.6, 69, null, 1430, 69057], [20240725, 3378.6, 3378.6, 3380.0, 3378.0, 3379.6, 91, null, 1431, 69090], [20240725, 3379.6, 3379.2, 3379.4, 3378.2, 3378.2, 57, null, 1432, 69114], [20240725, 3378.2, 3378.2, 3380.4, 3378.0, 3380.4, 77, null, 1433, 69126], [20240725, 3380.4, 3380.2, 3380.2, 3377.8, 3377.8, 73, null, 1434, 69150], [20240725, 3377.8, 3377.6, 3378.6, 3377.0, 3377.0, 96, null, 1435, 69181], [20240725, 3377.0, 3377.8, 3378.8, 3376.8, 3378.4, 90, null, 1436, 69227], [20240725, 3378.4, 3378.4, 3379.6, 3378.2, 3378.2, 93, null, 1437, 69271], [20240725, 3378.2, 3378.2, 3379.4, 3378.2, 3378.8, 58, null, 1438, 69287], [20240725, 3378.8, 3379.4, 3379.6, 3378.0, 3378.6, 71, null, 1439, 69316], [20240725, 3378.6, 3378.8, 3379.0, 3377.6, 3377.6, 89, null, 1440, 69320], [20240725, 3377.6, 3378.0, 3383.8, 3377.6, 3383.0, 694, null, 1441, 69660], [20240725, 3383.0, 3382.6, 3383.4, 3381.8, 3382.8, 204, null, 1442, 69765], [20240725, 3382.8, 3382.8, 3384.0, 3382.4, 3384.0, 229, null, 1443, 69852], [20240725, 3384.0, 3384.2, 3384.2, 3382.4, 3383.2, 301, null, 1444, 69943], [20240725, 3383.2, 3383.2, 3385.2, 3383.0, 3385.2, 429, null, 1445, 70078], [20240725, 3385.2, 3385.2, 3387.0, 3384.6, 3387.0, 335, null, 1446, 70229], [20240725, 3387.0, 3387.0, 3387.6, 3382.4, 3383.2, 486, null, 1447, 70402], [20240725, 3383.2, 3383.2, 3384.0, 3381.0, 3381.4, 380, null, 1448, 70562], [20240725, 3381.4, 3381.4, 3383.6, 3381.4, 3383.0, 141, null, 1449, 70641], [20240725, 3383.0, 3383.2, 3383.6, 3382.8, 3383.0, 162, null, 1450, 70742], [20240725, 3383.0, 3383.2, 3383.6, 3382.4, 3382.8, 184, null, 1451, 70848], [20240725, 3382.8, 3382.8, 3383.2, 3381.4, 3381.6, 153, null, 1452, 70926], [20240725, 3381.6, 3381.8, 3382.2, 3381.4, 3382.0, 123, null, 1453, 70977], [20240725, 3382.0, 3382.0, 3383.4, 3381.6, 3382.8, 201, null, 1454, 71061], [20240725, 3382.8, 3383.0, 3383.8, 3382.0, 3383.0, 342, null, 1455, 71172], [20240725, 3383.0, 3383.4, 3383.6, 3382.2, 3382.6, 302, null, 1456, 71312], [20240725, 3382.6, 3382.8, 3382.8, 3381.4, 3381.4, 395, null, 1457, 71466], [20240725, 3381.4, 3381.4, 3382.2, 3381.4, 3382.2, 319, null, 1458, 71605], [20240725, 3382.2, 3382.0, 3382.2, 3381.0, 3381.2, 302, null, 1459, 71787], [20240725, 3381.2, 3381.2, 3381.6, 3380.0, 3380.6, 498, null, 1500, 72042], [20240726, 3380.6, 3385.0, 3395.2, 3385.0, 3392.8, 1399, null, 931, 71056], [20240726, 3392.8, 3392.6, 3393.2, 3389.6, 3390.0, 693, null, 932, 70681], [20240726, 3390.0, 3390.0, 3391.0, 3388.2, 3389.6, 414, null, 933, 70390], [20240726, 3389.6, 3390.0, 3396.8, 3390.0, 3396.2, 596, null, 934, 70023], [20240726, 3396.2, 3396.4, 3398.4, 3395.0, 3398.2, 378, null, 935, 69821], [20240726, 3398.2, 3398.6, 3398.8, 3396.0, 3396.6, 416, null, 936, 69574], [20240726, 3396.6, 3397.0, 3398.0, 3396.0, 3397.6, 284, null, 937, 69384], [20240726, 3397.6, 3397.6, 3401.2, 3397.4, 3400.8, 416, null, 938, 69135], [20240726, 3400.8, 3401.0, 3401.4, 3398.2, 3400.0, 395, null, 939, 68917], [20240726, 3400.0, 3400.0, 3402.0, 3399.0, 3400.6, 372, null, 940, 68732], [20240726, 3400.6, 3400.2, 3400.6, 3398.8, 3399.2, 348, null, 941, 68563], [20240726, 3399.2, 3399.0, 3401.4, 3399.0, 3400.6, 232, null, 942, 68427], [20240726, 3400.6, 3400.6, 3403.6, 3400.4, 3403.2, 292, null, 943, 68258], [20240726, 3403.2, 3403.2, 3405.2, 3402.6, 3404.4, 411, null, 944, 68076], [20240726, 3404.4, 3405.0, 3409.6, 3405.0, 3409.6, 526, null, 945, 67844], [20240726, 3409.6, 3409.2, 3409.6, 3407.4, 3409.2, 588, null, 946, 67482], [20240726, 3409.2, 3409.6, 3410.0, 3407.2, 3407.2, 307, null, 947, 67297], [20240726, 3407.2, 3407.8, 3408.8, 3406.4, 3408.2, 267, null, 948, 67127], [20240726, 3408.2, 3408.4, 3408.4, 3405.0, 3405.6, 248, null, 949, 66981], [20240726, 3405.6, 3405.6, 3406.2, 3402.2, 3405.6, 365, null, 950, 66824], [20240726, 3405.6, 3405.4, 3408.4, 3405.0, 3407.6, 354, null, 951, 66703], [20240726, 3407.6, 3407.4, 3411.0, 3406.0, 3411.0, 317, null, 952, 66553], [20240726, 3411.0, 3410.6, 3411.8, 3406.6, 3407.6, 403, null, 953, 66349], [20240726, 3407.6, 3408.0, 3409.4, 3406.2, 3406.8, 271, null, 954, 66261], [20240726, 3406.8, 3406.6, 3406.8, 3404.8, 3405.0, 285, null, 955, 66183], [20240726, 3405.0, 3404.6, 3405.0, 3402.6, 3404.0, 203, null, 956, 66096], [20240726, 3404.0, 3403.8, 3405.0, 3402.8, 3404.6, 207, null, 957, 66010], [20240726, 3404.6, 3404.6, 3407.2, 3404.2, 3407.2, 138, null, 958, 65949], [20240726, 3407.2, 3407.2, 3408.6, 3406.4, 3406.8, 201, null, 959, 65898], [20240726, 3406.8, 3406.4, 3407.6, 3405.2, 3405.8, 195, null, 1000, 65803], [20240726, 3405.8, 3406.0, 3406.4, 3402.6, 3402.6, 306, null, 1001, 65638], [20240726, 3402.6, 3402.8, 3404.4, 3399.2, 3399.2, 454, null, 1002, 65453], [20240726, 3399.2, 3399.2, 3399.2, 3394.6, 3395.0, 795, null, 1003, 65268], [20240726, 3395.0, 3395.6, 3395.6, 3392.0, 3394.0, 469, null, 1004, 65158], [20240726, 3394.0, 3393.6, 3393.6, 3390.8, 3391.0, 373, null, 1005, 64992], [20240726, 3391.0, 3391.0, 3395.0, 3390.4, 3392.4, 455, null, 1006, 64792], [20240726, 3392.4, 3392.6, 3392.8, 3389.0, 3391.2, 439, null, 1007, 64617], [20240726, 3391.2, 3391.4, 3393.4, 3391.0, 3393.2, 197, null, 1008, 64554], [20240726, 3393.2, 3393.8, 3394.8, 3393.2, 3393.6, 247, null, 1009, 64515], [20240726, 3393.6, 3393.6, 3394.0, 3391.2, 3392.2, 225, null, 1010, 64452], [20240726, 3392.2, 3392.2, 3392.2, 3390.4, 3390.8, 170, null, 1011, 64410], [20240726, 3390.8, 3391.0, 3392.2, 3391.0, 3391.6, 107, null, 1012, 64409], [20240726, 3391.6, 3391.6, 3393.0, 3391.4, 3391.6, 119, null, 1013, 64407], [20240726, 3391.6, 3391.6, 3393.0, 3390.8, 3392.2, 87, null, 1014, 64390], [20240726, 3392.2, 3392.0, 3392.4, 3391.2, 3391.2, 126, null, 1015, 64359], [20240726, 3391.2, 3391.2, 3392.8, 3391.2, 3392.2, 128, null, 1016, 64321], [20240726, 3392.2, 3392.0, 3392.4, 3390.4, 3390.8, 103, null, 1017, 64295], [20240726, 3390.8, 3390.8, 3391.8, 3389.2, 3391.0, 260, null, 1018, 64216], [20240726, 3391.0, 3391.0, 3392.4, 3390.4, 3390.8, 222, null, 1019, 64164], [20240726, 3390.8, 3390.4, 3390.8, 3389.4, 3390.2, 73, null, 1020, 64162], [20240726, 3390.2, 3390.2, 3390.4, 3387.8, 3388.0, 189, null, 1021, 64139], [20240726, 3388.0, 3387.8, 3387.8, 3385.8, 3385.8, 322, null, 1022, 64085], [20240726, 3385.8, 3386.0, 3386.4, 3382.8, 3382.8, 352, null, 1023, 64043], [20240726, 3382.8, 3382.8, 3384.4, 3382.4, 3384.0, 224, null, 1024, 64019], [20240726, 3384.0, 3383.6, 3385.6, 3383.2, 3383.2, 247, null, 1025, 64000], [20240726, 3383.2, 3383.0, 3384.8, 3381.8, 3382.4, 250, null, 1026, 64015], [20240726, 3382.4, 3382.6, 3384.8, 3382.2, 3384.2, 243, null, 1027, 63990], [20240726, 3384.2, 3383.8, 3383.8, 3382.4, 3383.2, 167, null, 1028, 63939], [20240726, 3383.2, 3383.6, 3383.6, 3382.0, 3382.2, 144, null, 1029, 63981], [20240726, 3382.2, 3382.0, 3382.0, 3380.2, 3381.0, 268, null, 1030, 63986], [20240726, 3381.0, 3381.0, 3382.6, 3380.4, 3380.6, 169, null, 1031, 63973], [20240726, 3380.6, 3380.8, 3381.0, 3378.6, 3379.8, 288, null, 1032, 63994], [20240726, 3379.8, 3379.8, 3381.8, 3379.8, 3380.4, 249, null, 1033, 63997], [20240726, 3380.4, 3380.4, 3380.6, 3379.6, 3380.2, 133, null, 1034, 63987], [20240726, 3380.2, 3380.2, 3380.2, 3378.0, 3378.4, 195, null, 1035, 63948], [20240726, 3378.4, 3378.6, 3379.6, 3377.8, 3379.0, 190, null, 1036, 63962], [20240726, 3379.0, 3378.8, 3382.6, 3378.6, 3380.2, 382, null, 1037, 63954], [20240726, 3380.2, 3380.6, 3381.0, 3379.4, 3379.6, 126, null, 1038, 63959], [20240726, 3379.6, 3379.6, 3382.6, 3379.4, 3382.2, 224, null, 1039, 63964], [20240726, 3382.2, 3382.2, 3382.2, 3379.2, 3380.6, 210, null, 1040, 63904], [20240726, 3380.6, 3381.0, 3381.6, 3380.4, 3380.8, 115, null, 1041, 63894], [20240726, 3380.8, 3381.0, 3381.6, 3379.6, 3381.6, 129, null, 1042, 63864], [20240726, 3381.6, 3381.8, 3382.0, 3380.0, 3382.0, 82, null, 1043, 63856], [20240726, 3382.0, 3381.8, 3382.0, 3380.8, 3381.0, 71, null, 1044, 63855], [20240726, 3381.0, 3381.2, 3382.0, 3381.0, 3381.6, 72, null, 1045, 63842], [20240726, 3381.6, 3381.8, 3383.4, 3381.4, 3382.2, 211, null, 1046, 63830], [20240726, 3382.2, 3382.2, 3383.6, 3382.0, 3383.6, 127, null, 1047, 63846], [20240726, 3383.6, 3383.6, 3384.4, 3383.0, 3384.2, 117, null, 1048, 63820], [20240726, 3384.2, 3384.2, 3384.6, 3382.2, 3383.0, 117, null, 1049, 63816], [20240726, 3383.0, 3383.0, 3384.8, 3383.0, 3383.4, 79, null, 1050, 63807], [20240726, 3383.4, 3383.4, 3384.2, 3383.0, 3384.0, 64, null, 1051, 63801], [20240726, 3384.0, 3384.0, 3384.8, 3383.0, 3384.2, 90, null, 1052, 63796], [20240726, 3384.2, 3384.4, 3385.4, 3382.6, 3382.6, 124, null, 1053, 63795], [20240726, 3382.6, 3382.4, 3383.2, 3381.8, 3381.8, 116, null, 1054, 63785], [20240726, 3381.8, 3381.8, 3382.6, 3380.4, 3382.0, 147, null, 1055, 63772], [20240726, 3382.0, 3382.0, 3382.0, 3381.0, 3381.0, 33, null, 1056, 63762], [20240726, 3381.0, 3381.4, 3383.6, 3381.0, 3382.8, 125, null, 1057, 63753], [20240726, 3382.8, 3383.0, 3383.2, 3381.8, 3382.8, 50, null, 1058, 63743], [20240726, 3382.8, 3382.4, 3383.0, 3381.2, 3381.2, 98, null, 1059, 63717], [20240726, 3381.2, 3381.4, 3382.2, 3380.8, 3381.2, 81, null, 1100, 63699], [20240726, 3381.2, 3381.2, 3381.4, 3380.2, 3380.8, 124, null, 1101, 63667], [20240726, 3380.8, 3381.4, 3383.2, 3381.4, 3383.0, 159, null, 1102, 63639], [20240726, 3383.0, 3383.2, 3383.2, 3380.8, 3381.0, 117, null, 1103, 63634], [20240726, 3381.0, 3381.2, 3388.4, 3381.0, 3384.4, 544, null, 1104, 63588], [20240726, 3384.4, 3384.6, 3386.4, 3383.4, 3384.4, 186, null, 1105, 63572], [20240726, 3384.4, 3384.6, 3386.0, 3383.6, 3385.4, 140, null, 1106, 63592], [20240726, 3385.4, 3385.4, 3385.6, 3384.0, 3384.6, 100, null, 1107, 63601], [20240726, 3384.6, 3384.0, 3384.2, 3383.2, 3383.2, 82, null, 1108, 63599], [20240726, 3383.2, 3383.2, 3386.2, 3383.0, 3384.6, 98, null, 1109, 63608], [20240726, 3384.6, 3384.4, 3385.0, 3383.8, 3384.6, 61, null, 1110, 63633], [20240726, 3384.6, 3384.8, 3389.6, 3384.8, 3387.0, 361, null, 1111, 63662], [20240726, 3387.0, 3386.6, 3388.8, 3386.6, 3388.2, 143, null, 1112, 63674], [20240726, 3388.2, 3388.2, 3389.4, 3387.6, 3389.4, 113, null, 1113, 63680], [20240726, 3389.4, 3389.2, 3391.6, 3389.2, 3391.0, 362, null, 1114, 63664], [20240726, 3391.0, 3391.0, 3395.4, 3391.0, 3393.2, 560, null, 1115, 63719], [20240726, 3393.2, 3393.2, 3393.6, 3391.2, 3392.2, 289, null, 1116, 63722], [20240726, 3392.2, 3392.2, 3393.8, 3391.4, 3393.4, 242, null, 1117, 63703], [20240726, 3393.4, 3393.4, 3393.6, 3392.4, 3393.0, 109, null, 1118, 63715], [20240726, 3393.0, 3393.2, 3398.0, 3393.2, 3396.2, 422, null, 1119, 63766], [20240726, 3396.2, 3395.8, 3400.6, 3395.6, 3400.0, 440, null, 1120, 63812], [20240726, 3400.0, 3400.2, 3402.6, 3399.8, 3400.2, 447, null, 1121, 63933], [20240726, 3400.2, 3399.8, 3401.6, 3398.6, 3398.6, 245, null, 1122, 63965], [20240726, 3398.6, 3398.2, 3399.0, 3396.4, 3396.6, 215, null, 1123, 63990], [20240726, 3396.6, 3396.8, 3396.8, 3393.6, 3393.6, 274, null, 1124, 64036], [20240726, 3393.6, 3393.8, 3394.6, 3393.2, 3393.4, 103, null, 1125, 64050], [20240726, 3393.4, 3393.2, 3393.4, 3390.0, 3391.4, 208, null, 1126, 64078], [20240726, 3391.4, 3391.6, 3391.6, 3388.4, 3389.4, 208, null, 1127, 64096], [20240726, 3389.4, 3389.4, 3390.8, 3388.8, 3390.8, 133, null, 1128, 64081], [20240726, 3390.8, 3390.8, 3391.0, 3389.8, 3390.0, 49, null, 1129, 64085], [20240726, 3390.0, 3390.0, 3390.4, 3388.8, 3389.0, 90, null, 1130, 64073], [20240726, 3389.0, 3389.4, 3389.6, 3387.6, 3388.2, 223, null, 1301, 64128], [20240726, 3388.2, 3388.0, 3388.8, 3386.2, 3387.6, 267, null, 1302, 64195], [20240726, 3387.6, 3387.4, 3388.8, 3387.0, 3387.6, 98, null, 1303, 64193], [20240726, 3387.6, 3387.4, 3387.8, 3386.6, 3387.4, 103, null, 1304, 64215], [20240726, 3387.4, 3387.4, 3387.8, 3385.2, 3385.4, 162, null, 1305, 64254], [20240726, 3385.4, 3385.4, 3387.8, 3385.0, 3386.6, 121, null, 1306, 64283], [20240726, 3386.6, 3386.6, 3386.8, 3384.2, 3384.2, 156, null, 1307, 64328], [20240726, 3384.2, 3384.0, 3385.8, 3383.8, 3384.2, 103, null, 1308, 64342], [20240726, 3384.2, 3384.4, 3385.6, 3383.8, 3385.6, 157, null, 1309, 64356], [20240726, 3385.6, 3385.6, 3387.8, 3385.6, 3387.2, 83, null, 1310, 64347], [20240726, 3387.2, 3387.4, 3388.2, 3386.0, 3387.6, 164, null, 1311, 64333], [20240726, 3387.6, 3387.6, 3388.8, 3387.0, 3387.0, 116, null, 1312, 64294], [20240726, 3387.0, 3387.0, 3388.0, 3387.0, 3387.4, 54, null, 1313, 64289], [20240726, 3387.4, 3387.2, 3387.4, 3385.2, 3385.6, 98, null, 1314, 64295], [20240726, 3385.6, 3385.4, 3385.8, 3384.6, 3385.4, 83, null, 1315, 64291], [20240726, 3385.4, 3385.6, 3386.8, 3385.2, 3386.2, 114, null, 1316, 64261], [20240726, 3386.2, 3385.6, 3387.2, 3385.4, 3387.2, 58, null, 1317, 64240], [20240726, 3387.2, 3387.8, 3389.2, 3387.8, 3388.8, 123, null, 1318, 64245], [20240726, 3388.8, 3388.8, 3388.8, 3387.2, 3387.8, 69, null, 1319, 64254], [20240726, 3387.8, 3388.4, 3389.6, 3388.0, 3389.0, 81, null, 1320, 64252], [20240726, 3389.0, 3389.6, 3392.2, 3389.6, 3390.8, 242, null, 1321, 64299], [20240726, 3390.8, 3390.6, 3391.6, 3390.6, 3391.2, 56, null, 1322, 64306], [20240726, 3391.2, 3391.2, 3392.8, 3391.0, 3391.4, 86, null, 1323, 64333], [20240726, 3391.4, 3391.6, 3393.8, 3391.4, 3393.4, 104, null, 1324, 64309], [20240726, 3393.4, 3393.8, 3394.8, 3393.8, 3394.2, 169, null, 1325, 64327], [20240726, 3394.2, 3394.6, 3398.6, 3394.0, 3396.6, 294, null, 1326, 64340], [20240726, 3396.6, 3396.6, 3396.8, 3392.2, 3392.4, 244, null, 1327, 64350], [20240726, 3392.4, 3392.2, 3394.0, 3392.0, 3392.2, 143, null, 1328, 64335], [20240726, 3392.2, 3392.0, 3393.8, 3392.0, 3393.2, 71, null, 1329, 64357], [20240726, 3393.2, 3393.2, 3394.2, 3392.6, 3394.0, 86, null, 1330, 64372], [20240726, 3394.0, 3393.6, 3396.0, 3392.4, 3392.4, 199, null, 1331, 64413], [20240726, 3392.4, 3392.4, 3394.6, 3392.4, 3393.8, 97, null, 1332, 64436], [20240726, 3393.8, 3393.6, 3393.6, 3391.6, 3392.2, 99, null, 1333, 64454], [20240726, 3392.2, 3392.0, 3394.0, 3391.2, 3393.8, 153, null, 1334, 64505], [20240726, 3393.8, 3393.8, 3394.0, 3392.4, 3393.2, 75, null, 1335, 64511], [20240726, 3393.2, 3393.6, 3398.0, 3393.2, 3395.0, 312, null, 1336, 64571], [20240726, 3395.0, 3394.8, 3395.6, 3393.4, 3393.6, 92, null, 1337, 64589], [20240726, 3393.6, 3393.4, 3394.0, 3392.6, 3393.6, 69, null, 1338, 64609], [20240726, 3393.6, 3393.2, 3394.0, 3393.0, 3393.2, 70, null, 1339, 64614], [20240726, 3393.2, 3393.0, 3393.0, 3390.2, 3391.4, 183, null, 1340, 64666], [20240726, 3391.4, 3391.2, 3391.4, 3389.8, 3390.0, 105, null, 1341, 64668], [20240726, 3390.0, 3390.0, 3391.4, 3390.0, 3390.4, 84, null, 1342, 64680], [20240726, 3390.4, 3390.4, 3390.4, 3389.2, 3389.2, 88, null, 1343, 64694], [20240726, 3389.2, 3389.6, 3389.6, 3388.0, 3388.6, 188, null, 1344, 64741], [20240726, 3388.6, 3388.2, 3389.6, 3387.8, 3388.8, 101, null, 1345, 64773], [20240726, 3388.8, 3388.8, 3390.8, 3388.6, 3390.8, 64, null, 1346, 64795], [20240726, 3390.8, 3390.8, 3392.0, 3389.2, 3389.2, 121, null, 1347, 64820], [20240726, 3389.2, 3389.2, 3390.0, 3387.0, 3387.4, 146, null, 1348, 64868], [20240726, 3387.4, 3387.8, 3387.8, 3386.2, 3387.2, 134, null, 1349, 64914], [20240726, 3387.2, 3387.6, 3388.8, 3387.0, 3387.8, 65, null, 1350, 64924], [20240726, 3387.8, 3388.2, 3388.4, 3387.4, 3387.6, 48, null, 1351, 64932], [20240726, 3387.6, 3387.8, 3390.6, 3387.4, 3388.8, 64, null, 1352, 64952], [20240726, 3388.8, 3389.0, 3390.0, 3388.6, 3389.2, 69, null, 1353, 64978], [20240726, 3389.2, 3389.0, 3389.6, 3388.4, 3389.0, 65, null, 1354, 65009], [20240726, 3389.0, 3389.2, 3389.2, 3388.0, 3388.2, 81, null, 1355, 65022], [20240726, 3388.2, 3388.2, 3389.6, 3388.2, 3388.8, 61, null, 1356, 65040], [20240726, 3388.8, 3388.8, 3391.2, 3388.8, 3391.0, 119, null, 1357, 65058], [20240726, 3391.0, 3391.0, 3391.6, 3390.2, 3391.6, 62, null, 1358, 65072], [20240726, 3391.6, 3391.2, 3391.2, 3390.2, 3391.2, 52, null, 1359, 65096], [20240726, 3391.2, 3391.4, 3391.4, 3389.4, 3389.4, 47, null, 1400, 65117], [20240726, 3389.4, 3389.2, 3389.8, 3387.2, 3388.2, 142, null, 1401, 65161], [20240726, 3388.2, 3388.4, 3388.4, 3387.2, 3388.0, 79, null, 1402, 65169], [20240726, 3388.0, 3387.8, 3388.2, 3386.8, 3387.8, 96, null, 1403, 65197], [20240726, 3387.8, 3387.8, 3389.0, 3387.6, 3388.2, 61, null, 1404, 65220], [20240726, 3388.2, 3387.8, 3388.0, 3387.0, 3387.2, 93, null, 1405, 65228], [20240726, 3387.2, 3387.6, 3392.6, 3387.6, 3390.8, 193, null, 1406, 65272], [20240726, 3390.8, 3390.8, 3390.8, 3387.8, 3387.8, 183, null, 1407, 65324], [20240726, 3387.8, 3387.8, 3388.0, 3386.0, 3388.0, 126, null, 1408, 65375], [20240726, 3388.0, 3387.8, 3389.0, 3387.8, 3388.6, 71, null, 1409, 65398], [20240726, 3388.6, 3388.2, 3388.4, 3387.6, 3387.8, 43, null, 1410, 65405], [20240726, 3387.8, 3387.8, 3389.2, 3387.6, 3389.2, 49, null, 1411, 65425], [20240726, 3389.2, 3389.2, 3389.2, 3387.6, 3388.4, 45, null, 1412, 65438], [20240726, 3388.4, 3388.0, 3388.6, 3387.2, 3388.4, 41, null, 1413, 65448], [20240726, 3388.4, 3388.4, 3389.0, 3387.4, 3387.6, 38, null, 1414, 65464], [20240726, 3387.6, 3387.6, 3388.4, 3387.6, 3387.6, 55, null, 1415, 65489], [20240726, 3387.6, 3387.2, 3388.8, 3387.2, 3388.8, 67, null, 1416, 65497], [20240726, 3388.8, 3388.4, 3388.4, 3387.2, 3388.2, 64, null, 1417, 65513], [20240726, 3388.2, 3387.6, 3387.6, 3386.0, 3386.2, 82, null, 1418, 65536], [20240726, 3386.2, 3386.2, 3386.6, 3385.2, 3385.2, 130, null, 1419, 65570], [20240726, 3385.2, 3385.2, 3385.8, 3384.2, 3384.8, 246, null, 1420, 65623], [20240726, 3384.8, 3384.8, 3388.0, 3384.8, 3387.8, 133, null, 1421, 65647], [20240726, 3387.8, 3387.8, 3387.8, 3385.6, 3385.6, 62, null, 1422, 65674], [20240726, 3385.6, 3385.4, 3386.6, 3385.4, 3385.8, 56, null, 1423, 65694], [20240726, 3385.8, 3386.0, 3386.0, 3384.4, 3384.6, 71, null, 1424, 65726], [20240726, 3384.6, 3384.4, 3385.2, 3384.0, 3385.0, 93, null, 1425, 65748], [20240726, 3385.0, 3384.8, 3385.0, 3384.4, 3384.6, 71, null, 1426, 65755], [20240726, 3384.6, 3384.4, 3385.0, 3384.2, 3384.4, 38, null, 1427, 65774], [20240726, 3384.4, 3384.2, 3384.4, 3383.6, 3384.0, 69, null, 1428, 65798], [20240726, 3384.0, 3383.6, 3391.6, 3383.6, 3391.0, 860, null, 1429, 65913], [20240726, 3391.0, 3391.2, 3391.8, 3388.8, 3390.4, 467, null, 1430, 65983], [20240726, 3390.4, 3391.2, 3392.2, 3389.4, 3392.2, 304, null, 1431, 66066], [20240726, 3392.2, 3392.0, 3392.6, 3390.2, 3392.0, 248, null, 1432, 66151], [20240726, 3392.0, 3392.2, 3395.4, 3391.4, 3395.2, 437, null, 1433, 66231], [20240726, 3395.2, 3395.6, 3395.6, 3390.2, 3391.6, 292, null, 1434, 66301], [20240726, 3391.6, 3391.6, 3391.6, 3389.0, 3389.4, 170, null, 1435, 66320], [20240726, 3389.4, 3389.4, 3390.0, 3388.4, 3389.4, 129, null, 1436, 66362], [20240726, 3389.4, 3389.0, 3395.0, 3388.8, 3390.4, 381, null, 1437, 66440], [20240726, 3390.4, 3390.4, 3391.0, 3388.0, 3391.0, 225, null, 1438, 66492], [20240726, 3391.0, 3391.2, 3392.0, 3389.6, 3392.0, 146, null, 1439, 66558], [20240726, 3392.0, 3391.2, 3391.2, 3388.8, 3389.2, 106, null, 1440, 66608], [20240726, 3389.2, 3388.8, 3393.0, 3388.0, 3392.0, 356, null, 1441, 66705], [20240726, 3392.0, 3391.8, 3394.0, 3391.6, 3393.6, 182, null, 1442, 66756], [20240726, 3393.6, 3393.8, 3394.6, 3393.2, 3394.2, 182, null, 1443, 66809], [20240726, 3394.2, 3394.2, 3395.0, 3394.0, 3394.6, 242, null, 1444, 66843], [20240726, 3394.6, 3394.8, 3396.4, 3394.4, 3396.0, 325, null, 1445, 66923], [20240726, 3396.0, 3395.8, 3395.8, 3392.0, 3393.4, 386, null, 1446, 67084], [20240726, 3393.4, 3393.2, 3394.6, 3392.6, 3394.2, 236, null, 1447, 67182], [20240726, 3394.2, 3394.2, 3396.0, 3394.2, 3395.8, 174, null, 1448, 67230], [20240726, 3395.8, 3395.8, 3397.2, 3394.2, 3396.6, 265, null, 1449, 67294], [20240726, 3396.6, 3396.8, 3398.8, 3396.4, 3397.8, 351, null, 1450, 67429], [20240726, 3397.8, 3397.0, 3397.0, 3395.2, 3396.4, 290, null, 1451, 67567], [20240726, 3396.4, 3396.4, 3398.0, 3395.2, 3396.4, 253, null, 1452, 67665], [20240726, 3396.4, 3396.6, 3397.4, 3395.6, 3396.6, 242, null, 1453, 67765], [20240726, 3396.6, 3396.4, 3397.6, 3395.8, 3396.8, 215, null, 1454, 67867], [20240726, 3396.8, 3396.6, 3397.4, 3396.4, 3397.2, 279, null, 1455, 67953], [20240726, 3397.2, 3397.4, 3398.6, 3397.0, 3398.4, 346, null, 1456, 68105], [20240726, 3398.4, 3398.4, 3398.4, 3397.8, 3398.2, 280, null, 1457, 68164], [20240726, 3398.2, 3397.8, 3398.8, 3397.2, 3397.2, 327, null, 1458, 68287], [20240726, 3397.2, 3397.6, 3397.6, 3395.8, 3396.2, 410, null, 1459, 68527], [20240726, 3396.2, 3395.8, 3397.6, 3395.6, 3397.4, 460, null, 1500, 68729], [20240729, 3397.4, 3397.4, 3398.6, 3385.6, 3387.6, 1528, null, 931, 67723], [20240729, 3387.6, 3387.0, 3387.0, 3380.0, 3384.2, 978, null, 932, 67258], [20240729, 3384.2, 3383.6, 3387.8, 3383.6, 3386.4, 603, null, 933, 66890], [20240729, 3386.4, 3387.2, 3388.8, 3386.4, 3387.0, 566, null, 934, 66577], [20240729, 3387.0, 3386.8, 3388.2, 3385.2, 3388.0, 356, null, 935, 66387], [20240729, 3388.0, 3388.2, 3391.4, 3387.0, 3387.2, 641, null, 936, 65976], [20240729, 3387.2, 3387.4, 3388.4, 3383.4, 3384.6, 409, null, 937, 65730], [20240729, 3384.6, 3384.2, 3387.0, 3382.2, 3385.4, 416, null, 938, 65571], [20240729, 3385.4, 3385.4, 3387.8, 3385.2, 3386.2, 217, null, 939, 65472], [20240729, 3386.2, 3385.4, 3387.8, 3384.0, 3387.8, 285, null, 940, 65363], [20240729, 3387.8, 3387.6, 3391.0, 3386.8, 3388.0, 401, null, 941, 65199], [20240729, 3388.0, 3388.0, 3389.4, 3387.0, 3388.8, 320, null, 942, 65074], [20240729, 3388.8, 3388.2, 3388.2, 3386.4, 3388.0, 182, null, 943, 64995], [20240729, 3388.0, 3388.2, 3389.2, 3387.0, 3388.2, 158, null, 944, 64937], [20240729, 3388.2, 3388.6, 3389.6, 3386.8, 3388.0, 195, null, 945, 64843], [20240729, 3388.0, 3388.2, 3388.2, 3386.0, 3386.4, 218, null, 946, 64735], [20240729, 3386.4, 3386.4, 3388.6, 3386.0, 3388.2, 192, null, 947, 64634], [20240729, 3388.2, 3388.2, 3388.8, 3387.2, 3388.2, 133, null, 948, 64581], [20240729, 3388.2, 3388.2, 3390.6, 3387.4, 3390.2, 197, null, 949, 64494], [20240729, 3390.2, 3390.4, 3396.6, 3390.4, 3396.0, 489, null, 950, 64287], [20240729, 3396.0, 3396.8, 3399.0, 3396.6, 3397.4, 508, null, 951, 64068], [20240729, 3397.4, 3397.8, 3398.0, 3396.2, 3397.6, 230, null, 952, 63934], [20240729, 3397.6, 3397.6, 3397.6, 3394.6, 3395.4, 266, null, 953, 63824], [20240729, 3395.4, 3395.4, 3395.4, 3394.2, 3394.4, 179, null, 954, 63740], [20240729, 3394.4, 3394.2, 3394.4, 3392.2, 3393.2, 236, null, 955, 63696], [20240729, 3393.2, 3392.8, 3393.2, 3390.6, 3392.8, 221, null, 956, 63655], [20240729, 3392.8, 3392.6, 3394.2, 3392.4, 3393.0, 138, null, 957, 63614], [20240729, 3393.0, 3393.6, 3395.2, 3393.6, 3394.4, 147, null, 958, 63571], [20240729, 3394.4, 3395.0, 3395.4, 3392.2, 3392.2, 142, null, 959, 63548], [20240729, 3392.2, 3392.2, 3392.6, 3391.2, 3391.6, 126, null, 1000, 63527], [20240729, 3391.6, 3391.0, 3391.6, 3388.8, 3389.0, 331, null, 1001, 63460], [20240729, 3389.0, 3388.8, 3389.4, 3387.2, 3387.4, 260, null, 1002, 63408], [20240729, 3387.4, 3387.6, 3388.4, 3387.6, 3387.6, 132, null, 1003, 63359], [20240729, 3387.6, 3387.6, 3388.0, 3387.0, 3387.4, 142, null, 1004, 63347], [20240729, 3387.4, 3387.2, 3387.4, 3386.0, 3386.4, 208, null, 1005, 63295], [20240729, 3386.4, 3386.6, 3387.4, 3385.6, 3386.2, 280, null, 1006, 63223], [20240729, 3386.2, 3386.2, 3386.4, 3385.2, 3385.8, 118, null, 1007, 63178], [20240729, 3385.8, 3385.8, 3389.6, 3385.8, 3388.6, 275, null, 1008, 63051], [20240729, 3388.6, 3389.2, 3389.2, 3387.0, 3387.0, 147, null, 1009, 62969], [20240729, 3387.0, 3387.4, 3388.0, 3385.8, 3387.2, 131, null, 1010, 62936], [20240729, 3387.2, 3387.6, 3387.6, 3385.6, 3386.6, 155, null, 1011, 62914], [20240729, 3386.6, 3386.4, 3387.8, 3386.4, 3387.0, 106, null, 1012, 62890], [20240729, 3387.0, 3387.2, 3388.6, 3387.0, 3387.2, 91, null, 1013, 62865], [20240729, 3387.2, 3387.4, 3389.6, 3387.4, 3389.0, 80, null, 1014, 62844], [20240729, 3389.0, 3388.6, 3389.2, 3387.6, 3387.6, 54, null, 1015, 62820], [20240729, 3387.6, 3387.6, 3389.0, 3387.6, 3388.4, 74, null, 1016, 62805], [20240729, 3388.4, 3388.4, 3388.4, 3386.8, 3386.8, 88, null, 1017, 62788], [20240729, 3386.8, 3387.2, 3387.8, 3386.6, 3386.6, 63, null, 1018, 62765], [20240729, 3386.6, 3386.8, 3386.8, 3385.2, 3385.8, 191, null, 1019, 62718], [20240729, 3385.8, 3385.2, 3386.2, 3385.2, 3385.6, 113, null, 1020, 62694], [20240729, 3385.6, 3385.0, 3385.6, 3384.0, 3384.6, 178, null, 1021, 62657], [20240729, 3384.6, 3384.8, 3385.4, 3384.0, 3384.0, 106, null, 1022, 62651], [20240729, 3384.0, 3384.0, 3386.0, 3384.0, 3385.8, 145, null, 1023, 62612], [20240729, 3385.8, 3386.2, 3386.2, 3385.0, 3385.6, 67, null, 1024, 62606], [20240729, 3385.6, 3385.6, 3385.8, 3384.8, 3384.8, 38, null, 1025, 62592], [20240729, 3384.8, 3385.2, 3385.4, 3384.2, 3385.2, 111, null, 1026, 62576], [20240729, 3385.2, 3385.2, 3386.2, 3384.6, 3385.2, 86, null, 1027, 62558], [20240729, 3385.2, 3385.0, 3385.6, 3384.4, 3385.2, 53, null, 1028, 62548], [20240729, 3385.2, 3385.2, 3386.2, 3385.2, 3385.8, 55, null, 1029, 62532], [20240729, 3385.8, 3386.0, 3386.4, 3385.8, 3385.8, 45, null, 1030, 62517], [20240729, 3385.8, 3385.8, 3387.6, 3385.2, 3387.6, 169, null, 1031, 62476], [20240729, 3387.6, 3387.2, 3387.2, 3385.4, 3385.4, 114, null, 1032, 62416], [20240729, 3385.4, 3385.4, 3385.8, 3384.2, 3384.6, 112, null, 1033, 62384], [20240729, 3384.6, 3385.0, 3386.0, 3384.8, 3385.6, 99, null, 1034, 62356], [20240729, 3385.6, 3386.0, 3388.0, 3385.8, 3388.0, 85, null, 1035, 62322], [20240729, 3388.0, 3388.6, 3390.4, 3387.6, 3387.8, 214, null, 1036, 62274], [20240729, 3387.8, 3388.0, 3389.6, 3387.4, 3389.4, 112, null, 1037, 62231], [20240729, 3389.4, 3389.0, 3389.6, 3387.8, 3388.6, 85, null, 1038, 62200], [20240729, 3388.6, 3388.4, 3388.8, 3387.4, 3387.8, 65, null, 1039, 62175], [20240729, 3387.8, 3387.4, 3388.0, 3387.2, 3387.4, 54, null, 1040, 62158], [20240729, 3387.4, 3387.4, 3388.0, 3387.0, 3387.8, 43, null, 1041, 62147], [20240729, 3387.8, 3387.4, 3387.4, 3386.2, 3386.2, 75, null, 1042, 62115], [20240729, 3386.2, 3386.2, 3387.2, 3386.0, 3387.0, 44, null, 1043, 62100], [20240729, 3387.0, 3387.0, 3387.0, 3386.0, 3387.0, 34, null, 1044, 62103], [20240729, 3387.0, 3387.2, 3387.6, 3385.4, 3386.0, 102, null, 1045, 62094], [20240729, 3386.0, 3385.8, 3386.4, 3385.0, 3385.4, 73, null, 1046, 62080], [20240729, 3385.4, 3385.2, 3386.6, 3385.0, 3385.2, 80, null, 1047, 62061], [20240729, 3385.2, 3385.2, 3386.2, 3384.6, 3386.2, 78, null, 1048, 62049], [20240729, 3386.2, 3386.0, 3386.0, 3384.8, 3385.0, 62, null, 1049, 62026], [20240729, 3385.0, 3385.4, 3385.8, 3384.4, 3384.4, 81, null, 1050, 62007], [20240729, 3384.4, 3384.8, 3385.2, 3384.2, 3385.2, 74, null, 1051, 62001], [20240729, 3385.2, 3384.8, 3385.0, 3384.4, 3384.8, 38, null, 1052, 61999], [20240729, 3384.8, 3384.6, 3384.8, 3384.0, 3384.8, 75, null, 1053, 61988], [20240729, 3384.8, 3384.4, 3385.6, 3384.2, 3385.0, 80, null, 1054, 61956], [20240729, 3385.0, 3385.4, 3386.8, 3384.8, 3386.8, 144, null, 1055, 61921], [20240729, 3386.8, 3385.8, 3386.2, 3384.8, 3385.2, 59, null, 1056, 61908], [20240729, 3385.2, 3385.2, 3385.4, 3384.2, 3384.2, 71, null, 1057, 61905], [20240729, 3384.2, 3384.2, 3384.8, 3384.0, 3384.4, 53, null, 1058, 61890], [20240729, 3384.4, 3384.6, 3386.0, 3383.2, 3385.4, 147, null, 1059, 61867], [20240729, 3385.4, 3385.2, 3385.2, 3383.8, 3384.2, 85, null, 1100, 61848], [20240729, 3384.2, 3384.2, 3384.6, 3383.0, 3384.2, 142, null, 1101, 61787], [20240729, 3384.2, 3384.6, 3384.8, 3383.4, 3383.4, 70, null, 1102, 61760], [20240729, 3383.4, 3383.2, 3384.0, 3383.2, 3383.2, 49, null, 1103, 61746], [20240729, 3383.2, 3383.4, 3384.2, 3382.4, 3384.0, 118, null, 1104, 61732], [20240729, 3384.0, 3384.2, 3384.6, 3383.2, 3383.2, 36, null, 1105, 61726], [20240729, 3383.2, 3383.2, 3383.6, 3381.6, 3382.6, 116, null, 1106, 61732], [20240729, 3382.6, 3382.4, 3383.8, 3382.4, 3383.8, 59, null, 1107, 61723], [20240729, 3383.8, 3383.4, 3384.0, 3382.8, 3383.4, 34, null, 1108, 61713], [20240729, 3383.4, 3383.4, 3384.0, 3383.2, 3383.6, 43, null, 1109, 61714], [20240729, 3383.6, 3383.8, 3384.4, 3383.6, 3383.6, 39, null, 1110, 61707], [20240729, 3383.6, 3384.0, 3385.0, 3383.8, 3384.4, 135, null, 1111, 61699], [20240729, 3384.4, 3384.6, 3385.8, 3384.0, 3384.8, 155, null, 1112, 61665], [20240729, 3384.8, 3385.2, 3385.2, 3384.0, 3384.4, 81, null, 1113, 61656], [20240729, 3384.4, 3384.4, 3384.6, 3383.6, 3384.0, 58, null, 1114, 61643], [20240729, 3384.0, 3384.2, 3385.4, 3384.2, 3385.2, 46, null, 1115, 61640], [20240729, 3385.2, 3385.2, 3387.4, 3384.8, 3386.8, 190, null, 1116, 61613], [20240729, 3386.8, 3387.0, 3387.2, 3384.6, 3385.2, 126, null, 1117, 61583], [20240729, 3385.2, 3385.2, 3385.8, 3385.0, 3385.2, 30, null, 1118, 61576], [20240729, 3385.2, 3385.4, 3386.6, 3385.0, 3386.0, 90, null, 1119, 61569], [20240729, 3386.0, 3386.2, 3386.4, 3384.4, 3384.8, 80, null, 1120, 61556], [20240729, 3384.8, 3384.8, 3386.2, 3384.8, 3385.6, 76, null, 1121, 61545], [20240729, 3385.6, 3385.6, 3386.8, 3384.8, 3386.4, 74, null, 1122, 61526], [20240729, 3386.4, 3386.2, 3386.6, 3384.8, 3385.6, 56, null, 1123, 61524], [20240729, 3385.6, 3385.6, 3386.6, 3385.6, 3385.8, 57, null, 1124, 61507], [20240729, 3385.8, 3385.8, 3386.4, 3385.4, 3386.4, 36, null, 1125, 61501], [20240729, 3386.4, 3386.6, 3386.8, 3385.4, 3385.4, 72, null, 1126, 61487], [20240729, 3385.4, 3386.0, 3387.0, 3385.0, 3387.0, 110, null, 1127, 61475], [20240729, 3387.0, 3387.0, 3388.6, 3386.2, 3386.6, 180, null, 1128, 61465], [20240729, 3386.6, 3386.0, 3386.8, 3386.0, 3386.4, 44, null, 1129, 61464], [20240729, 3386.4, 3386.6, 3387.4, 3386.4, 3386.6, 94, null, 1130, 61454], [20240729, 3386.6, 3387.0, 3388.4, 3385.8, 3387.2, 166, null, 1301, 61473], [20240729, 3387.2, 3387.4, 3390.4, 3387.2, 3389.0, 242, null, 1302, 61491], [20240729, 3389.0, 3389.2, 3391.4, 3389.0, 3391.0, 189, null, 1303, 61444], [20240729, 3391.0, 3390.4, 3390.4, 3389.2, 3389.6, 181, null, 1304, 61402], [20240729, 3389.6, 3389.2, 3389.4, 3387.8, 3388.4, 129, null, 1305, 61416], [20240729, 3388.4, 3388.8, 3391.2, 3388.8, 3390.6, 177, null, 1306, 61402], [20240729, 3390.6, 3390.4, 3390.8, 3389.8, 3390.4, 128, null, 1307, 61388], [20240729, 3390.4, 3390.4, 3390.8, 3389.8, 3390.4, 69, null, 1308, 61380], [20240729, 3390.4, 3390.2, 3390.4, 3389.0, 3389.2, 89, null, 1309, 61358], [20240729, 3389.2, 3389.2, 3391.4, 3389.0, 3390.6, 132, null, 1310, 61332], [20240729, 3390.6, 3390.2, 3391.0, 3388.4, 3388.4, 98, null, 1311, 61315], [20240729, 3388.4, 3388.4, 3390.0, 3388.2, 3389.8, 152, null, 1312, 61317], [20240729, 3389.8, 3390.0, 3390.4, 3389.6, 3389.8, 49, null, 1313, 61312], [20240729, 3389.8, 3390.0, 3390.2, 3388.4, 3388.8, 101, null, 1314, 61306], [20240729, 3388.8, 3388.8, 3390.4, 3388.6, 3389.8, 151, null, 1315, 61285], [20240729, 3389.8, 3389.8, 3389.8, 3388.6, 3389.8, 114, null, 1316, 61325], [20240729, 3389.8, 3389.8, 3391.2, 3389.6, 3391.0, 185, null, 1317, 61361], [20240729, 3391.0, 3391.0, 3391.6, 3389.8, 3391.4, 112, null, 1318, 61382], [20240729, 3391.4, 3391.4, 3391.4, 3389.6, 3389.6, 91, null, 1319, 61411], [20240729, 3389.6, 3389.4, 3391.4, 3389.0, 3390.2, 122, null, 1320, 61394], [20240729, 3390.2, 3390.0, 3391.4, 3389.8, 3390.4, 81, null, 1321, 61405], [20240729, 3390.4, 3390.6, 3390.6, 3389.0, 3389.0, 52, null, 1322, 61416], [20240729, 3389.0, 3389.0, 3390.2, 3388.8, 3389.2, 54, null, 1323, 61421], [20240729, 3389.2, 3389.2, 3389.8, 3389.0, 3389.4, 52, null, 1324, 61427], [20240729, 3389.4, 3389.0, 3389.8, 3388.8, 3389.0, 33, null, 1325, 61432], [20240729, 3389.0, 3389.0, 3389.4, 3388.2, 3388.4, 112, null, 1326, 61451], [20240729, 3388.4, 3388.4, 3392.4, 3388.2, 3391.0, 206, null, 1327, 61444], [20240729, 3391.0, 3391.0, 3392.2, 3390.8, 3391.4, 87, null, 1328, 61457], [20240729, 3391.4, 3391.6, 3392.2, 3391.4, 3392.0, 64, null, 1329, 61444], [20240729, 3392.0, 3392.0, 3393.8, 3392.0, 3393.4, 128, null, 1330, 61411], [20240729, 3393.4, 3393.6, 3396.2, 3393.2, 3394.4, 313, null, 1331, 61435], [20240729, 3394.4, 3395.0, 3395.2, 3391.6, 3391.6, 146, null, 1332, 61458], [20240729, 3391.6, 3391.6, 3392.2, 3389.4, 3391.2, 226, null, 1333, 61489], [20240729, 3391.2, 3391.0, 3391.6, 3390.2, 3390.2, 59, null, 1334, 61493], [20240729, 3390.2, 3390.2, 3390.8, 3390.0, 3390.2, 51, null, 1335, 61509], [20240729, 3390.2, 3390.0, 3391.0, 3389.4, 3390.0, 67, null, 1336, 61505], [20240729, 3390.0, 3389.8, 3390.2, 3388.8, 3389.2, 97, null, 1337, 61527], [20240729, 3389.2, 3389.6, 3390.4, 3389.2, 3390.4, 61, null, 1338, 61546], [20240729, 3390.4, 3390.6, 3390.6, 3389.6, 3389.8, 43, null, 1339, 61557], [20240729, 3389.8, 3389.4, 3390.4, 3389.0, 3389.0, 95, null, 1340, 61561], [20240729, 3389.0, 3389.0, 3389.4, 3388.6, 3388.8, 79, null, 1341, 61561], [20240729, 3388.8, 3388.8, 3388.8, 3387.6, 3388.4, 105, null, 1342, 61594], [20240729, 3388.4, 3388.0, 3389.2, 3388.0, 3388.0, 69, null, 1343, 61602], [20240729, 3388.0, 3388.0, 3388.6, 3387.8, 3388.0, 58, null, 1344, 61609], [20240729, 3388.0, 3388.0, 3389.0, 3388.0, 3388.4, 54, null, 1345, 61618], [20240729, 3388.4, 3388.4, 3388.4, 3387.2, 3388.2, 58, null, 1346, 61634], [20240729, 3388.2, 3388.0, 3388.8, 3387.6, 3387.8, 50, null, 1347, 61645], [20240729, 3387.8, 3388.0, 3388.2, 3387.2, 3387.4, 72, null, 1348, 61692], [20240729, 3387.4, 3387.2, 3387.8, 3387.0, 3387.0, 55, null, 1349, 61705], [20240729, 3387.0, 3386.8, 3387.0, 3386.0, 3386.4, 81, null, 1350, 61719], [20240729, 3386.4, 3386.4, 3388.0, 3386.0, 3386.0, 215, null, 1351, 61771], [20240729, 3386.0, 3385.8, 3385.8, 3384.6, 3385.2, 142, null, 1352, 61806], [20240729, 3385.2, 3385.2, 3386.4, 3385.2, 3385.2, 87, null, 1353, 61808], [20240729, 3385.2, 3385.6, 3385.8, 3384.4, 3384.6, 119, null, 1354, 61833], [20240729, 3384.6, 3384.4, 3385.4, 3384.0, 3384.0, 151, null, 1355, 61897], [20240729, 3384.0, 3384.0, 3385.0, 3384.0, 3384.4, 125, null, 1356, 61915], [20240729, 3384.4, 3384.2, 3384.2, 3383.6, 3383.8, 79, null, 1357, 61932], [20240729, 3383.8, 3384.0, 3384.2, 3383.6, 3384.2, 23, null, 1358, 61943], [20240729, 3384.2, 3384.2, 3384.4, 3383.6, 3383.6, 65, null, 1359, 61942], [20240729, 3383.6, 3384.0, 3384.0, 3381.2, 3381.4, 308, null, 1400, 62019], [20240729, 3381.4, 3381.2, 3383.2, 3381.0, 3382.4, 164, null, 1401, 62056], [20240729, 3382.4, 3383.2, 3383.4, 3382.0, 3383.0, 114, null, 1402, 62108], [20240729, 3383.0, 3383.0, 3383.0, 3381.6, 3381.6, 82, null, 1403, 62147], [20240729, 3381.6, 3381.6, 3382.2, 3381.6, 3381.8, 77, null, 1404, 62175], [20240729, 3381.8, 3382.0, 3382.6, 3381.8, 3382.6, 59, null, 1405, 62196], [20240729, 3382.6, 3382.2, 3382.6, 3381.4, 3382.2, 75, null, 1406, 62237], [20240729, 3382.2, 3382.0, 3382.6, 3381.6, 3382.0, 60, null, 1407, 62244], [20240729, 3382.0, 3381.8, 3382.2, 3381.6, 3382.0, 35, null, 1408, 62241], [20240729, 3382.0, 3382.0, 3382.6, 3381.4, 3381.4, 55, null, 1409, 62260], [20240729, 3381.4, 3381.8, 3382.2, 3381.0, 3382.2, 92, null, 1410, 62293], [20240729, 3382.2, 3382.2, 3382.6, 3381.6, 3381.8, 131, null, 1411, 62351], [20240729, 3381.8, 3381.6, 3381.8, 3380.6, 3380.6, 161, null, 1412, 62418], [20240729, 3380.6, 3380.6, 3381.4, 3380.6, 3381.0, 53, null, 1413, 62430], [20240729, 3381.0, 3381.2, 3381.8, 3380.8, 3381.2, 61, null, 1414, 62443], [20240729, 3381.2, 3381.2, 3384.8, 3381.2, 3383.6, 179, null, 1415, 62455], [20240729, 3383.6, 3383.8, 3383.8, 3382.0, 3382.0, 144, null, 1416, 62501], [20240729, 3382.0, 3382.4, 3382.4, 3381.0, 3382.4, 97, null, 1417, 62516], [20240729, 3382.4, 3382.4, 3382.4, 3381.6, 3381.8, 33, null, 1418, 62525], [20240729, 3381.8, 3382.2, 3382.4, 3381.0, 3382.2, 87, null, 1419, 62548], [20240729, 3382.2, 3382.4, 3383.4, 3382.2, 3383.0, 117, null, 1420, 62563], [20240729, 3383.0, 3383.0, 3384.0, 3382.8, 3384.0, 62, null, 1421, 62570], [20240729, 3384.0, 3384.0, 3384.2, 3382.8, 3383.2, 86, null, 1422, 62585], [20240729, 3383.2, 3382.8, 3382.8, 3382.0, 3382.4, 59, null, 1423, 62605], [20240729, 3382.4, 3382.2, 3383.6, 3382.0, 3382.6, 58, null, 1424, 62624], [20240729, 3382.6, 3382.6, 3383.4, 3382.4, 3383.0, 24, null, 1425, 62628], [20240729, 3383.0, 3383.6, 3383.6, 3382.0, 3382.0, 58, null, 1426, 62655], [20240729, 3382.0, 3382.0, 3382.4, 3382.0, 3382.2, 33, null, 1427, 62665], [20240729, 3382.2, 3381.8, 3383.4, 3381.6, 3383.0, 47, null, 1428, 62684], [20240729, 3383.0, 3383.2, 3383.2, 3382.6, 3383.2, 33, null, 1429, 62690], [20240729, 3383.2, 3383.0, 3383.6, 3383.0, 3383.2, 65, null, 1430, 62720], [20240729, 3383.2, 3383.4, 3384.8, 3383.4, 3384.0, 143, null, 1431, 62756], [20240729, 3384.0, 3383.8, 3384.6, 3382.4, 3384.4, 100, null, 1432, 62775], [20240729, 3384.4, 3384.2, 3384.4, 3383.4, 3384.0, 61, null, 1433, 62773], [20240729, 3384.0, 3383.6, 3384.2, 3383.4, 3384.0, 29, null, 1434, 62774], [20240729, 3384.0, 3384.0, 3384.0, 3383.6, 3383.6, 33, null, 1435, 62777], [20240729, 3383.6, 3383.8, 3385.8, 3383.4, 3385.6, 128, null, 1436, 62829], [20240729, 3385.6, 3385.6, 3385.8, 3384.2, 3384.4, 68, null, 1437, 62844], [20240729, 3384.4, 3384.6, 3386.8, 3384.6, 3386.4, 210, null, 1438, 62896], [20240729, 3386.4, 3386.2, 3386.6, 3385.4, 3385.8, 84, null, 1439, 62901], [20240729, 3385.8, 3385.4, 3385.6, 3384.2, 3384.6, 128, null, 1440, 62958], [20240729, 3384.6, 3384.6, 3385.6, 3384.4, 3384.6, 62, null, 1441, 62982], [20240729, 3384.6, 3384.6, 3385.6, 3384.4, 3385.4, 56, null, 1442, 63014], [20240729, 3385.4, 3385.6, 3386.6, 3385.2, 3385.2, 164, null, 1443, 63046], [20240729, 3385.2, 3385.2, 3385.4, 3384.8, 3384.8, 43, null, 1444, 63056], [20240729, 3384.8, 3385.0, 3385.4, 3384.4, 3385.4, 119, null, 1445, 63087], [20240729, 3385.4, 3385.4, 3387.2, 3385.2, 3386.8, 232, null, 1446, 63160], [20240729, 3386.8, 3386.4, 3387.2, 3386.2, 3387.0, 168, null, 1447, 63234], [20240729, 3387.0, 3386.8, 3387.2, 3386.4, 3386.4, 134, null, 1448, 63278], [20240729, 3386.4, 3386.4, 3389.6, 3386.4, 3386.6, 500, null, 1449, 63363], [20240729, 3386.6, 3386.8, 3388.2, 3386.6, 3387.2, 204, null, 1450, 63454], [20240729, 3387.2, 3387.4, 3387.6, 3386.0, 3386.0, 179, null, 1451, 63524], [20240729, 3386.0, 3386.4, 3386.6, 3384.6, 3384.8, 218, null, 1452, 63611], [20240729, 3384.8, 3384.6, 3384.8, 3383.0, 3383.0, 273, null, 1453, 63708], [20240729, 3383.0, 3383.0, 3383.8, 3382.6, 3383.0, 193, null, 1454, 63807], [20240729, 3383.0, 3383.0, 3383.4, 3382.8, 3383.2, 175, null, 1455, 63835], [20240729, 3383.2, 3383.4, 3384.6, 3383.0, 3383.6, 298, null, 1456, 63959], [20240729, 3383.6, 3383.6, 3383.8, 3382.8, 3383.4, 246, null, 1457, 64077], [20240729, 3383.4, 3383.2, 3383.8, 3383.0, 3383.2, 281, null, 1458, 64199], [20240729, 3383.2, 3383.4, 3383.6, 3382.2, 3383.0, 357, null, 1459, 64390], [20240729, 3383.0, 3382.8, 3383.6, 3382.0, 3382.2, 500, null, 1500, 64574], [20240730, 3382.2, 3372.4, 3374.0, 3366.6, 3368.0, 1263, null, 931, 63837], [20240730, 3368.0, 3368.2, 3368.2, 3363.4, 3366.4, 648, null, 932, 63551], [20240730, 3366.4, 3366.4, 3370.2, 3364.6, 3369.8, 659, null, 933, 63226], [20240730, 3369.8, 3369.4, 3369.6, 3362.8, 3364.2, 578, null, 934, 62904], [20240730, 3364.2, 3364.8, 3365.6, 3362.6, 3362.8, 457, null, 935, 62738], [20240730, 3362.8, 3362.8, 3363.0, 3360.8, 3362.0, 513, null, 936, 62534], [20240730, 3362.0, 3362.2, 3362.6, 3360.0, 3361.0, 270, null, 937, 62431], [20240730, 3361.0, 3360.8, 3361.4, 3357.2, 3358.6, 498, null, 938, 62312], [20240730, 3358.6, 3358.8, 3359.6, 3357.6, 3358.4, 267, null, 939, 62184], [20240730, 3358.4, 3358.4, 3361.2, 3357.8, 3358.8, 407, null, 940, 62030], [20240730, 3358.8, 3359.0, 3359.0, 3355.4, 3356.0, 388, null, 941, 61886], [20240730, 3356.0, 3356.2, 3356.2, 3354.8, 3355.6, 295, null, 942, 61786], [20240730, 3355.6, 3355.6, 3355.8, 3352.2, 3353.2, 579, null, 943, 61729], [20240730, 3353.2, 3353.0, 3353.8, 3352.8, 3353.8, 220, null, 944, 61728], [20240730, 3353.8, 3353.8, 3354.8, 3352.6, 3354.0, 283, null, 945, 61664], [20240730, 3354.0, 3353.2, 3356.8, 3352.8, 3355.6, 485, null, 946, 61571], [20240730, 3355.6, 3355.6, 3355.6, 3353.0, 3354.4, 214, null, 947, 61536], [20240730, 3354.4, 3354.6, 3354.6, 3352.6, 3353.2, 159, null, 948, 61514], [20240730, 3353.2, 3352.8, 3358.4, 3352.0, 3358.0, 491, null, 949, 61405], [20240730, 3358.0, 3358.0, 3358.8, 3354.2, 3354.8, 353, null, 950, 61350], [20240730, 3354.8, 3355.2, 3357.6, 3353.8, 3355.8, 270, null, 951, 61298], [20240730, 3355.8, 3355.8, 3356.0, 3353.0, 3353.2, 221, null, 952, 61261], [20240730, 3353.2, 3353.6, 3355.4, 3353.2, 3354.8, 136, null, 953, 61262], [20240730, 3354.8, 3354.6, 3356.0, 3353.6, 3354.8, 180, null, 954, 61229], [20240730, 3354.8, 3354.6, 3355.8, 3353.4, 3355.4, 166, null, 955, 61228], [20240730, 3355.4, 3355.4, 3356.6, 3354.8, 3355.0, 145, null, 956, 61224], [20240730, 3355.0, 3354.6, 3355.8, 3354.0, 3355.0, 118, null, 957, 61204], [20240730, 3355.0, 3355.4, 3357.6, 3355.2, 3356.8, 146, null, 958, 61184], [20240730, 3356.8, 3357.0, 3358.6, 3355.8, 3357.6, 204, null, 959, 61133], [20240730, 3357.6, 3357.6, 3358.8, 3356.2, 3356.8, 165, null, 1000, 61108], [20240730, 3356.8, 3356.6, 3357.2, 3354.4, 3354.4, 396, null, 1001, 61067], [20240730, 3354.4, 3354.4, 3357.0, 3354.4, 3355.8, 301, null, 1002, 61078], [20240730, 3355.8, 3355.6, 3358.2, 3355.6, 3356.8, 276, null, 1003, 61125], [20240730, 3356.8, 3356.6, 3358.0, 3355.0, 3355.0, 188, null, 1004, 61157], [20240730, 3355.0, 3355.0, 3355.6, 3351.8, 3352.4, 353, null, 1005, 61192], [20240730, 3352.4, 3352.0, 3354.6, 3350.8, 3354.6, 409, null, 1006, 61221], [20240730, 3354.6, 3354.4, 3355.0, 3352.4, 3354.6, 233, null, 1007, 61245], [20240730, 3354.6, 3354.6, 3357.4, 3354.6, 3355.4, 195, null, 1008, 61278], [20240730, 3355.4, 3355.4, 3355.4, 3354.0, 3355.2, 134, null, 1009, 61273], [20240730, 3355.2, 3354.6, 3354.6, 3353.0, 3353.4, 152, null, 1010, 61291], [20240730, 3353.4, 3352.8, 3352.8, 3351.6, 3352.0, 206, null, 1011, 61316], [20240730, 3352.0, 3352.2, 3352.2, 3350.8, 3350.8, 174, null, 1012, 61331], [20240730, 3350.8, 3351.0, 3352.0, 3350.2, 3351.6, 210, null, 1013, 61324], [20240730, 3351.6, 3351.6, 3352.4, 3351.2, 3352.0, 115, null, 1014, 61324], [20240730, 3352.0, 3351.6, 3352.8, 3349.8, 3352.2, 269, null, 1015, 61339], [20240730, 3352.2, 3352.2, 3352.4, 3350.4, 3352.2, 185, null, 1016, 61400], [20240730, 3352.2, 3351.8, 3352.4, 3351.0, 3351.2, 133, null, 1017, 61393], [20240730, 3351.2, 3351.0, 3352.4, 3350.8, 3352.2, 112, null, 1018, 61385], [20240730, 3352.2, 3352.2, 3353.4, 3351.4, 3351.6, 136, null, 1019, 61404], [20240730, 3351.6, 3351.6, 3353.0, 3350.2, 3351.2, 158, null, 1020, 61408], [20240730, 3351.2, 3351.0, 3351.4, 3350.0, 3350.4, 194, null, 1021, 61485], [20240730, 3350.4, 3350.4, 3352.8, 3350.2, 3352.8, 142, null, 1022, 61510], [20240730, 3352.8, 3352.8, 3352.8, 3350.4, 3350.8, 72, null, 1023, 61528], [20240730, 3350.8, 3351.0, 3351.8, 3350.0, 3351.0, 145, null, 1024, 61512], [20240730, 3351.0, 3350.8, 3350.8, 3349.2, 3350.0, 106, null, 1025, 61509], [20240730, 3350.0, 3350.0, 3352.0, 3349.4, 3350.8, 87, null, 1026, 61504], [20240730, 3350.8, 3350.8, 3350.8, 3349.2, 3350.4, 104, null, 1027, 61477], [20240730, 3350.4, 3350.6, 3350.6, 3349.2, 3349.2, 84, null, 1028, 61474], [20240730, 3349.2, 3349.2, 3349.6, 3348.0, 3348.8, 140, null, 1029, 61495], [20240730, 3348.8, 3349.2, 3349.2, 3348.2, 3348.2, 81, null, 1030, 61501], [20240730, 3348.2, 3348.4, 3350.6, 3348.0, 3349.0, 210, null, 1031, 61504], [20240730, 3349.0, 3349.0, 3349.8, 3348.4, 3349.6, 135, null, 1032, 61502], [20240730, 3349.6, 3350.0, 3353.0, 3348.8, 3352.2, 357, null, 1033, 61529], [20240730, 3352.2, 3352.4, 3352.6, 3351.4, 3352.4, 103, null, 1034, 61554], [20240730, 3352.4, 3352.6, 3352.8, 3351.6, 3352.6, 113, null, 1035, 61567], [20240730, 3352.6, 3352.4, 3356.0, 3352.0, 3354.6, 408, null, 1036, 61591], [20240730, 3354.6, 3355.4, 3356.0, 3353.8, 3354.4, 162, null, 1037, 61573], [20240730, 3354.4, 3354.8, 3356.2, 3354.0, 3356.0, 148, null, 1038, 61601], [20240730, 3356.0, 3355.8, 3356.0, 3355.2, 3355.4, 117, null, 1039, 61622], [20240730, 3355.4, 3355.2, 3355.2, 3353.2, 3353.4, 129, null, 1040, 61659], [20240730, 3353.4, 3353.4, 3354.0, 3353.0, 3353.8, 126, null, 1041, 61673], [20240730, 3353.8, 3353.8, 3357.4, 3352.8, 3357.0, 327, null, 1042, 61751], [20240730, 3357.0, 3356.6, 3357.2, 3356.0, 3356.4, 242, null, 1043, 61770], [20240730, 3356.4, 3356.6, 3360.8, 3356.4, 3360.8, 308, null, 1044, 61796], [20240730, 3360.8, 3360.8, 3363.6, 3360.0, 3363.6, 404, null, 1045, 61854], [20240730, 3363.6, 3363.4, 3368.2, 3363.4, 3365.0, 814, null, 1046, 62092], [20240730, 3365.0, 3364.0, 3366.0, 3360.4, 3360.6, 443, null, 1047, 62174], [20240730, 3360.6, 3360.6, 3361.0, 3359.2, 3359.4, 245, null, 1048, 62226], [20240730, 3359.4, 3359.4, 3360.6, 3359.0, 3359.8, 212, null, 1049, 62272], [20240730, 3359.8, 3360.4, 3361.8, 3358.4, 3360.4, 246, null, 1050, 62347], [20240730, 3360.4, 3359.8, 3361.0, 3359.0, 3359.0, 176, null, 1051, 62413], [20240730, 3359.0, 3359.2, 3359.6, 3358.0, 3358.8, 134, null, 1052, 62440], [20240730, 3358.8, 3358.4, 3361.2, 3358.0, 3359.8, 228, null, 1053, 62568], [20240730, 3359.8, 3359.8, 3359.8, 3358.0, 3358.4, 87, null, 1054, 62596], [20240730, 3358.4, 3358.4, 3358.4, 3357.2, 3357.4, 180, null, 1055, 62625], [20240730, 3357.4, 3357.0, 3357.4, 3355.2, 3355.6, 176, null, 1056, 62667], [20240730, 3355.6, 3355.6, 3356.4, 3353.6, 3354.0, 191, null, 1057, 62723], [20240730, 3354.0, 3353.8, 3354.4, 3353.4, 3353.8, 107, null, 1058, 62754], [20240730, 3353.8, 3353.6, 3357.2, 3353.4, 3356.8, 142, null, 1059, 62806], [20240730, 3356.8, 3357.0, 3357.0, 3355.0, 3356.2, 60, null, 1100, 62816], [20240730, 3356.2, 3356.2, 3356.6, 3354.8, 3356.0, 104, null, 1101, 62841], [20240730, 3356.0, 3355.6, 3357.0, 3355.2, 3356.2, 101, null, 1102, 62859], [20240730, 3356.2, 3356.4, 3356.8, 3355.0, 3355.2, 93, null, 1103, 62886], [20240730, 3355.2, 3355.0, 3356.8, 3355.0, 3356.8, 58, null, 1104, 62909], [20240730, 3356.8, 3356.6, 3359.4, 3356.0, 3357.8, 152, null, 1105, 62944], [20240730, 3357.8, 3357.8, 3357.8, 3355.6, 3355.6, 96, null, 1106, 62956], [20240730, 3355.6, 3355.6, 3356.2, 3354.4, 3355.6, 87, null, 1107, 62982], [20240730, 3355.6, 3355.6, 3355.8, 3354.6, 3355.0, 69, null, 1108, 62988], [20240730, 3355.0, 3355.2, 3355.8, 3354.8, 3355.8, 78, null, 1109, 63032], [20240730, 3355.8, 3355.8, 3358.0, 3355.6, 3356.6, 100, null, 1110, 63067], [20240730, 3356.6, 3356.8, 3358.0, 3356.4, 3358.0, 48, null, 1111, 63067], [20240730, 3358.0, 3358.0, 3358.8, 3357.0, 3358.0, 97, null, 1112, 63073], [20240730, 3358.0, 3358.4, 3358.8, 3356.6, 3356.8, 62, null, 1113, 63098], [20240730, 3356.8, 3357.0, 3357.2, 3355.6, 3356.8, 62, null, 1114, 63117], [20240730, 3356.8, 3356.8, 3358.0, 3356.4, 3357.2, 75, null, 1115, 63136], [20240730, 3357.2, 3357.2, 3358.8, 3357.0, 3358.0, 88, null, 1116, 63143], [20240730, 3358.0, 3357.8, 3360.0, 3357.6, 3359.6, 136, null, 1117, 63169], [20240730, 3359.6, 3359.0, 3359.2, 3357.6, 3358.0, 72, null, 1118, 63180], [20240730, 3358.0, 3358.4, 3358.8, 3357.4, 3357.6, 38, null, 1119, 63181], [20240730, 3357.6, 3357.6, 3358.2, 3356.0, 3356.0, 54, null, 1120, 63203], [20240730, 3356.0, 3356.6, 3356.8, 3355.0, 3355.4, 139, null, 1121, 63257], [20240730, 3355.4, 3355.8, 3359.8, 3355.6, 3357.0, 207, null, 1122, 63334], [20240730, 3357.0, 3356.6, 3356.8, 3354.8, 3355.4, 124, null, 1123, 63360], [20240730, 3355.4, 3355.2, 3355.6, 3354.4, 3354.6, 65, null, 1124, 63363], [20240730, 3354.6, 3354.4, 3356.6, 3354.2, 3355.4, 68, null, 1125, 63383], [20240730, 3355.4, 3356.2, 3357.2, 3356.2, 3356.6, 57, null, 1126, 63410], [20240730, 3356.6, 3357.2, 3357.4, 3356.2, 3356.8, 31, null, 1127, 63422], [20240730, 3356.8, 3356.4, 3357.0, 3355.6, 3356.2, 57, null, 1128, 63444], [20240730, 3356.2, 3356.4, 3356.8, 3355.8, 3356.4, 38, null, 1129, 63455], [20240730, 3356.4, 3356.0, 3357.6, 3356.0, 3357.0, 103, null, 1130, 63469], [20240730, 3357.0, 3355.6, 3357.0, 3354.6, 3354.6, 257, null, 1301, 63586], [20240730, 3354.6, 3354.4, 3355.0, 3353.8, 3353.8, 121, null, 1302, 63594], [20240730, 3353.8, 3353.8, 3356.2, 3353.8, 3354.8, 127, null, 1303, 63663], [20240730, 3354.8, 3355.2, 3355.4, 3354.2, 3355.0, 112, null, 1304, 63698], [20240730, 3355.0, 3355.0, 3355.0, 3353.6, 3354.2, 131, null, 1305, 63744], [20240730, 3354.2, 3354.4, 3357.0, 3354.2, 3355.8, 131, null, 1306, 63791], [20240730, 3355.8, 3355.6, 3355.8, 3354.6, 3355.0, 53, null, 1307, 63814], [20240730, 3355.0, 3355.4, 3355.4, 3354.4, 3354.4, 41, null, 1308, 63823], [20240730, 3354.4, 3354.2, 3356.4, 3354.2, 3354.8, 98, null, 1309, 63851], [20240730, 3354.8, 3354.6, 3355.2, 3353.2, 3353.6, 145, null, 1310, 63883], [20240730, 3353.6, 3353.6, 3354.4, 3353.6, 3353.6, 69, null, 1311, 63893], [20240730, 3353.6, 3354.0, 3354.6, 3352.8, 3354.4, 133, null, 1312, 63937], [20240730, 3354.4, 3353.8, 3354.4, 3352.8, 3353.4, 104, null, 1313, 63972], [20240730, 3353.4, 3353.4, 3353.8, 3352.4, 3352.8, 107, null, 1314, 63976], [20240730, 3352.8, 3352.8, 3353.6, 3352.4, 3352.6, 84, null, 1315, 63982], [20240730, 3352.6, 3352.6, 3353.6, 3352.0, 3352.4, 123, null, 1316, 64004], [20240730, 3352.4, 3352.6, 3353.0, 3351.6, 3353.0, 109, null, 1317, 64046], [20240730, 3353.0, 3352.8, 3352.8, 3351.8, 3352.4, 128, null, 1318, 64093], [20240730, 3352.4, 3352.2, 3353.6, 3352.2, 3353.2, 104, null, 1319, 64147], [20240730, 3353.2, 3353.0, 3353.0, 3351.8, 3352.4, 81, null, 1320, 64179], [20240730, 3352.4, 3352.4, 3353.8, 3352.2, 3353.0, 88, null, 1321, 64233], [20240730, 3353.0, 3353.0, 3353.4, 3352.2, 3353.0, 46, null, 1322, 64253], [20240730, 3353.0, 3352.6, 3353.0, 3352.0, 3352.6, 53, null, 1323, 64282], [20240730, 3352.6, 3352.2, 3352.8, 3351.8, 3352.6, 76, null, 1324, 64321], [20240730, 3352.6, 3352.4, 3352.8, 3351.8, 3352.2, 53, null, 1325, 64336], [20240730, 3352.2, 3351.8, 3352.8, 3351.6, 3352.2, 67, null, 1326, 64375], [20240730, 3352.2, 3352.0, 3353.0, 3351.6, 3352.4, 82, null, 1327, 64425], [20240730, 3352.4, 3352.4, 3353.0, 3351.6, 3351.6, 78, null, 1328, 64448], [20240730, 3351.6, 3352.0, 3352.8, 3351.6, 3351.8, 79, null, 1329, 64479], [20240730, 3351.8, 3351.6, 3351.6, 3350.6, 3351.2, 148, null, 1330, 64514], [20240730, 3351.2, 3351.2, 3351.8, 3350.2, 3350.6, 140, null, 1331, 64567], [20240730, 3350.6, 3350.6, 3351.2, 3350.2, 3350.6, 108, null, 1332, 64599], [20240730, 3350.6, 3350.8, 3352.0, 3350.6, 3351.2, 103, null, 1333, 64630], [20240730, 3351.2, 3351.2, 3351.2, 3350.0, 3350.2, 112, null, 1334, 64653], [20240730, 3350.2, 3350.0, 3350.4, 3349.4, 3350.0, 133, null, 1335, 64695], [20240730, 3350.0, 3349.6, 3350.0, 3348.8, 3348.8, 103, null, 1336, 64720], [20240730, 3348.8, 3348.6, 3349.0, 3346.8, 3347.2, 379, null, 1337, 64817], [20240730, 3347.2, 3347.6, 3347.6, 3345.6, 3346.2, 218, null, 1338, 64822], [20240730, 3346.2, 3346.6, 3347.6, 3346.0, 3346.4, 135, null, 1339, 64825], [20240730, 3346.4, 3346.4, 3349.2, 3346.0, 3349.2, 267, null, 1340, 64912], [20240730, 3349.2, 3349.0, 3356.2, 3349.0, 3354.8, 615, null, 1341, 65095], [20240730, 3354.8, 3355.2, 3359.6, 3354.6, 3357.8, 665, null, 1342, 65368], [20240730, 3357.8, 3357.8, 3358.0, 3352.0, 3352.6, 400, null, 1343, 65521], [20240730, 3352.6, 3352.2, 3354.8, 3352.0, 3353.6, 154, null, 1344, 65610], [20240730, 3353.6, 3353.4, 3354.6, 3352.4, 3352.4, 124, null, 1345, 65670], [20240730, 3352.4, 3352.8, 3353.0, 3350.8, 3351.4, 149, null, 1346, 65752], [20240730, 3351.4, 3351.2, 3351.2, 3347.8, 3348.0, 202, null, 1347, 65823], [20240730, 3348.0, 3347.8, 3348.4, 3346.6, 3347.4, 195, null, 1348, 65937], [20240730, 3347.4, 3347.8, 3349.0, 3347.0, 3349.0, 81, null, 1349, 65977], [20240730, 3349.0, 3349.0, 3349.2, 3347.8, 3348.2, 107, null, 1350, 66024], [20240730, 3348.2, 3348.2, 3349.8, 3348.0, 3349.2, 186, null, 1351, 66137], [20240730, 3349.2, 3349.2, 3349.8, 3348.6, 3349.8, 116, null, 1352, 66202], [20240730, 3349.8, 3350.0, 3351.2, 3349.8, 3351.0, 95, null, 1353, 66262], [20240730, 3351.0, 3351.0, 3351.8, 3350.6, 3351.0, 84, null, 1354, 66320], [20240730, 3351.0, 3351.0, 3355.4, 3351.0, 3353.6, 219, null, 1355, 66423], [20240730, 3353.6, 3353.6, 3354.2, 3352.2, 3352.6, 118, null, 1356, 66480], [20240730, 3352.6, 3352.8, 3352.8, 3350.0, 3350.4, 125, null, 1357, 66558], [20240730, 3350.4, 3350.6, 3352.4, 3350.2, 3350.4, 141, null, 1358, 66650], [20240730, 3350.4, 3350.4, 3351.6, 3350.0, 3350.4, 59, null, 1359, 66670], [20240730, 3350.4, 3350.4, 3351.2, 3349.6, 3350.8, 91, null, 1400, 66717], [20240730, 3350.8, 3350.4, 3351.2, 3348.0, 3350.0, 188, null, 1401, 66784], [20240730, 3350.0, 3350.2, 3350.8, 3349.8, 3350.2, 68, null, 1402, 66818], [20240730, 3350.2, 3350.0, 3353.2, 3349.4, 3350.4, 171, null, 1403, 66904], [20240730, 3350.4, 3350.4, 3352.6, 3350.4, 3351.6, 88, null, 1404, 66955], [20240730, 3351.6, 3351.6, 3352.4, 3350.0, 3350.8, 65, null, 1405, 66970], [20240730, 3350.8, 3350.8, 3352.8, 3350.4, 3352.2, 81, null, 1406, 67016], [20240730, 3352.2, 3352.0, 3352.0, 3350.6, 3351.0, 77, null, 1407, 67057], [20240730, 3351.0, 3350.8, 3351.2, 3349.8, 3350.6, 95, null, 1408, 67114], [20240730, 3350.6, 3351.0, 3351.4, 3349.4, 3350.0, 50, null, 1409, 67135], [20240730, 3350.0, 3349.4, 3350.2, 3348.6, 3349.6, 87, null, 1410, 67175], [20240730, 3349.6, 3349.6, 3350.8, 3349.6, 3349.8, 48, null, 1411, 67196], [20240730, 3349.8, 3349.8, 3350.0, 3348.4, 3349.0, 52, null, 1412, 67223], [20240730, 3349.0, 3348.8, 3351.4, 3348.6, 3349.2, 82, null, 1413, 67254], [20240730, 3349.2, 3349.8, 3350.6, 3348.8, 3349.4, 61, null, 1414, 67300], [20240730, 3349.4, 3349.2, 3350.0, 3348.6, 3348.8, 56, null, 1415, 67331], [20240730, 3348.8, 3348.6, 3349.2, 3347.4, 3347.6, 155, null, 1416, 67407], [20240730, 3347.6, 3348.0, 3350.2, 3347.8, 3348.6, 105, null, 1417, 67460], [20240730, 3348.6, 3348.8, 3354.6, 3348.6, 3354.2, 513, null, 1418, 67643], [20240730, 3354.2, 3354.6, 3356.2, 3352.8, 3354.2, 449, null, 1419, 67812], [20240730, 3354.2, 3354.2, 3357.4, 3353.6, 3356.4, 378, null, 1420, 67945], [20240730, 3356.4, 3356.4, 3357.6, 3354.4, 3356.8, 353, null, 1421, 68075], [20240730, 3356.8, 3356.8, 3358.8, 3356.6, 3357.6, 349, null, 1422, 68203], [20240730, 3357.6, 3357.6, 3359.6, 3357.4, 3358.8, 246, null, 1423, 68283], [20240730, 3358.8, 3358.6, 3361.0, 3358.6, 3359.8, 369, null, 1424, 68433], [20240730, 3359.8, 3359.8, 3360.2, 3356.0, 3356.6, 371, null, 1425, 68577], [20240730, 3356.6, 3356.6, 3358.6, 3356.0, 3357.6, 216, null, 1426, 68710], [20240730, 3357.6, 3357.6, 3363.0, 3357.6, 3361.2, 466, null, 1427, 68940], [20240730, 3361.2, 3361.4, 3363.2, 3360.2, 3361.4, 300, null, 1428, 69120], [20240730, 3361.4, 3361.2, 3361.6, 3358.4, 3359.0, 194, null, 1429, 69224], [20240730, 3359.0, 3358.6, 3360.0, 3357.4, 3358.2, 233, null, 1430, 69344], [20240730, 3358.2, 3357.8, 3357.8, 3356.2, 3356.4, 197, null, 1431, 69469], [20240730, 3356.4, 3356.4, 3357.0, 3355.4, 3355.8, 173, null, 1432, 69599], [20240730, 3355.8, 3355.6, 3356.6, 3355.2, 3356.4, 74, null, 1433, 69622], [20240730, 3356.4, 3356.0, 3360.8, 3355.2, 3359.2, 259, null, 1434, 69723], [20240730, 3359.2, 3359.2, 3361.6, 3358.4, 3360.8, 227, null, 1435, 69853], [20240730, 3360.8, 3360.8, 3363.4, 3360.4, 3362.4, 254, null, 1436, 69964], [20240730, 3362.4, 3362.8, 3362.8, 3358.0, 3358.2, 263, null, 1437, 70122], [20240730, 3358.2, 3358.0, 3358.2, 3356.2, 3356.4, 173, null, 1438, 70220], [20240730, 3356.4, 3356.2, 3358.0, 3356.2, 3357.4, 103, null, 1439, 70273], [20240730, 3357.4, 3357.6, 3358.0, 3356.8, 3356.8, 89, null, 1440, 70324], [20240730, 3356.8, 3356.8, 3361.0, 3356.0, 3357.4, 255, null, 1441, 70459], [20240730, 3357.4, 3357.4, 3357.6, 3356.6, 3356.6, 63, null, 1442, 70498], [20240730, 3356.6, 3356.4, 3356.8, 3356.2, 3356.2, 63, null, 1443, 70512], [20240730, 3356.2, 3356.6, 3356.8, 3354.8, 3356.0, 165, null, 1444, 70593], [20240730, 3356.0, 3355.8, 3359.0, 3355.6, 3357.8, 200, null, 1445, 70708], [20240730, 3357.8, 3358.0, 3360.6, 3358.0, 3360.6, 265, null, 1446, 70837], [20240730, 3360.6, 3360.4, 3361.0, 3357.4, 3358.2, 287, null, 1447, 71000], [20240730, 3358.2, 3358.8, 3360.6, 3358.2, 3360.0, 186, null, 1448, 71129], [20240730, 3360.0, 3359.8, 3360.6, 3359.2, 3360.4, 212, null, 1449, 71264], [20240730, 3360.4, 3360.8, 3361.4, 3360.0, 3361.2, 301, null, 1450, 71425], [20240730, 3361.2, 3361.2, 3361.6, 3358.8, 3359.6, 264, null, 1451, 71593], [20240730, 3359.6, 3359.8, 3361.0, 3359.4, 3361.0, 191, null, 1452, 71705], [20240730, 3361.0, 3361.0, 3361.8, 3360.6, 3361.6, 263, null, 1453, 71878], [20240730, 3361.6, 3361.6, 3362.2, 3361.2, 3361.8, 238, null, 1454, 72034], [20240730, 3361.8, 3362.0, 3362.6, 3361.4, 3362.0, 303, null, 1455, 72174], [20240730, 3362.0, 3361.6, 3363.0, 3360.8, 3361.0, 477, null, 1456, 72444], [20240730, 3361.0, 3361.0, 3361.2, 3360.4, 3360.6, 218, null, 1457, 72550], [20240730, 3360.6, 3360.6, 3361.0, 3358.2, 3358.8, 367, null, 1458, 72692], [20240730, 3358.8, 3359.0, 3359.8, 3358.8, 3359.4, 346, null, 1459, 72810], [20240730, 3359.4, 3359.2, 3360.0, 3358.8, 3359.6, 409, null, 1500, 72967], [20240731, 3359.6, 3356.0, 3363.4, 3356.0, 3361.8, 1195, null, 931, 72282], [20240731, 3361.8, 3361.6, 3363.6, 3361.0, 3363.0, 552, null, 932, 72014], [20240731, 3363.0, 3363.4, 3363.6, 3361.4, 3361.4, 452, null, 933, 71708], [20240731, 3361.4, 3361.8, 3363.2, 3359.8, 3362.4, 400, null, 934, 71482], [20240731, 3362.4, 3361.8, 3362.0, 3358.0, 3359.0, 306, null, 935, 71326], [20240731, 3359.0, 3359.6, 3360.4, 3356.4, 3357.8, 351, null, 936, 71149], [20240731, 3357.8, 3358.4, 3360.6, 3358.2, 3360.6, 258, null, 937, 70988], [20240731, 3360.6, 3360.8, 3365.0, 3360.6, 3364.2, 515, null, 938, 70691], [20240731, 3364.2, 3364.6, 3370.8, 3364.6, 3369.0, 872, null, 939, 70235], [20240731, 3369.0, 3368.6, 3373.2, 3368.0, 3372.2, 589, null, 940, 69863], [20240731, 3372.2, 3372.2, 3373.2, 3370.8, 3373.2, 521, null, 941, 69496], [20240731, 3373.2, 3373.4, 3374.4, 3371.2, 3372.6, 442, null, 942, 69275], [20240731, 3372.6, 3372.6, 3372.6, 3369.4, 3370.2, 443, null, 943, 69056], [20240731, 3370.2, 3370.4, 3377.2, 3369.8, 3376.4, 541, null, 944, 68752], [20240731, 3376.4, 3376.6, 3380.2, 3376.6, 3378.4, 707, null, 945, 68367], [20240731, 3378.4, 3379.0, 3380.2, 3375.0, 3376.2, 590, null, 946, 68073], [20240731, 3376.2, 3376.4, 3378.0, 3376.0, 3376.8, 403, null, 947, 67825], [20240731, 3376.8, 3376.6, 3378.8, 3375.2, 3376.2, 424, null, 948, 67564], [20240731, 3376.2, 3376.2, 3380.6, 3376.2, 3379.6, 532, null, 949, 67279], [20240731, 3379.6, 3379.6, 3384.0, 3377.6, 3383.0, 649, null, 950, 66920], [20240731, 3383.0, 3382.8, 3385.4, 3380.4, 3381.6, 547, null, 951, 66665], [20240731, 3381.6, 3381.2, 3384.2, 3381.2, 3382.2, 311, null, 952, 66511], [20240731, 3382.2, 3382.2, 3384.2, 3382.0, 3384.0, 252, null, 953, 66406], [20240731, 3384.0, 3384.0, 3387.0, 3383.0, 3383.6, 420, null, 954, 66293], [20240731, 3383.6, 3383.8, 3384.0, 3382.0, 3382.4, 337, null, 955, 66158], [20240731, 3382.4, 3382.4, 3385.0, 3382.2, 3384.8, 351, null, 956, 66023], [20240731, 3384.8, 3385.0, 3388.8, 3384.8, 3388.0, 482, null, 957, 65823], [20240731, 3388.0, 3388.2, 3388.6, 3386.8, 3387.4, 331, null, 958, 65680], [20240731, 3387.4, 3387.2, 3388.6, 3386.4, 3387.4, 292, null, 959, 65579], [20240731, 3387.4, 3387.6, 3391.0, 3387.0, 3390.0, 554, null, 1000, 65360], [20240731, 3390.0, 3390.0, 3391.2, 3385.4, 3385.4, 580, null, 1001, 65133], [20240731, 3385.4, 3385.6, 3386.0, 3384.0, 3385.2, 367, null, 1002, 65043], [20240731, 3385.2, 3384.8, 3385.6, 3383.2, 3383.2, 446, null, 1003, 65017], [20240731, 3383.2, 3383.2, 3385.4, 3383.0, 3385.0, 317, null, 1004, 64924], [20240731, 3385.0, 3384.2, 3384.6, 3382.0, 3382.0, 357, null, 1005, 64869], [20240731, 3382.0, 3382.0, 3384.2, 3382.0, 3382.6, 255, null, 1006, 64795], [20240731, 3382.6, 3382.8, 3382.8, 3379.2, 3380.4, 408, null, 1007, 64733], [20240731, 3380.4, 3380.4, 3381.0, 3379.4, 3380.4, 246, null, 1008, 64671], [20240731, 3380.4, 3380.6, 3384.0, 3380.0, 3383.6, 266, null, 1009, 64571], [20240731, 3383.6, 3383.8, 3383.8, 3381.2, 3382.8, 205, null, 1010, 64516], [20240731, 3382.8, 3382.6, 3387.2, 3382.6, 3386.2, 396, null, 1011, 64441], [20240731, 3386.2, 3386.6, 3390.0, 3386.4, 3389.0, 440, null, 1012, 64424], [20240731, 3389.0, 3388.8, 3391.0, 3387.8, 3390.4, 380, null, 1013, 64396], [20240731, 3390.4, 3390.4, 3393.6, 3390.2, 3392.6, 631, null, 1014, 64364], [20240731, 3392.6, 3393.2, 3395.2, 3392.2, 3392.4, 504, null, 1015, 64342], [20240731, 3392.4, 3392.2, 3396.6, 3392.2, 3396.2, 442, null, 1016, 64350], [20240731, 3396.2, 3395.6, 3396.0, 3393.4, 3395.4, 317, null, 1017, 64310], [20240731, 3395.4, 3396.0, 3396.0, 3393.6, 3393.8, 184, null, 1018, 64335], [20240731, 3393.8, 3394.0, 3397.8, 3394.0, 3396.8, 395, null, 1019, 64337], [20240731, 3396.8, 3397.0, 3400.8, 3396.8, 3400.4, 535, null, 1020, 64296], [20240731, 3400.4, 3400.8, 3403.0, 3399.6, 3402.6, 678, null, 1021, 64286], [20240731, 3402.6, 3402.0, 3406.2, 3402.0, 3405.4, 663, null, 1022, 64364], [20240731, 3405.4, 3405.8, 3406.6, 3404.2, 3406.0, 423, null, 1023, 64404], [20240731, 3406.0, 3405.8, 3408.8, 3405.8, 3407.4, 482, null, 1024, 64365], [20240731, 3407.4, 3407.4, 3407.4, 3402.0, 3402.0, 543, null, 1025, 64303], [20240731, 3402.0, 3402.4, 3407.8, 3402.4, 3405.6, 416, null, 1026, 64337], [20240731, 3405.6, 3405.2, 3406.2, 3403.2, 3405.0, 290, null, 1027, 64302], [20240731, 3405.0, 3404.8, 3409.6, 3404.8, 3409.6, 472, null, 1028, 64293], [20240731, 3409.6, 3409.2, 3409.6, 3406.6, 3406.8, 346, null, 1029, 64261], [20240731, 3406.8, 3407.0, 3409.4, 3407.0, 3409.2, 342, null, 1030, 64243], [20240731, 3409.2, 3409.0, 3411.0, 3408.6, 3409.6, 626, null, 1031, 64178], [20240731, 3409.6, 3409.8, 3411.2, 3408.4, 3410.4, 382, null, 1032, 64106], [20240731, 3410.4, 3410.8, 3414.8, 3410.4, 3414.6, 404, null, 1033, 64027], [20240731, 3414.6, 3414.6, 3414.8, 3412.2, 3414.8, 384, null, 1034, 63969], [20240731, 3414.8, 3415.0, 3418.8, 3414.8, 3418.4, 643, null, 1035, 63956], [20240731, 3418.4, 3418.4, 3419.4, 3416.2, 3417.8, 428, null, 1036, 63914], [20240731, 3417.8, 3417.6, 3420.0, 3416.8, 3417.2, 368, null, 1037, 63881], [20240731, 3417.2, 3417.0, 3417.6, 3412.4, 3412.4, 443, null, 1038, 63894], [20240731, 3412.4, 3412.8, 3414.0, 3412.6, 3413.8, 265, null, 1039, 63907], [20240731, 3413.8, 3413.8, 3417.8, 3413.8, 3415.0, 389, null, 1040, 63945], [20240731, 3415.0, 3415.4, 3417.0, 3413.8, 3415.8, 226, null, 1041, 63927], [20240731, 3415.8, 3415.2, 3417.8, 3414.2, 3417.8, 209, null, 1042, 63930], [20240731, 3417.8, 3417.8, 3418.8, 3415.6, 3415.6, 247, null, 1043, 63933], [20240731, 3415.6, 3416.2, 3417.4, 3415.8, 3416.4, 149, null, 1044, 63942], [20240731, 3416.4, 3417.0, 3417.4, 3415.6, 3415.6, 127, null, 1045, 63946], [20240731, 3415.6, 3415.6, 3418.0, 3415.2, 3415.8, 275, null, 1046, 64014], [20240731, 3415.8, 3415.6, 3417.8, 3413.4, 3417.0, 273, null, 1047, 64078], [20240731, 3417.0, 3416.8, 3416.8, 3412.0, 3412.2, 231, null, 1048, 64111], [20240731, 3412.2, 3412.6, 3413.8, 3411.4, 3413.4, 255, null, 1049, 64143], [20240731, 3413.4, 3413.4, 3414.0, 3412.2, 3412.2, 142, null, 1050, 64184], [20240731, 3412.2, 3412.2, 3413.4, 3412.0, 3412.0, 181, null, 1051, 64241], [20240731, 3412.0, 3412.0, 3413.2, 3411.6, 3412.8, 163, null, 1052, 64240], [20240731, 3412.8, 3412.6, 3413.6, 3412.4, 3413.6, 89, null, 1053, 64246], [20240731, 3413.6, 3413.6, 3417.2, 3413.6, 3416.6, 264, null, 1054, 64221], [20240731, 3416.6, 3416.6, 3419.4, 3415.8, 3418.2, 250, null, 1055, 64226], [20240731, 3418.2, 3418.2, 3419.2, 3417.8, 3418.8, 184, null, 1056, 64190], [20240731, 3418.8, 3419.0, 3422.4, 3418.8, 3422.4, 428, null, 1057, 64209], [20240731, 3422.4, 3422.6, 3424.2, 3421.8, 3421.8, 340, null, 1058, 64231], [20240731, 3421.8, 3421.6, 3422.0, 3419.8, 3420.4, 197, null, 1059, 64268], [20240731, 3420.4, 3420.4, 3421.4, 3419.6, 3421.0, 117, null, 1100, 64272], [20240731, 3421.0, 3421.4, 3422.4, 3420.8, 3421.4, 228, null, 1101, 64256], [20240731, 3421.4, 3420.8, 3421.4, 3419.0, 3419.4, 156, null, 1102, 64266], [20240731, 3419.4, 3419.4, 3420.6, 3418.2, 3418.2, 147, null, 1103, 64271], [20240731, 3418.2, 3418.0, 3418.6, 3416.4, 3417.4, 173, null, 1104, 64293], [20240731, 3417.4, 3417.6, 3419.4, 3416.8, 3417.6, 135, null, 1105, 64302], [20240731, 3417.6, 3417.4, 3419.4, 3417.4, 3417.6, 94, null, 1106, 64311], [20240731, 3417.6, 3417.6, 3418.8, 3417.4, 3417.6, 62, null, 1107, 64309], [20240731, 3417.6, 3417.6, 3419.6, 3417.4, 3419.0, 89, null, 1108, 64323], [20240731, 3419.0, 3419.0, 3419.4, 3417.6, 3418.0, 96, null, 1109, 64352], [20240731, 3418.0, 3418.0, 3419.0, 3417.6, 3419.0, 98, null, 1110, 64371], [20240731, 3419.0, 3419.2, 3421.4, 3419.0, 3420.4, 196, null, 1111, 64417], [20240731, 3420.4, 3421.2, 3422.4, 3420.8, 3422.2, 187, null, 1112, 64481], [20240731, 3422.2, 3422.4, 3423.8, 3422.2, 3423.6, 146, null, 1113, 64514], [20240731, 3423.6, 3423.4, 3424.2, 3423.2, 3423.8, 94, null, 1114, 64530], [20240731, 3423.8, 3423.8, 3424.2, 3423.2, 3424.0, 128, null, 1115, 64568], [20240731, 3424.0, 3424.0, 3424.6, 3423.2, 3424.4, 168, null, 1116, 64601], [20240731, 3424.4, 3424.4, 3424.8, 3423.2, 3424.0, 112, null, 1117, 64615], [20240731, 3424.0, 3424.0, 3424.0, 3421.0, 3421.2, 184, null, 1118, 64677], [20240731, 3421.2, 3421.6, 3424.8, 3421.6, 3424.6, 166, null, 1119, 64732], [20240731, 3424.6, 3424.8, 3425.0, 3423.4, 3424.4, 136, null, 1120, 64762], [20240731, 3424.4, 3424.4, 3426.0, 3423.8, 3425.4, 175, null, 1121, 64813], [20240731, 3425.4, 3425.6, 3426.6, 3424.6, 3425.8, 168, null, 1122, 64858], [20240731, 3425.8, 3426.2, 3429.6, 3426.2, 3429.6, 439, null, 1123, 64994], [20240731, 3429.6, 3429.4, 3436.2, 3428.0, 3436.2, 653, null, 1124, 65175], [20240731, 3436.2, 3436.6, 3437.6, 3435.0, 3436.6, 423, null, 1125, 65296], [20240731, 3436.6, 3436.6, 3436.6, 3433.6, 3434.0, 198, null, 1126, 65334], [20240731, 3434.0, 3434.4, 3434.6, 3433.8, 3433.8, 131, null, 1127, 65381], [20240731, 3433.8, 3434.0, 3436.0, 3433.2, 3435.2, 273, null, 1128, 65428], [20240731, 3435.2, 3435.2, 3440.2, 3435.2, 3440.2, 373, null, 1129, 65447], [20240731, 3440.2, 3440.2, 3440.2, 3438.0, 3440.0, 312, null, 1130, 65516], [20240731, 3440.0, 3441.6, 3444.8, 3439.8, 3443.6, 800, null, 1301, 65800], [20240731, 3443.6, 3443.4, 3444.8, 3442.2, 3443.0, 259, null, 1302, 65878], [20240731, 3443.0, 3443.0, 3443.0, 3439.4, 3440.6, 239, null, 1303, 65951], [20240731, 3440.6, 3440.0, 3441.4, 3439.0, 3440.6, 193, null, 1304, 66008], [20240731, 3440.6, 3440.8, 3441.4, 3439.2, 3440.8, 177, null, 1305, 66066], [20240731, 3440.8, 3440.6, 3441.4, 3438.8, 3439.0, 221, null, 1306, 66134], [20240731, 3439.0, 3439.6, 3440.6, 3438.6, 3439.0, 187, null, 1307, 66192], [20240731, 3439.0, 3439.0, 3439.8, 3438.6, 3439.0, 106, null, 1308, 66221], [20240731, 3439.0, 3439.0, 3439.4, 3433.4, 3433.6, 536, null, 1309, 66470], [20240731, 3433.6, 3433.6, 3435.0, 3432.4, 3433.2, 395, null, 1310, 66552], [20240731, 3433.2, 3433.0, 3435.6, 3432.8, 3434.6, 263, null, 1311, 66550], [20240731, 3434.6, 3434.8, 3438.2, 3434.4, 3438.0, 214, null, 1312, 66599], [20240731, 3438.0, 3438.4, 3438.4, 3436.8, 3437.8, 133, null, 1313, 66622], [20240731, 3437.8, 3437.8, 3438.2, 3436.4, 3436.4, 83, null, 1314, 66641], [20240731, 3436.4, 3436.6, 3438.6, 3436.4, 3437.2, 124, null, 1315, 66678], [20240731, 3437.2, 3437.2, 3437.4, 3436.0, 3437.4, 113, null, 1316, 66701], [20240731, 3437.4, 3436.6, 3437.2, 3436.2, 3436.6, 95, null, 1317, 66701], [20240731, 3436.6, 3436.6, 3438.6, 3436.4, 3437.4, 154, null, 1318, 66743], [20240731, 3437.4, 3437.2, 3438.6, 3437.0, 3437.6, 88, null, 1319, 66755], [20240731, 3437.6, 3437.4, 3438.4, 3436.8, 3438.2, 90, null, 1320, 66785], [20240731, 3438.2, 3437.8, 3441.2, 3437.8, 3441.0, 246, null, 1321, 66811], [20240731, 3441.0, 3441.2, 3443.6, 3441.2, 3442.4, 238, null, 1322, 66861], [20240731, 3442.4, 3442.2, 3442.2, 3437.6, 3438.6, 190, null, 1323, 66940], [20240731, 3438.6, 3438.8, 3439.6, 3436.8, 3439.6, 184, null, 1324, 67025], [20240731, 3439.6, 3439.6, 3441.6, 3439.6, 3440.4, 155, null, 1325, 67077], [20240731, 3440.4, 3441.0, 3442.6, 3440.8, 3442.2, 183, null, 1326, 67130], [20240731, 3442.2, 3441.8, 3444.2, 3441.8, 3444.0, 219, null, 1327, 67188], [20240731, 3444.0, 3444.0, 3444.4, 3442.6, 3443.0, 152, null, 1328, 67209], [20240731, 3443.0, 3443.0, 3443.0, 3439.0, 3439.4, 199, null, 1329, 67302], [20240731, 3439.4, 3439.2, 3442.6, 3438.4, 3441.4, 204, null, 1330, 67368], [20240731, 3441.4, 3441.4, 3442.2, 3438.0, 3439.2, 205, null, 1331, 67474], [20240731, 3439.2, 3439.2, 3439.8, 3438.2, 3439.8, 192, null, 1332, 67553], [20240731, 3439.8, 3439.4, 3439.4, 3437.4, 3437.8, 185, null, 1333, 67609], [20240731, 3437.8, 3437.8, 3439.6, 3437.8, 3438.6, 126, null, 1334, 67647], [20240731, 3438.6, 3438.6, 3438.6, 3436.2, 3437.2, 223, null, 1335, 67687], [20240731, 3437.2, 3437.2, 3437.4, 3435.0, 3435.2, 253, null, 1336, 67787], [20240731, 3435.2, 3435.4, 3438.6, 3435.4, 3436.4, 234, null, 1337, 67841], [20240731, 3436.4, 3436.2, 3436.2, 3434.8, 3435.4, 212, null, 1338, 67921], [20240731, 3435.4, 3435.4, 3437.4, 3435.2, 3436.8, 158, null, 1339, 67975], [20240731, 3436.8, 3436.2, 3436.2, 3434.8, 3435.4, 178, null, 1340, 68008], [20240731, 3435.4, 3435.6, 3437.6, 3435.0, 3437.2, 143, null, 1341, 68021], [20240731, 3437.2, 3437.2, 3438.8, 3436.8, 3438.8, 158, null, 1342, 68023], [20240731, 3438.8, 3438.2, 3439.0, 3437.2, 3438.0, 115, null, 1343, 68030], [20240731, 3438.0, 3438.2, 3439.6, 3437.8, 3439.0, 184, null, 1344, 68058], [20240731, 3439.0, 3439.0, 3440.2, 3438.6, 3440.2, 215, null, 1345, 68110], [20240731, 3440.2, 3440.2, 3441.2, 3439.6, 3440.8, 150, null, 1346, 68166], [20240731, 3440.8, 3440.8, 3442.0, 3440.2, 3441.0, 214, null, 1347, 68210], [20240731, 3441.0, 3440.6, 3440.8, 3438.4, 3438.4, 141, null, 1348, 68249], [20240731, 3438.4, 3438.8, 3441.6, 3438.0, 3441.6, 160, null, 1349, 68292], [20240731, 3441.6, 3441.4, 3442.0, 3440.2, 3440.4, 152, null, 1350, 68316], [20240731, 3440.4, 3440.4, 3441.6, 3440.4, 3441.2, 87, null, 1351, 68347], [20240731, 3441.2, 3441.0, 3441.6, 3440.2, 3440.8, 135, null, 1352, 68389], [20240731, 3440.8, 3441.0, 3442.4, 3440.6, 3442.4, 201, null, 1353, 68449], [20240731, 3442.4, 3442.4, 3442.6, 3441.0, 3442.2, 106, null, 1354, 68471], [20240731, 3442.2, 3442.6, 3443.8, 3442.2, 3443.6, 242, null, 1355, 68499], [20240731, 3443.6, 3443.6, 3443.8, 3441.8, 3441.8, 106, null, 1356, 68530], [20240731, 3441.8, 3442.2, 3442.4, 3441.4, 3442.2, 78, null, 1357, 68547], [20240731, 3442.2, 3442.0, 3443.0, 3441.2, 3442.8, 145, null, 1358, 68579], [20240731, 3442.8, 3443.2, 3443.6, 3442.4, 3443.2, 212, null, 1359, 68693], [20240731, 3443.2, 3443.6, 3444.4, 3443.4, 3443.8, 152, null, 1400, 68741], [20240731, 3443.8, 3444.2, 3444.2, 3442.6, 3442.6, 189, null, 1401, 68817], [20240731, 3442.6, 3442.6, 3444.4, 3441.6, 3441.8, 199, null, 1402, 68891], [20240731, 3441.8, 3441.6, 3441.6, 3439.2, 3440.2, 162, null, 1403, 68928], [20240731, 3440.2, 3440.4, 3443.0, 3440.4, 3442.4, 173, null, 1404, 68929], [20240731, 3442.4, 3442.0, 3443.2, 3441.8, 3442.2, 94, null, 1405, 68970], [20240731, 3442.2, 3442.2, 3442.4, 3440.2, 3441.2, 101, null, 1406, 69022], [20240731, 3441.2, 3442.0, 3443.0, 3441.0, 3441.2, 125, null, 1407, 69046], [20240731, 3441.2, 3441.2, 3442.8, 3441.0, 3442.2, 159, null, 1408, 69080], [20240731, 3442.2, 3442.2, 3442.8, 3441.4, 3441.4, 80, null, 1409, 69120], [20240731, 3441.4, 3441.8, 3442.0, 3441.2, 3442.0, 115, null, 1410, 69194], [20240731, 3442.0, 3442.0, 3442.6, 3441.6, 3442.2, 108, null, 1411, 69238], [20240731, 3442.2, 3442.0, 3442.6, 3441.6, 3442.6, 66, null, 1412, 69262], [20240731, 3442.6, 3442.8, 3443.0, 3441.2, 3441.2, 107, null, 1413, 69287], [20240731, 3441.2, 3441.6, 3442.0, 3440.0, 3441.2, 125, null, 1414, 69310], [20240731, 3441.2, 3441.8, 3442.8, 3441.2, 3442.0, 89, null, 1415, 69326], [20240731, 3442.0, 3442.0, 3443.2, 3441.6, 3443.0, 121, null, 1416, 69359], [20240731, 3443.0, 3443.2, 3443.4, 3442.0, 3442.6, 46, null, 1417, 69372], [20240731, 3442.6, 3442.2, 3442.6, 3441.4, 3442.0, 70, null, 1418, 69400], [20240731, 3442.0, 3442.0, 3443.0, 3441.6, 3442.4, 84, null, 1419, 69443], [20240731, 3442.4, 3442.2, 3442.6, 3441.8, 3442.4, 46, null, 1420, 69467], [20240731, 3442.4, 3442.4, 3442.8, 3441.6, 3442.4, 71, null, 1421, 69507], [20240731, 3442.4, 3442.2, 3442.6, 3441.6, 3442.2, 54, null, 1422, 69525], [20240731, 3442.2, 3441.8, 3442.0, 3440.0, 3440.2, 152, null, 1423, 69587], [20240731, 3440.2, 3440.8, 3441.0, 3440.4, 3440.6, 112, null, 1424, 69626], [20240731, 3440.6, 3440.6, 3442.0, 3440.6, 3441.0, 159, null, 1425, 69658], [20240731, 3441.0, 3441.4, 3441.6, 3440.0, 3440.4, 139, null, 1426, 69701], [20240731, 3440.4, 3440.6, 3440.6, 3439.8, 3439.8, 102, null, 1427, 69739], [20240731, 3439.8, 3439.8, 3440.6, 3439.6, 3440.2, 193, null, 1428, 69762], [20240731, 3440.2, 3439.8, 3440.0, 3439.2, 3439.8, 141, null, 1429, 69788], [20240731, 3439.8, 3439.4, 3440.0, 3439.0, 3439.2, 115, null, 1430, 69838], [20240731, 3439.2, 3439.2, 3440.6, 3439.2, 3440.2, 199, null, 1431, 69868], [20240731, 3440.2, 3440.4, 3440.4, 3439.2, 3440.0, 137, null, 1432, 69894], [20240731, 3440.0, 3440.0, 3441.4, 3440.0, 3441.4, 129, null, 1433, 69932], [20240731, 3441.4, 3440.8, 3441.6, 3440.6, 3441.0, 69, null, 1434, 69948], [20240731, 3441.0, 3441.0, 3442.2, 3440.8, 3442.2, 94, null, 1435, 69980], [20240731, 3442.2, 3442.2, 3442.6, 3441.6, 3441.8, 82, null, 1436, 69999], [20240731, 3441.8, 3441.8, 3443.2, 3441.2, 3443.0, 142, null, 1437, 70043], [20240731, 3443.0, 3442.8, 3443.8, 3442.2, 3443.6, 122, null, 1438, 70073], [20240731, 3443.6, 3443.6, 3444.2, 3443.0, 3443.8, 130, null, 1439, 70100], [20240731, 3443.8, 3444.0, 3446.6, 3443.8, 3446.6, 270, null, 1440, 70154], [20240731, 3446.6, 3446.6, 3446.8, 3445.0, 3445.8, 308, null, 1441, 70277], [20240731, 3445.8, 3446.2, 3447.6, 3446.0, 3447.4, 225, null, 1442, 70352], [20240731, 3447.4, 3447.4, 3447.4, 3445.6, 3445.8, 168, null, 1443, 70412], [20240731, 3445.8, 3446.0, 3446.0, 3444.0, 3444.0, 199, null, 1444, 70462], [20240731, 3444.0, 3444.0, 3446.4, 3444.0, 3446.0, 161, null, 1445, 70517], [20240731, 3446.0, 3445.8, 3446.2, 3443.4, 3444.4, 267, null, 1446, 70616], [20240731, 3444.4, 3444.4, 3445.2, 3443.8, 3444.4, 169, null, 1447, 70688], [20240731, 3444.4, 3445.0, 3445.8, 3444.4, 3445.2, 157, null, 1448, 70762], [20240731, 3445.2, 3445.8, 3445.8, 3444.6, 3445.0, 160, null, 1449, 70823], [20240731, 3445.0, 3445.6, 3445.8, 3444.8, 3444.8, 192, null, 1450, 70861], [20240731, 3444.8, 3444.8, 3445.4, 3444.2, 3445.0, 169, null, 1451, 70947], [20240731, 3445.0, 3445.2, 3445.6, 3444.8, 3445.0, 170, null, 1452, 71035], [20240731, 3445.0, 3445.2, 3445.2, 3444.4, 3445.0, 229, null, 1453, 71171], [20240731, 3445.0, 3445.0, 3445.6, 3444.2, 3444.6, 331, null, 1454, 71316], [20240731, 3444.6, 3444.6, 3445.0, 3444.0, 3444.0, 204, null, 1455, 71416], [20240731, 3444.0, 3444.2, 3444.8, 3443.2, 3443.8, 477, null, 1456, 71642], [20240731, 3443.8, 3444.0, 3444.0, 3442.2, 3443.0, 395, null, 1457, 71804], [20240731, 3443.0, 3442.8, 3443.8, 3442.0, 3442.6, 440, null, 1458, 72013], [20240731, 3442.6, 3442.2, 3443.2, 3442.2, 3442.4, 468, null, 1459, 72329], [20240731, 3442.4, 3442.4, 3444.6, 3442.2, 3444.4, 581, null, 1500, 72565], [20240801, 3444.4, 3444.0, 3448.6, 3444.0, 3448.0, 1950, null, 931, 71434], [20240801, 3448.0, 3448.4, 3452.6, 3448.4, 3452.0, 1025, null, 932, 70837], [20240801, 3452.0, 3451.6, 3452.0, 3449.2, 3451.0, 738, null, 933, 70415], [20240801, 3451.0, 3450.8, 3450.8, 3445.4, 3445.8, 590, null, 934, 70086], [20240801, 3445.8, 3445.2, 3445.8, 3442.6, 3442.6, 808, null, 935, 69771], [20240801, 3442.6, 3442.8, 3443.2, 3440.6, 3441.8, 625, null, 936, 69335], [20240801, 3441.8, 3441.6, 3442.8, 3441.4, 3442.0, 436, null, 937, 69063], [20240801, 3442.0, 3442.0, 3444.0, 3442.0, 3442.8, 270, null, 938, 68931], [20240801, 3442.8, 3443.2, 3443.2, 3440.6, 3441.4, 375, null, 939, 68750], [20240801, 3441.4, 3441.2, 3445.2, 3441.2, 3444.2, 236, null, 940, 68614], [20240801, 3444.2, 3444.4, 3445.2, 3442.0, 3442.0, 230, null, 941, 68518], [20240801, 3442.0, 3442.2, 3442.4, 3440.2, 3440.8, 465, null, 942, 68267], [20240801, 3440.8, 3440.6, 3442.0, 3439.4, 3439.4, 277, null, 943, 68122], [20240801, 3439.4, 3439.4, 3442.8, 3438.8, 3442.8, 394, null, 944, 67895], [20240801, 3442.8, 3443.0, 3443.8, 3442.0, 3443.4, 264, null, 945, 67769], [20240801, 3443.4, 3442.8, 3442.8, 3440.0, 3440.6, 275, null, 946, 67622], [20240801, 3440.6, 3440.4, 3442.0, 3440.0, 3440.0, 179, null, 947, 67553], [20240801, 3440.0, 3439.8, 3440.0, 3435.6, 3435.6, 524, null, 948, 67301], [20240801, 3435.6, 3435.6, 3436.2, 3434.8, 3435.0, 400, null, 949, 67164], [20240801, 3435.0, 3435.4, 3436.2, 3434.8, 3436.0, 288, null, 950, 67030], [20240801, 3436.0, 3436.0, 3436.0, 3432.4, 3433.0, 380, null, 951, 66867], [20240801, 3433.0, 3432.4, 3433.2, 3430.4, 3431.8, 459, null, 952, 66701], [20240801, 3431.8, 3431.8, 3435.0, 3431.4, 3433.0, 315, null, 953, 66594], [20240801, 3433.0, 3432.6, 3434.6, 3432.6, 3433.0, 219, null, 954, 66547], [20240801, 3433.0, 3432.8, 3434.0, 3432.2, 3433.8, 186, null, 955, 66461], [20240801, 3433.8, 3433.8, 3434.4, 3433.0, 3434.2, 172, null, 956, 66388], [20240801, 3434.2, 3434.0, 3437.0, 3433.0, 3436.4, 300, null, 957, 66272], [20240801, 3436.4, 3436.6, 3440.2, 3436.6, 3438.8, 312, null, 958, 66169], [20240801, 3438.8, 3438.6, 3440.2, 3438.2, 3439.8, 211, null, 959, 66129], [20240801, 3439.8, 3439.8, 3441.2, 3438.8, 3439.0, 230, null, 1000, 66064], [20240801, 3439.0, 3438.8, 3439.0, 3436.4, 3437.4, 338, null, 1001, 65935], [20240801, 3437.4, 3437.6, 3437.8, 3434.8, 3435.0, 277, null, 1002, 65849], [20240801, 3435.0, 3434.6, 3437.2, 3434.2, 3436.2, 253, null, 1003, 65773], [20240801, 3436.2, 3436.2, 3436.2, 3433.8, 3434.4, 185, null, 1004, 65748], [20240801, 3434.4, 3434.4, 3435.8, 3433.6, 3435.8, 157, null, 1005, 65717], [20240801, 3435.8, 3436.0, 3437.0, 3435.0, 3436.8, 128, null, 1006, 65670], [20240801, 3436.8, 3437.6, 3438.0, 3436.0, 3437.0, 136, null, 1007, 65662], [20240801, 3437.0, 3437.2, 3438.4, 3437.2, 3437.8, 86, null, 1008, 65617], [20240801, 3437.8, 3437.8, 3438.6, 3437.2, 3438.6, 72, null, 1009, 65580], [20240801, 3438.6, 3438.6, 3439.8, 3437.2, 3439.2, 141, null, 1010, 65521], [20240801, 3439.2, 3439.0, 3439.6, 3437.2, 3438.0, 153, null, 1011, 65463], [20240801, 3438.0, 3438.2, 3438.8, 3437.4, 3438.6, 83, null, 1012, 65436], [20240801, 3438.6, 3438.8, 3438.8, 3436.2, 3436.2, 140, null, 1013, 65377], [20240801, 3436.2, 3436.4, 3437.0, 3435.0, 3436.2, 177, null, 1014, 65306], [20240801, 3436.2, 3436.0, 3437.0, 3435.4, 3435.4, 105, null, 1015, 65274], [20240801, 3435.4, 3435.2, 3437.0, 3434.8, 3436.8, 160, null, 1016, 65234], [20240801, 3436.8, 3436.4, 3437.0, 3434.6, 3435.2, 150, null, 1017, 65220], [20240801, 3435.2, 3435.6, 3435.8, 3435.0, 3435.4, 57, null, 1018, 65202], [20240801, 3435.4, 3435.2, 3435.8, 3434.0, 3434.6, 131, null, 1019, 65172], [20240801, 3434.6, 3434.6, 3436.4, 3434.2, 3435.4, 96, null, 1020, 65154], [20240801, 3435.4, 3435.4, 3435.6, 3433.0, 3433.2, 156, null, 1021, 65101], [20240801, 3433.2, 3433.2, 3435.2, 3432.8, 3434.8, 124, null, 1022, 65054], [20240801, 3434.8, 3434.8, 3436.6, 3433.6, 3436.6, 149, null, 1023, 65023], [20240801, 3436.6, 3436.6, 3436.6, 3435.4, 3435.8, 63, null, 1024, 64994], [20240801, 3435.8, 3436.0, 3436.2, 3434.8, 3434.8, 70, null, 1025, 64973], [20240801, 3434.8, 3435.2, 3437.4, 3434.8, 3437.4, 138, null, 1026, 64922], [20240801, 3437.4, 3437.6, 3438.6, 3437.2, 3437.6, 134, null, 1027, 64895], [20240801, 3437.6, 3437.4, 3438.4, 3437.0, 3437.0, 201, null, 1028, 64878], [20240801, 3437.0, 3437.0, 3437.0, 3433.2, 3433.6, 207, null, 1029, 64781], [20240801, 3433.6, 3433.8, 3434.6, 3432.6, 3434.2, 168, null, 1030, 64728], [20240801, 3434.2, 3434.2, 3435.2, 3433.2, 3435.2, 129, null, 1031, 64679], [20240801, 3435.2, 3435.0, 3435.0, 3432.8, 3433.2, 207, null, 1032, 64621], [20240801, 3433.2, 3433.4, 3435.4, 3433.0, 3434.4, 112, null, 1033, 64611], [20240801, 3434.4, 3434.4, 3434.6, 3433.4, 3434.0, 63, null, 1034, 64592], [20240801, 3434.0, 3434.0, 3434.2, 3432.8, 3433.2, 93, null, 1035, 64568], [20240801, 3433.2, 3433.4, 3433.8, 3432.8, 3433.4, 89, null, 1036, 64566], [20240801, 3433.4, 3433.0, 3433.4, 3431.6, 3431.8, 107, null, 1037, 64535], [20240801, 3431.8, 3431.8, 3433.6, 3431.6, 3431.6, 96, null, 1038, 64514], [20240801, 3431.6, 3432.0, 3433.0, 3430.0, 3431.4, 335, null, 1039, 64395], [20240801, 3431.4, 3431.6, 3431.8, 3430.6, 3430.6, 76, null, 1040, 64376], [20240801, 3430.6, 3430.6, 3432.0, 3430.4, 3430.8, 149, null, 1041, 64345], [20240801, 3430.8, 3431.0, 3431.6, 3430.2, 3431.6, 78, null, 1042, 64324], [20240801, 3431.6, 3431.6, 3431.8, 3430.6, 3431.0, 156, null, 1043, 64340], [20240801, 3431.0, 3430.8, 3430.8, 3428.2, 3428.6, 332, null, 1044, 64270], [20240801, 3428.6, 3429.2, 3430.6, 3429.2, 3429.2, 189, null, 1045, 64228], [20240801, 3429.2, 3429.2, 3429.6, 3427.8, 3428.0, 190, null, 1046, 64220], [20240801, 3428.0, 3428.4, 3430.0, 3427.6, 3430.0, 197, null, 1047, 64238], [20240801, 3430.0, 3430.0, 3430.8, 3429.0, 3429.4, 162, null, 1048, 64187], [20240801, 3429.4, 3429.6, 3430.0, 3428.8, 3429.8, 73, null, 1049, 64184], [20240801, 3429.8, 3429.6, 3430.0, 3428.2, 3428.4, 160, null, 1050, 64164], [20240801, 3428.4, 3428.8, 3428.8, 3427.2, 3427.4, 183, null, 1051, 64099], [20240801, 3427.4, 3427.4, 3427.8, 3425.6, 3425.6, 281, null, 1052, 64040], [20240801, 3425.6, 3425.6, 3427.4, 3425.2, 3425.2, 215, null, 1053, 63983], [20240801, 3425.2, 3425.2, 3425.8, 3424.6, 3424.8, 234, null, 1054, 63969], [20240801, 3424.8, 3424.8, 3425.0, 3422.2, 3423.6, 350, null, 1055, 63941], [20240801, 3423.6, 3423.6, 3424.8, 3422.6, 3424.4, 212, null, 1056, 63917], [20240801, 3424.4, 3424.2, 3425.6, 3423.6, 3425.6, 131, null, 1057, 63915], [20240801, 3425.6, 3425.6, 3425.8, 3422.6, 3422.6, 113, null, 1058, 63879], [20240801, 3422.6, 3422.8, 3424.8, 3422.4, 3424.2, 124, null, 1059, 63841], [20240801, 3424.2, 3424.0, 3424.6, 3423.0, 3424.6, 124, null, 1100, 63795], [20240801, 3424.6, 3424.8, 3424.8, 3423.2, 3424.0, 168, null, 1101, 63722], [20240801, 3424.0, 3423.8, 3424.0, 3421.6, 3422.6, 131, null, 1102, 63694], [20240801, 3422.6, 3422.4, 3423.0, 3420.8, 3422.2, 210, null, 1103, 63664], [20240801, 3422.2, 3422.2, 3424.6, 3422.0, 3424.4, 221, null, 1104, 63596], [20240801, 3424.4, 3424.0, 3425.0, 3423.0, 3425.0, 193, null, 1105, 63555], [20240801, 3425.0, 3425.2, 3425.2, 3422.4, 3423.2, 187, null, 1106, 63535], [20240801, 3423.2, 3423.6, 3423.6, 3421.8, 3423.0, 171, null, 1107, 63537], [20240801, 3423.0, 3422.8, 3423.2, 3422.0, 3422.0, 112, null, 1108, 63546], [20240801, 3422.0, 3422.0, 3423.4, 3422.0, 3422.2, 111, null, 1109, 63532], [20240801, 3422.2, 3422.8, 3423.2, 3421.0, 3421.4, 125, null, 1110, 63527], [20240801, 3421.4, 3421.2, 3422.6, 3420.4, 3421.2, 155, null, 1111, 63510], [20240801, 3421.2, 3421.6, 3421.6, 3419.2, 3419.4, 141, null, 1112, 63477], [20240801, 3419.4, 3419.4, 3420.6, 3419.2, 3419.8, 189, null, 1113, 63486], [20240801, 3419.8, 3419.6, 3420.2, 3419.0, 3420.0, 116, null, 1114, 63474], [20240801, 3420.0, 3420.2, 3420.8, 3419.0, 3419.4, 90, null, 1115, 63462], [20240801, 3419.4, 3419.6, 3420.0, 3419.4, 3420.0, 85, null, 1116, 63448], [20240801, 3420.0, 3420.0, 3421.6, 3419.6, 3420.6, 117, null, 1117, 63424], [20240801, 3420.6, 3420.2, 3420.2, 3416.6, 3417.0, 428, null, 1118, 63335], [20240801, 3417.0, 3417.2, 3418.6, 3417.2, 3417.4, 125, null, 1119, 63332], [20240801, 3417.4, 3417.8, 3419.0, 3417.8, 3418.0, 96, null, 1120, 63338], [20240801, 3418.0, 3417.8, 3419.2, 3417.4, 3418.8, 146, null, 1121, 63298], [20240801, 3418.8, 3418.6, 3418.8, 3417.0, 3417.2, 116, null, 1122, 63263], [20240801, 3417.2, 3417.2, 3418.0, 3417.0, 3417.6, 66, null, 1123, 63263], [20240801, 3417.6, 3417.8, 3418.0, 3417.2, 3417.6, 90, null, 1124, 63256], [20240801, 3417.6, 3417.6, 3418.0, 3415.6, 3417.8, 321, null, 1125, 63238], [20240801, 3417.8, 3417.6, 3417.6, 3417.0, 3417.0, 79, null, 1126, 63228], [20240801, 3417.0, 3417.0, 3417.2, 3414.4, 3415.2, 269, null, 1127, 63219], [20240801, 3415.2, 3414.6, 3417.0, 3414.4, 3416.0, 173, null, 1128, 63220], [20240801, 3416.0, 3416.4, 3419.6, 3416.4, 3419.6, 187, null, 1129, 63234], [20240801, 3419.6, 3419.6, 3419.6, 3416.8, 3419.0, 240, null, 1130, 63280], [20240801, 3419.0, 3419.4, 3423.6, 3419.0, 3420.8, 371, null, 1301, 63322], [20240801, 3420.8, 3420.8, 3423.4, 3420.0, 3422.2, 240, null, 1302, 63360], [20240801, 3422.2, 3422.2, 3422.6, 3421.2, 3422.0, 145, null, 1303, 63387], [20240801, 3422.0, 3422.0, 3422.6, 3421.4, 3421.8, 91, null, 1304, 63396], [20240801, 3421.8, 3421.8, 3425.2, 3421.6, 3423.2, 261, null, 1305, 63434], [20240801, 3423.2, 3423.6, 3423.8, 3422.2, 3423.8, 112, null, 1306, 63424], [20240801, 3423.8, 3424.0, 3424.8, 3423.6, 3424.4, 161, null, 1307, 63456], [20240801, 3424.4, 3424.8, 3424.8, 3422.2, 3423.6, 177, null, 1308, 63418], [20240801, 3423.6, 3423.6, 3424.4, 3422.4, 3423.6, 81, null, 1309, 63407], [20240801, 3423.6, 3424.0, 3425.0, 3422.8, 3425.0, 130, null, 1310, 63378], [20240801, 3425.0, 3424.8, 3425.2, 3423.8, 3424.6, 109, null, 1311, 63369], [20240801, 3424.6, 3424.8, 3426.6, 3424.4, 3426.0, 203, null, 1312, 63360], [20240801, 3426.0, 3426.2, 3430.2, 3425.8, 3428.2, 658, null, 1313, 63346], [20240801, 3428.2, 3428.0, 3428.2, 3426.8, 3427.8, 231, null, 1314, 63309], [20240801, 3427.8, 3427.6, 3428.0, 3426.2, 3426.4, 80, null, 1315, 63305], [20240801, 3426.4, 3426.8, 3428.2, 3426.0, 3426.6, 133, null, 1316, 63315], [20240801, 3426.6, 3426.6, 3429.2, 3426.6, 3429.0, 158, null, 1317, 63350], [20240801, 3429.0, 3429.6, 3430.8, 3429.0, 3430.2, 238, null, 1318, 63363], [20240801, 3430.2, 3430.2, 3430.2, 3427.4, 3428.4, 174, null, 1319, 63358], [20240801, 3428.4, 3428.6, 3429.6, 3427.8, 3428.4, 86, null, 1320, 63366], [20240801, 3428.4, 3428.4, 3428.4, 3427.2, 3427.8, 94, null, 1321, 63363], [20240801, 3427.8, 3427.8, 3427.8, 3426.4, 3426.8, 105, null, 1322, 63375], [20240801, 3426.8, 3426.6, 3426.8, 3425.4, 3425.6, 109, null, 1323, 63373], [20240801, 3425.6, 3425.6, 3426.0, 3424.8, 3425.6, 129, null, 1324, 63374], [20240801, 3425.6, 3425.6, 3426.4, 3425.2, 3426.2, 80, null, 1325, 63348], [20240801, 3426.2, 3425.8, 3430.8, 3425.8, 3430.6, 194, null, 1326, 63339], [20240801, 3430.6, 3430.8, 3430.8, 3427.6, 3428.8, 172, null, 1327, 63350], [20240801, 3428.8, 3428.8, 3429.2, 3424.8, 3425.0, 216, null, 1328, 63354], [20240801, 3425.0, 3425.2, 3427.0, 3424.8, 3426.8, 65, null, 1329, 63365], [20240801, 3426.8, 3426.8, 3427.8, 3426.2, 3426.6, 82, null, 1330, 63384], [20240801, 3426.6, 3426.6, 3427.4, 3425.8, 3427.0, 88, null, 1331, 63399], [20240801, 3427.0, 3427.0, 3429.2, 3426.6, 3428.2, 92, null, 1332, 63390], [20240801, 3428.2, 3428.2, 3428.2, 3427.2, 3428.0, 49, null, 1333, 63397], [20240801, 3428.0, 3428.2, 3428.2, 3426.4, 3428.2, 61, null, 1334, 63407], [20240801, 3428.2, 3428.4, 3428.8, 3427.0, 3427.4, 48, null, 1335, 63415], [20240801, 3427.4, 3427.6, 3429.2, 3427.6, 3428.6, 68, null, 1336, 63430], [20240801, 3428.6, 3428.2, 3429.8, 3428.2, 3429.8, 53, null, 1337, 63433], [20240801, 3429.8, 3429.8, 3430.6, 3428.0, 3428.0, 137, null, 1338, 63455], [20240801, 3428.0, 3428.0, 3429.0, 3427.4, 3428.6, 69, null, 1339, 63447], [20240801, 3428.6, 3428.8, 3428.8, 3427.4, 3427.6, 56, null, 1340, 63448], [20240801, 3427.6, 3427.2, 3427.6, 3426.4, 3427.4, 101, null, 1341, 63467], [20240801, 3427.4, 3428.0, 3428.8, 3427.2, 3428.0, 60, null, 1342, 63477], [20240801, 3428.0, 3428.2, 3429.6, 3427.8, 3429.2, 66, null, 1343, 63481], [20240801, 3429.2, 3430.0, 3431.6, 3429.8, 3431.6, 146, null, 1344, 63483], [20240801, 3431.6, 3431.4, 3431.6, 3428.6, 3429.4, 131, null, 1345, 63500], [20240801, 3429.4, 3429.8, 3430.2, 3427.2, 3427.6, 88, null, 1346, 63517], [20240801, 3427.6, 3427.4, 3428.0, 3426.6, 3428.0, 81, null, 1347, 63525], [20240801, 3428.0, 3428.0, 3430.0, 3427.8, 3429.8, 154, null, 1348, 63532], [20240801, 3429.8, 3429.8, 3430.2, 3429.4, 3429.6, 37, null, 1349, 63542], [20240801, 3429.6, 3429.8, 3430.4, 3429.4, 3429.8, 75, null, 1350, 63565], [20240801, 3429.8, 3429.8, 3429.8, 3428.6, 3429.2, 61, null, 1351, 63586], [20240801, 3429.2, 3429.2, 3430.6, 3429.2, 3429.8, 72, null, 1352, 63598], [20240801, 3429.8, 3429.4, 3430.0, 3429.2, 3430.0, 49, null, 1353, 63614], [20240801, 3430.0, 3429.8, 3430.4, 3429.6, 3429.8, 56, null, 1354, 63631], [20240801, 3429.8, 3429.8, 3430.4, 3429.2, 3430.0, 57, null, 1355, 63657], [20240801, 3430.0, 3429.8, 3430.2, 3429.0, 3429.4, 70, null, 1356, 63686], [20240801, 3429.4, 3428.8, 3428.8, 3427.2, 3427.2, 107, null, 1357, 63718], [20240801, 3427.2, 3427.2, 3427.6, 3426.2, 3426.4, 131, null, 1358, 63754], [20240801, 3426.4, 3426.6, 3428.0, 3426.6, 3428.0, 90, null, 1359, 63776], [20240801, 3428.0, 3428.0, 3429.8, 3427.4, 3429.6, 151, null, 1400, 63831], [20240801, 3429.6, 3429.2, 3430.0, 3429.2, 3429.6, 90, null, 1401, 63862], [20240801, 3429.6, 3429.6, 3429.8, 3427.6, 3428.0, 74, null, 1402, 63906], [20240801, 3428.0, 3428.0, 3429.0, 3427.2, 3427.6, 82, null, 1403, 63918], [20240801, 3427.6, 3427.6, 3427.6, 3425.2, 3425.2, 131, null, 1404, 63953], [20240801, 3425.2, 3425.4, 3425.8, 3422.6, 3422.8, 290, null, 1405, 64033], [20240801, 3422.8, 3423.0, 3424.2, 3422.8, 3423.6, 113, null, 1406, 64050], [20240801, 3423.6, 3423.8, 3424.0, 3423.0, 3423.2, 98, null, 1407, 64064], [20240801, 3423.2, 3423.0, 3424.4, 3423.0, 3423.0, 95, null, 1408, 64069], [20240801, 3423.0, 3422.8, 3423.4, 3422.0, 3422.4, 143, null, 1409, 64148], [20240801, 3422.4, 3422.8, 3423.4, 3421.6, 3421.8, 92, null, 1410, 64184], [20240801, 3421.8, 3421.6, 3422.8, 3421.2, 3421.8, 168, null, 1411, 64265], [20240801, 3421.8, 3421.6, 3422.6, 3421.6, 3422.4, 69, null, 1412, 64287], [20240801, 3422.4, 3422.4, 3422.8, 3420.8, 3421.0, 210, null, 1413, 64274], [20240801, 3421.0, 3420.8, 3421.4, 3420.4, 3421.4, 119, null, 1414, 64296], [20240801, 3421.4, 3421.4, 3422.0, 3421.0, 3421.6, 68, null, 1415, 64295], [20240801, 3421.6, 3421.6, 3422.6, 3420.8, 3421.4, 119, null, 1416, 64326], [20240801, 3421.4, 3421.2, 3421.6, 3419.6, 3420.6, 148, null, 1417, 64355], [20240801, 3420.6, 3420.8, 3421.6, 3419.6, 3420.2, 107, null, 1418, 64366], [20240801, 3420.2, 3420.2, 3421.8, 3420.2, 3420.8, 107, null, 1419, 64365], [20240801, 3420.8, 3420.8, 3422.0, 3420.6, 3421.0, 83, null, 1420, 64388], [20240801, 3421.0, 3421.2, 3421.8, 3420.4, 3421.8, 65, null, 1421, 64401], [20240801, 3421.8, 3421.6, 3422.6, 3421.0, 3422.0, 101, null, 1422, 64423], [20240801, 3422.0, 3422.0, 3422.4, 3421.0, 3421.4, 76, null, 1423, 64445], [20240801, 3421.4, 3421.8, 3422.4, 3420.6, 3421.0, 57, null, 1424, 64464], [20240801, 3421.0, 3421.2, 3421.2, 3420.0, 3420.0, 122, null, 1425, 64492], [20240801, 3420.0, 3420.4, 3420.4, 3418.8, 3419.8, 134, null, 1426, 64539], [20240801, 3419.8, 3420.2, 3423.2, 3419.8, 3420.8, 253, null, 1427, 64628], [20240801, 3420.8, 3420.8, 3420.8, 3418.2, 3418.8, 167, null, 1428, 64687], [20240801, 3418.8, 3418.8, 3419.2, 3418.6, 3419.0, 47, null, 1429, 64699], [20240801, 3419.0, 3418.8, 3419.6, 3418.4, 3419.2, 107, null, 1430, 64734], [20240801, 3419.2, 3419.2, 3421.2, 3419.0, 3420.2, 159, null, 1431, 64794], [20240801, 3420.2, 3420.0, 3423.6, 3419.4, 3423.6, 204, null, 1432, 64854], [20240801, 3423.6, 3423.6, 3423.6, 3420.6, 3420.8, 147, null, 1433, 64892], [20240801, 3420.8, 3421.0, 3421.0, 3418.6, 3419.6, 132, null, 1434, 64935], [20240801, 3419.6, 3419.4, 3420.4, 3418.6, 3419.0, 97, null, 1435, 64964], [20240801, 3419.0, 3419.0, 3420.2, 3419.0, 3420.2, 85, null, 1436, 64982], [20240801, 3420.2, 3420.2, 3420.2, 3418.8, 3419.0, 106, null, 1437, 65019], [20240801, 3419.0, 3419.0, 3420.6, 3419.0, 3419.2, 53, null, 1438, 65026], [20240801, 3419.2, 3419.2, 3420.2, 3418.8, 3420.0, 86, null, 1439, 65051], [20240801, 3420.0, 3420.2, 3420.6, 3420.0, 3420.2, 65, null, 1440, 65076], [20240801, 3420.2, 3420.4, 3420.4, 3419.0, 3419.2, 99, null, 1441, 65108], [20240801, 3419.2, 3419.6, 3420.4, 3418.2, 3418.8, 157, null, 1442, 65133], [20240801, 3418.8, 3418.8, 3419.8, 3418.0, 3419.4, 158, null, 1443, 65163], [20240801, 3419.4, 3419.6, 3419.6, 3418.0, 3418.4, 97, null, 1444, 65188], [20240801, 3418.4, 3418.2, 3420.0, 3418.0, 3418.4, 108, null, 1445, 65223], [20240801, 3418.4, 3418.2, 3419.4, 3417.6, 3418.6, 276, null, 1446, 65357], [20240801, 3418.6, 3418.4, 3420.8, 3418.4, 3419.0, 219, null, 1447, 65440], [20240801, 3419.0, 3419.0, 3420.2, 3418.2, 3420.0, 156, null, 1448, 65492], [20240801, 3420.0, 3420.0, 3420.8, 3419.0, 3420.2, 131, null, 1449, 65553], [20240801, 3420.2, 3420.2, 3420.4, 3419.0, 3420.0, 171, null, 1450, 65626], [20240801, 3420.0, 3420.0, 3420.2, 3419.0, 3419.0, 136, null, 1451, 65687], [20240801, 3419.0, 3419.2, 3419.4, 3417.8, 3418.2, 152, null, 1452, 65740], [20240801, 3418.2, 3418.4, 3418.8, 3417.8, 3418.6, 134, null, 1453, 65789], [20240801, 3418.6, 3418.6, 3418.6, 3417.6, 3418.4, 148, null, 1454, 65843], [20240801, 3418.4, 3418.4, 3418.6, 3417.8, 3418.0, 144, null, 1455, 65855], [20240801, 3418.0, 3418.0, 3419.4, 3417.8, 3418.8, 255, null, 1456, 65926], [20240801, 3418.8, 3418.8, 3419.0, 3418.4, 3418.8, 205, null, 1457, 65923], [20240801, 3418.8, 3418.6, 3419.0, 3418.2, 3418.2, 193, null, 1458, 65916], [20240801, 3418.2, 3418.4, 3418.4, 3417.6, 3417.8, 274, null, 1459, 66005], [20240801, 3417.8, 3417.8, 3418.6, 3417.0, 3417.2, 375, null, 1500, 66144], [20240802, 3417.2, 3394.6, 3399.4, 3394.2, 3398.0, 1788, null, 931, 65261], [20240802, 3398.0, 3398.0, 3404.0, 3397.6, 3403.6, 790, null, 932, 64918], [20240802, 3403.6, 3403.4, 3407.0, 3403.0, 3403.2, 729, null, 933, 64552], [20240802, 3403.2, 3403.0, 3403.8, 3400.4, 3402.6, 502, null, 934, 64352], [20240802, 3402.6, 3402.8, 3406.6, 3402.6, 3406.2, 451, null, 935, 64177], [20240802, 3406.2, 3406.4, 3406.6, 3402.8, 3403.8, 447, null, 936, 64002], [20240802, 3403.8, 3403.8, 3406.4, 3403.6, 3406.4, 316, null, 937, 63824], [20240802, 3406.4, 3406.4, 3407.4, 3405.4, 3405.6, 311, null, 938, 63662], [20240802, 3405.6, 3406.0, 3411.2, 3406.0, 3410.4, 426, null, 939, 63490], [20240802, 3410.4, 3410.2, 3411.4, 3408.6, 3409.4, 415, null, 940, 63335], [20240802, 3409.4, 3409.2, 3411.0, 3408.2, 3410.6, 281, null, 941, 63206], [20240802, 3410.6, 3410.4, 3410.4, 3406.6, 3408.0, 284, null, 942, 63060], [20240802, 3408.0, 3407.6, 3409.8, 3405.0, 3405.4, 350, null, 943, 62886], [20240802, 3405.4, 3405.2, 3409.6, 3405.2, 3409.2, 244, null, 944, 62775], [20240802, 3409.2, 3409.4, 3410.6, 3408.6, 3410.6, 203, null, 945, 62691], [20240802, 3410.6, 3410.8, 3415.2, 3409.4, 3414.0, 534, null, 946, 62508], [20240802, 3414.0, 3413.4, 3418.0, 3412.4, 3418.0, 380, null, 947, 62349], [20240802, 3418.0, 3417.8, 3419.0, 3414.8, 3415.2, 446, null, 948, 62223], [20240802, 3415.2, 3415.0, 3415.8, 3412.6, 3413.8, 298, null, 949, 62153], [20240802, 3413.8, 3414.0, 3415.2, 3412.6, 3414.0, 183, null, 950, 62137], [20240802, 3414.0, 3413.8, 3414.4, 3411.2, 3412.0, 303, null, 951, 62045], [20240802, 3412.0, 3411.4, 3412.2, 3410.8, 3410.8, 190, null, 952, 62024], [20240802, 3410.8, 3411.2, 3415.8, 3411.0, 3415.0, 282, null, 953, 61998], [20240802, 3415.0, 3415.0, 3416.2, 3414.6, 3415.2, 121, null, 954, 61977], [20240802, 3415.2, 3415.2, 3416.0, 3413.2, 3414.0, 111, null, 955, 61964], [20240802, 3414.0, 3414.0, 3414.6, 3412.6, 3414.4, 117, null, 956, 61950], [20240802, 3414.4, 3414.0, 3414.2, 3411.8, 3413.0, 118, null, 957, 61937], [20240802, 3413.0, 3413.0, 3414.2, 3412.8, 3414.0, 123, null, 958, 61934], [20240802, 3414.0, 3413.6, 3414.4, 3412.6, 3413.8, 112, null, 959, 61938], [20240802, 3413.8, 3414.0, 3414.8, 3411.4, 3411.4, 238, null, 1000, 61881], [20240802, 3411.4, 3412.4, 3412.4, 3407.0, 3407.0, 404, null, 1001, 61737], [20240802, 3407.0, 3407.0, 3408.6, 3404.6, 3405.0, 337, null, 1002, 61682], [20240802, 3405.0, 3405.0, 3407.0, 3404.4, 3404.8, 247, null, 1003, 61590], [20240802, 3404.8, 3405.0, 3405.8, 3404.0, 3404.8, 256, null, 1004, 61542], [20240802, 3404.8, 3404.8, 3405.8, 3404.6, 3405.0, 144, null, 1005, 61535], [20240802, 3405.0, 3404.8, 3404.8, 3399.0, 3399.6, 719, null, 1006, 61575], [20240802, 3399.6, 3399.8, 3400.2, 3395.6, 3396.4, 443, null, 1007, 61603], [20240802, 3396.4, 3396.2, 3398.6, 3395.2, 3398.2, 228, null, 1008, 61597], [20240802, 3398.2, 3398.6, 3399.2, 3397.6, 3398.6, 281, null, 1009, 61581], [20240802, 3398.6, 3398.6, 3399.6, 3397.6, 3398.4, 202, null, 1010, 61566], [20240802, 3398.4, 3398.4, 3398.4, 3394.0, 3395.0, 405, null, 1011, 61490], [20240802, 3395.0, 3395.4, 3399.0, 3395.4, 3398.4, 198, null, 1012, 61464], [20240802, 3398.4, 3398.6, 3399.2, 3397.2, 3397.6, 177, null, 1013, 61479], [20240802, 3397.6, 3397.2, 3398.6, 3397.2, 3397.8, 92, null, 1014, 61487], [20240802, 3397.8, 3398.0, 3398.0, 3396.8, 3397.0, 167, null, 1015, 61492], [20240802, 3397.0, 3397.4, 3398.4, 3395.4, 3397.4, 225, null, 1016, 61475], [20240802, 3397.4, 3397.4, 3397.4, 3395.8, 3396.2, 131, null, 1017, 61482], [20240802, 3396.2, 3396.4, 3396.4, 3395.0, 3395.4, 107, null, 1018, 61493], [20240802, 3395.4, 3395.6, 3395.8, 3394.2, 3394.6, 166, null, 1019, 61491], [20240802, 3394.6, 3395.0, 3395.6, 3394.4, 3394.8, 128, null, 1020, 61493], [20240802, 3394.8, 3394.8, 3395.2, 3392.6, 3393.2, 279, null, 1021, 61481], [20240802, 3393.2, 3393.0, 3395.2, 3392.6, 3394.0, 239, null, 1022, 61439], [20240802, 3394.0, 3394.0, 3394.2, 3390.6, 3390.8, 465, null, 1023, 61373], [20240802, 3390.8, 3391.2, 3392.2, 3390.4, 3390.6, 226, null, 1024, 61389], [20240802, 3390.6, 3390.6, 3392.6, 3390.4, 3391.4, 197, null, 1025, 61437], [20240802, 3391.4, 3391.4, 3391.4, 3390.0, 3390.8, 188, null, 1026, 61477], [20240802, 3390.8, 3391.0, 3391.2, 3389.2, 3390.6, 203, null, 1027, 61510], [20240802, 3390.6, 3390.6, 3390.8, 3388.8, 3390.4, 230, null, 1028, 61543], [20240802, 3390.4, 3390.4, 3390.6, 3389.0, 3389.2, 121, null, 1029, 61558], [20240802, 3389.2, 3389.4, 3393.8, 3389.2, 3392.8, 282, null, 1030, 61601], [20240802, 3392.8, 3393.0, 3394.6, 3391.0, 3394.4, 526, null, 1031, 61607], [20240802, 3394.4, 3394.4, 3395.0, 3391.4, 3391.4, 292, null, 1032, 61705], [20240802, 3391.4, 3391.4, 3391.8, 3389.6, 3390.2, 179, null, 1033, 61761], [20240802, 3390.2, 3390.0, 3391.4, 3389.6, 3389.6, 187, null, 1034, 61751], [20240802, 3389.6, 3389.6, 3390.0, 3388.2, 3390.0, 232, null, 1035, 61813], [20240802, 3390.0, 3390.0, 3391.6, 3389.8, 3390.0, 154, null, 1036, 61856], [20240802, 3390.0, 3389.6, 3391.0, 3389.0, 3390.8, 102, null, 1037, 61869], [20240802, 3390.8, 3391.0, 3394.0, 3390.8, 3393.0, 217, null, 1038, 61846], [20240802, 3393.0, 3393.2, 3393.2, 3392.0, 3393.0, 146, null, 1039, 61854], [20240802, 3393.0, 3393.0, 3393.0, 3391.2, 3391.4, 122, null, 1040, 61860], [20240802, 3391.4, 3391.2, 3393.2, 3391.0, 3392.8, 113, null, 1041, 61881], [20240802, 3392.8, 3393.2, 3393.2, 3392.0, 3392.6, 70, null, 1042, 61889], [20240802, 3392.6, 3392.6, 3393.2, 3391.6, 3392.6, 115, null, 1043, 61915], [20240802, 3392.6, 3392.4, 3395.2, 3392.4, 3394.2, 287, null, 1044, 62002], [20240802, 3394.2, 3394.0, 3395.0, 3391.6, 3391.6, 205, null, 1045, 62032], [20240802, 3391.6, 3392.0, 3394.0, 3391.2, 3394.0, 179, null, 1046, 62088], [20240802, 3394.0, 3393.6, 3393.6, 3391.4, 3393.0, 117, null, 1047, 62113], [20240802, 3393.0, 3393.2, 3393.4, 3392.2, 3393.0, 131, null, 1048, 62162], [20240802, 3393.0, 3392.4, 3392.6, 3391.2, 3392.0, 162, null, 1049, 62210], [20240802, 3392.0, 3392.4, 3394.2, 3391.6, 3393.0, 116, null, 1050, 62222], [20240802, 3393.0, 3393.2, 3394.4, 3393.2, 3394.0, 59, null, 1051, 62227], [20240802, 3394.0, 3393.8, 3394.4, 3393.2, 3393.4, 77, null, 1052, 62255], [20240802, 3393.4, 3393.2, 3394.0, 3393.0, 3393.0, 42, null, 1053, 62268], [20240802, 3393.0, 3393.0, 3393.4, 3391.8, 3392.0, 94, null, 1054, 62280], [20240802, 3392.0, 3392.0, 3392.4, 3388.8, 3389.2, 132, null, 1055, 62299], [20240802, 3389.2, 3389.2, 3390.8, 3389.0, 3390.0, 135, null, 1056, 62359], [20240802, 3390.0, 3390.2, 3392.0, 3390.2, 3391.4, 94, null, 1057, 62399], [20240802, 3391.4, 3391.6, 3391.8, 3390.2, 3390.2, 70, null, 1058, 62405], [20240802, 3390.2, 3390.6, 3391.4, 3390.2, 3390.2, 56, null, 1059, 62416], [20240802, 3390.2, 3390.2, 3390.6, 3389.4, 3389.6, 74, null, 1100, 62428], [20240802, 3389.6, 3389.6, 3394.6, 3389.4, 3394.0, 218, null, 1101, 62482], [20240802, 3394.0, 3393.8, 3394.6, 3392.8, 3394.4, 228, null, 1102, 62564], [20240802, 3394.4, 3394.4, 3394.8, 3393.8, 3394.2, 98, null, 1103, 62564], [20240802, 3394.2, 3394.2, 3394.4, 3393.6, 3393.8, 92, null, 1104, 62562], [20240802, 3393.8, 3393.8, 3394.0, 3391.4, 3392.2, 111, null, 1105, 62572], [20240802, 3392.2, 3392.2, 3393.4, 3392.2, 3392.6, 82, null, 1106, 62594], [20240802, 3392.6, 3393.0, 3394.2, 3393.0, 3393.8, 57, null, 1107, 62595], [20240802, 3393.8, 3393.6, 3394.0, 3393.0, 3393.8, 51, null, 1108, 62595], [20240802, 3393.8, 3393.8, 3395.2, 3393.4, 3394.0, 101, null, 1109, 62622], [20240802, 3394.0, 3394.0, 3394.2, 3393.0, 3393.6, 50, null, 1110, 62625], [20240802, 3393.6, 3394.0, 3394.8, 3393.0, 3393.0, 99, null, 1111, 62620], [20240802, 3393.0, 3393.0, 3395.2, 3392.6, 3395.2, 87, null, 1112, 62636], [20240802, 3395.2, 3394.8, 3394.8, 3393.0, 3394.0, 103, null, 1113, 62641], [20240802, 3394.0, 3394.0, 3394.4, 3393.0, 3394.0, 87, null, 1114, 62642], [20240802, 3394.0, 3394.2, 3394.2, 3393.4, 3393.8, 59, null, 1115, 62638], [20240802, 3393.8, 3393.6, 3395.0, 3393.4, 3394.2, 67, null, 1116, 62634], [20240802, 3394.2, 3394.0, 3396.2, 3393.8, 3395.2, 163, null, 1117, 62645], [20240802, 3395.2, 3395.0, 3396.6, 3394.0, 3396.6, 135, null, 1118, 62697], [20240802, 3396.6, 3396.2, 3398.4, 3396.2, 3398.2, 224, null, 1119, 62767], [20240802, 3398.2, 3398.4, 3398.4, 3396.2, 3397.4, 123, null, 1120, 62775], [20240802, 3397.4, 3397.6, 3397.8, 3395.2, 3396.6, 136, null, 1121, 62794], [20240802, 3396.6, 3396.2, 3396.8, 3393.6, 3393.6, 140, null, 1122, 62811], [20240802, 3393.6, 3394.2, 3394.6, 3393.6, 3394.4, 83, null, 1123, 62808], [20240802, 3394.4, 3394.4, 3394.6, 3393.0, 3393.0, 59, null, 1124, 62819], [20240802, 3393.0, 3393.0, 3394.8, 3393.0, 3394.0, 78, null, 1125, 62830], [20240802, 3394.0, 3394.0, 3394.0, 3393.0, 3393.2, 47, null, 1126, 62826], [20240802, 3393.2, 3393.2, 3394.4, 3393.0, 3394.0, 53, null, 1127, 62832], [20240802, 3394.0, 3394.2, 3394.2, 3393.4, 3393.4, 43, null, 1128, 62829], [20240802, 3393.4, 3393.6, 3394.0, 3393.4, 3394.0, 43, null, 1129, 62843], [20240802, 3394.0, 3393.6, 3395.2, 3393.2, 3394.6, 93, null, 1130, 62878], [20240802, 3394.6, 3394.2, 3396.8, 3394.2, 3395.4, 174, null, 1301, 62960], [20240802, 3395.4, 3395.8, 3398.4, 3395.4, 3396.0, 143, null, 1302, 63005], [20240802, 3396.0, 3395.6, 3395.6, 3392.2, 3393.0, 218, null, 1303, 63017], [20240802, 3393.0, 3393.6, 3393.6, 3391.8, 3391.8, 103, null, 1304, 63024], [20240802, 3391.8, 3392.6, 3396.8, 3392.4, 3396.6, 167, null, 1305, 63030], [20240802, 3396.6, 3396.6, 3401.0, 3395.4, 3395.6, 437, null, 1306, 63044], [20240802, 3395.6, 3396.0, 3396.0, 3393.0, 3393.8, 175, null, 1307, 63079], [20240802, 3393.8, 3394.0, 3395.0, 3393.6, 3394.6, 58, null, 1308, 63099], [20240802, 3394.6, 3394.6, 3394.6, 3393.4, 3393.4, 52, null, 1309, 63106], [20240802, 3393.4, 3394.0, 3394.0, 3393.0, 3393.0, 118, null, 1310, 63145], [20240802, 3393.0, 3393.4, 3395.6, 3393.0, 3395.2, 100, null, 1311, 63157], [20240802, 3395.2, 3394.6, 3397.8, 3393.6, 3397.2, 192, null, 1312, 63208], [20240802, 3397.2, 3397.2, 3397.8, 3396.2, 3397.6, 106, null, 1313, 63223], [20240802, 3397.6, 3397.4, 3397.4, 3395.8, 3396.8, 57, null, 1314, 63246], [20240802, 3396.8, 3396.6, 3397.2, 3395.6, 3396.0, 65, null, 1315, 63249], [20240802, 3396.0, 3396.2, 3397.0, 3395.4, 3396.6, 74, null, 1316, 63249], [20240802, 3396.6, 3396.8, 3396.8, 3395.4, 3395.4, 43, null, 1317, 63254], [20240802, 3395.4, 3395.6, 3396.0, 3395.0, 3395.4, 71, null, 1318, 63251], [20240802, 3395.4, 3395.2, 3395.6, 3394.6, 3395.4, 44, null, 1319, 63243], [20240802, 3395.4, 3395.4, 3395.8, 3395.2, 3395.6, 44, null, 1320, 63236], [20240802, 3395.6, 3395.8, 3397.2, 3395.2, 3395.2, 91, null, 1321, 63258], [20240802, 3395.2, 3395.0, 3395.8, 3394.6, 3395.0, 47, null, 1322, 63268], [20240802, 3395.0, 3395.0, 3395.6, 3394.8, 3395.2, 44, null, 1323, 63276], [20240802, 3395.2, 3395.6, 3396.4, 3395.2, 3395.6, 67, null, 1324, 63289], [20240802, 3395.6, 3395.6, 3396.2, 3395.0, 3395.8, 43, null, 1325, 63294], [20240802, 3395.8, 3396.0, 3396.0, 3394.2, 3394.2, 62, null, 1326, 63301], [20240802, 3394.2, 3395.0, 3395.4, 3393.8, 3393.8, 59, null, 1327, 63312], [20240802, 3393.8, 3393.8, 3393.8, 3390.0, 3390.2, 257, null, 1328, 63392], [20240802, 3390.2, 3390.2, 3393.8, 3390.0, 3391.4, 215, null, 1329, 63462], [20240802, 3391.4, 3391.4, 3391.8, 3390.4, 3390.8, 90, null, 1330, 63487], [20240802, 3390.8, 3391.0, 3391.8, 3389.8, 3390.2, 190, null, 1331, 63552], [20240802, 3390.2, 3390.6, 3390.6, 3389.2, 3390.0, 112, null, 1332, 63605], [20240802, 3390.0, 3390.0, 3390.4, 3388.6, 3390.2, 138, null, 1333, 63643], [20240802, 3390.2, 3390.6, 3390.6, 3389.0, 3389.6, 48, null, 1334, 63659], [20240802, 3389.6, 3389.6, 3390.8, 3389.4, 3390.8, 52, null, 1335, 63692], [20240802, 3390.8, 3390.8, 3390.8, 3388.6, 3389.2, 100, null, 1336, 63751], [20240802, 3389.2, 3389.2, 3390.4, 3387.8, 3388.8, 229, null, 1337, 63871], [20240802, 3388.8, 3389.0, 3389.0, 3387.2, 3387.6, 105, null, 1338, 63881], [20240802, 3387.6, 3387.6, 3389.4, 3387.2, 3389.2, 160, null, 1339, 63913], [20240802, 3389.2, 3389.4, 3389.6, 3387.4, 3388.2, 76, null, 1340, 63965], [20240802, 3388.2, 3388.2, 3390.0, 3387.6, 3389.2, 264, null, 1341, 64025], [20240802, 3389.2, 3389.2, 3389.4, 3388.0, 3388.8, 65, null, 1342, 64056], [20240802, 3388.8, 3388.4, 3389.0, 3387.8, 3388.6, 60, null, 1343, 64077], [20240802, 3388.6, 3388.2, 3388.8, 3388.0, 3388.0, 40, null, 1344, 64098], [20240802, 3388.0, 3388.0, 3388.2, 3386.4, 3387.2, 143, null, 1345, 64143], [20240802, 3387.2, 3386.6, 3387.8, 3385.0, 3385.0, 206, null, 1346, 64180], [20240802, 3385.0, 3384.8, 3387.4, 3384.8, 3385.8, 175, null, 1347, 64215], [20240802, 3385.8, 3386.0, 3387.6, 3385.4, 3387.4, 71, null, 1348, 64229], [20240802, 3387.4, 3387.0, 3388.4, 3386.6, 3388.0, 93, null, 1349, 64234], [20240802, 3388.0, 3387.6, 3388.6, 3387.2, 3387.8, 103, null, 1350, 64290], [20240802, 3387.8, 3388.0, 3388.4, 3387.6, 3388.2, 39, null, 1351, 64295], [20240802, 3388.2, 3388.2, 3390.2, 3388.0, 3389.8, 119, null, 1352, 64332], [20240802, 3389.8, 3389.8, 3390.0, 3388.4, 3389.6, 81, null, 1353, 64366], [20240802, 3389.6, 3389.6, 3389.6, 3385.8, 3385.8, 172, null, 1354, 64442], [20240802, 3385.8, 3386.0, 3388.2, 3385.8, 3386.0, 115, null, 1355, 64487], [20240802, 3386.0, 3385.6, 3386.6, 3383.8, 3386.2, 399, null, 1356, 64606], [20240802, 3386.2, 3385.8, 3390.0, 3385.8, 3388.2, 327, null, 1357, 64710], [20240802, 3388.2, 3388.2, 3388.2, 3385.8, 3386.8, 149, null, 1358, 64781], [20240802, 3386.8, 3386.6, 3387.4, 3386.2, 3387.4, 80, null, 1359, 64797], [20240802, 3387.4, 3387.4, 3388.8, 3387.4, 3387.8, 121, null, 1400, 64832], [20240802, 3387.8, 3387.2, 3388.4, 3386.2, 3387.8, 176, null, 1401, 64879], [20240802, 3387.8, 3387.8, 3390.4, 3387.2, 3390.4, 134, null, 1402, 64928], [20240802, 3390.4, 3390.2, 3391.0, 3389.6, 3391.0, 233, null, 1403, 64989], [20240802, 3391.0, 3391.2, 3391.8, 3390.6, 3391.2, 169, null, 1404, 65041], [20240802, 3391.2, 3392.0, 3392.2, 3388.2, 3389.0, 126, null, 1405, 65086], [20240802, 3389.0, 3389.2, 3390.2, 3387.8, 3389.6, 159, null, 1406, 65149], [20240802, 3389.6, 3389.6, 3389.6, 3387.8, 3388.0, 129, null, 1407, 65185], [20240802, 3388.0, 3388.2, 3388.8, 3387.8, 3388.2, 70, null, 1408, 65208], [20240802, 3388.2, 3388.0, 3388.8, 3387.4, 3388.8, 72, null, 1409, 65220], [20240802, 3388.8, 3389.2, 3389.4, 3387.4, 3388.0, 94, null, 1410, 65261], [20240802, 3388.0, 3388.0, 3388.2, 3386.6, 3386.6, 75, null, 1411, 65274], [20240802, 3386.6, 3386.2, 3387.4, 3386.2, 3386.6, 85, null, 1412, 65280], [20240802, 3386.6, 3386.4, 3387.2, 3386.2, 3386.2, 75, null, 1413, 65311], [20240802, 3386.2, 3386.0, 3386.2, 3383.4, 3385.2, 236, null, 1414, 65364], [20240802, 3385.2, 3385.4, 3385.6, 3384.0, 3384.8, 150, null, 1415, 65433], [20240802, 3384.8, 3384.8, 3384.8, 3380.8, 3381.0, 315, null, 1416, 65476], [20240802, 3381.0, 3380.6, 3383.8, 3380.4, 3382.2, 256, null, 1417, 65546], [20240802, 3382.2, 3382.0, 3385.8, 3381.8, 3384.4, 195, null, 1418, 65609], [20240802, 3384.4, 3384.8, 3386.2, 3383.4, 3384.4, 147, null, 1419, 65672], [20240802, 3384.4, 3384.0, 3384.6, 3382.6, 3383.0, 87, null, 1420, 65724], [20240802, 3383.0, 3383.4, 3387.0, 3383.2, 3386.6, 286, null, 1421, 65817], [20240802, 3386.6, 3386.6, 3386.6, 3385.4, 3385.4, 86, null, 1422, 65839], [20240802, 3385.4, 3385.4, 3386.0, 3383.4, 3384.2, 149, null, 1423, 65870], [20240802, 3384.2, 3384.8, 3384.8, 3383.0, 3383.6, 82, null, 1424, 65889], [20240802, 3383.6, 3383.6, 3383.8, 3381.6, 3382.6, 133, null, 1425, 65936], [20240802, 3382.6, 3382.8, 3383.8, 3381.6, 3383.8, 83, null, 1426, 65970], [20240802, 3383.8, 3383.6, 3384.0, 3383.0, 3383.0, 52, null, 1427, 66000], [20240802, 3383.0, 3383.4, 3385.2, 3382.8, 3385.2, 119, null, 1428, 66063], [20240802, 3385.2, 3384.8, 3385.4, 3383.2, 3385.4, 118, null, 1429, 66117], [20240802, 3385.4, 3385.4, 3385.8, 3383.6, 3384.6, 109, null, 1430, 66151], [20240802, 3384.6, 3384.6, 3388.2, 3384.6, 3387.2, 275, null, 1431, 66228], [20240802, 3387.2, 3388.0, 3388.6, 3385.8, 3385.8, 167, null, 1432, 66295], [20240802, 3385.8, 3386.0, 3386.2, 3384.0, 3384.6, 179, null, 1433, 66328], [20240802, 3384.6, 3384.6, 3384.6, 3382.2, 3382.6, 246, null, 1434, 66397], [20240802, 3382.6, 3382.8, 3383.6, 3381.8, 3382.0, 287, null, 1435, 66426], [20240802, 3382.0, 3382.2, 3383.0, 3381.6, 3381.8, 194, null, 1436, 66460], [20240802, 3381.8, 3381.8, 3382.8, 3381.4, 3381.6, 133, null, 1437, 66522], [20240802, 3381.6, 3381.6, 3381.6, 3380.2, 3381.6, 311, null, 1438, 66502], [20240802, 3381.6, 3381.6, 3381.6, 3379.8, 3380.4, 294, null, 1439, 66567], [20240802, 3380.4, 3380.0, 3381.4, 3380.0, 3381.2, 95, null, 1440, 66579], [20240802, 3381.2, 3381.0, 3382.4, 3379.4, 3380.0, 210, null, 1441, 66658], [20240802, 3380.0, 3380.0, 3380.0, 3376.2, 3376.6, 363, null, 1442, 66796], [20240802, 3376.6, 3376.6, 3377.6, 3376.0, 3376.0, 256, null, 1443, 66891], [20240802, 3376.0, 3376.4, 3377.0, 3375.4, 3376.2, 219, null, 1444, 66956], [20240802, 3376.2, 3376.2, 3379.6, 3374.4, 3379.6, 577, null, 1445, 67019], [20240802, 3379.6, 3380.8, 3382.6, 3379.6, 3380.8, 723, null, 1446, 67120], [20240802, 3380.8, 3380.4, 3382.4, 3380.4, 3381.0, 406, null, 1447, 67203], [20240802, 3381.0, 3381.6, 3384.6, 3381.4, 3384.2, 474, null, 1448, 67207], [20240802, 3384.2, 3384.4, 3384.8, 3383.0, 3384.0, 373, null, 1449, 67278], [20240802, 3384.0, 3384.2, 3384.6, 3383.0, 3383.0, 358, null, 1450, 67348], [20240802, 3383.0, 3382.8, 3384.8, 3382.8, 3384.2, 286, null, 1451, 67408], [20240802, 3384.2, 3384.6, 3386.0, 3383.6, 3384.0, 316, null, 1452, 67457], [20240802, 3384.0, 3384.0, 3385.6, 3382.6, 3385.6, 312, null, 1453, 67568], [20240802, 3385.6, 3384.6, 3384.8, 3382.4, 3383.2, 303, null, 1454, 67702], [20240802, 3383.2, 3383.6, 3384.0, 3382.2, 3384.0, 252, null, 1455, 67769], [20240802, 3384.0, 3383.8, 3384.8, 3383.4, 3384.0, 273, null, 1456, 67912], [20240802, 3384.0, 3383.8, 3384.4, 3380.2, 3380.8, 363, null, 1457, 68085], [20240802, 3380.8, 3380.4, 3381.0, 3380.0, 3380.2, 366, null, 1458, 68180], [20240802, 3380.2, 3380.2, 3380.6, 3379.2, 3380.2, 388, null, 1459, 68328], [20240802, 3380.2, 3380.0, 3380.8, 3379.0, 3379.6, 535, null, 1500, 68584], [20240805, 3379.6, 3363.6, 3370.8, 3359.4, 3370.4, 1946, null, 931, 67577], [20240805, 3370.4, 3370.4, 3374.8, 3369.0, 3373.6, 944, null, 932, 67284], [20240805, 3373.6, 3373.8, 3378.6, 3371.8, 3378.4, 635, null, 933, 66951], [20240805, 3378.4, 3378.6, 3378.6, 3373.6, 3375.4, 580, null, 934, 66648], [20240805, 3375.4, 3375.8, 3381.6, 3375.8, 3381.4, 508, null, 935, 66364], [20240805, 3381.4, 3381.6, 3387.2, 3381.0, 3386.2, 1098, null, 936, 65740], [20240805, 3386.2, 3386.0, 3390.0, 3385.0, 3390.0, 585, null, 937, 65449], [20240805, 3390.0, 3390.2, 3390.8, 3388.0, 3388.4, 441, null, 938, 65208], [20240805, 3388.4, 3388.4, 3388.4, 3384.2, 3387.6, 501, null, 939, 64962], [20240805, 3387.6, 3389.0, 3395.2, 3387.4, 3394.2, 860, null, 940, 64596], [20240805, 3394.2, 3394.0, 3399.2, 3394.0, 3399.2, 795, null, 941, 64287], [20240805, 3399.2, 3399.2, 3399.2, 3395.8, 3397.4, 417, null, 942, 64122], [20240805, 3397.4, 3397.4, 3401.6, 3397.4, 3399.8, 654, null, 943, 63875], [20240805, 3399.8, 3399.6, 3400.4, 3396.6, 3397.8, 493, null, 944, 63705], [20240805, 3397.8, 3398.0, 3398.2, 3395.0, 3396.8, 361, null, 945, 63577], [20240805, 3396.8, 3396.8, 3397.8, 3395.6, 3396.4, 434, null, 946, 63428], [20240805, 3396.4, 3396.2, 3402.4, 3396.2, 3401.8, 461, null, 947, 63258], [20240805, 3401.8, 3402.0, 3407.0, 3402.0, 3407.0, 534, null, 948, 63024], [20240805, 3407.0, 3407.0, 3411.0, 3403.4, 3404.2, 698, null, 949, 62811], [20240805, 3404.2, 3404.0, 3404.2, 3399.4, 3403.4, 447, null, 950, 62675], [20240805, 3403.4, 3403.6, 3405.6, 3400.2, 3400.2, 379, null, 951, 62561], [20240805, 3400.2, 3399.4, 3401.2, 3397.2, 3399.8, 320, null, 952, 62465], [20240805, 3399.8, 3399.8, 3401.8, 3398.6, 3399.0, 186, null, 953, 62417], [20240805, 3399.0, 3399.0, 3399.6, 3395.8, 3397.6, 300, null, 954, 62286], [20240805, 3397.6, 3398.0, 3398.0, 3392.0, 3392.6, 336, null, 955, 62205], [20240805, 3392.6, 3393.0, 3393.0, 3388.0, 3389.0, 447, null, 956, 62133], [20240805, 3389.0, 3389.0, 3393.0, 3388.8, 3390.4, 309, null, 957, 62060], [20240805, 3390.4, 3390.0, 3390.0, 3386.6, 3386.6, 330, null, 958, 61987], [20240805, 3386.6, 3387.0, 3387.8, 3384.8, 3385.0, 329, null, 959, 61945], [20240805, 3385.0, 3385.0, 3385.0, 3382.4, 3383.2, 340, null, 1000, 61893], [20240805, 3383.2, 3383.2, 3383.2, 3378.2, 3378.6, 496, null, 1001, 61775], [20240805, 3378.6, 3378.8, 3378.8, 3374.8, 3374.8, 293, null, 1002, 61737], [20240805, 3374.8, 3374.8, 3376.4, 3372.2, 3372.2, 349, null, 1003, 61702], [20240805, 3372.2, 3372.4, 3373.0, 3369.6, 3369.8, 322, null, 1004, 61648], [20240805, 3369.8, 3370.4, 3372.8, 3370.4, 3371.4, 339, null, 1005, 61567], [20240805, 3371.4, 3370.8, 3371.6, 3368.8, 3369.6, 287, null, 1006, 61525], [20240805, 3369.6, 3369.0, 3375.6, 3369.0, 3372.8, 649, null, 1007, 61335], [20240805, 3372.8, 3373.2, 3373.2, 3368.2, 3370.4, 365, null, 1008, 61268], [20240805, 3370.4, 3370.4, 3371.4, 3369.6, 3370.8, 157, null, 1009, 61256], [20240805, 3370.8, 3370.4, 3370.8, 3367.8, 3368.0, 237, null, 1010, 61249], [20240805, 3368.0, 3368.0, 3369.8, 3366.8, 3368.2, 239, null, 1011, 61238], [20240805, 3368.2, 3368.4, 3368.4, 3365.4, 3367.2, 273, null, 1012, 61234], [20240805, 3367.2, 3367.2, 3367.2, 3364.4, 3365.8, 260, null, 1013, 61246], [20240805, 3365.8, 3366.0, 3366.0, 3364.2, 3365.2, 208, null, 1014, 61225], [20240805, 3365.2, 3365.6, 3365.6, 3364.6, 3365.0, 181, null, 1015, 61193], [20240805, 3365.0, 3365.0, 3367.6, 3364.8, 3367.4, 210, null, 1016, 61163], [20240805, 3367.4, 3367.2, 3367.6, 3365.8, 3367.0, 153, null, 1017, 61148], [20240805, 3367.0, 3367.4, 3367.6, 3366.0, 3367.6, 146, null, 1018, 61123], [20240805, 3367.6, 3367.8, 3369.0, 3367.0, 3367.6, 201, null, 1019, 61093], [20240805, 3367.6, 3367.6, 3367.8, 3366.2, 3367.6, 91, null, 1020, 61075], [20240805, 3367.6, 3367.2, 3368.6, 3366.6, 3368.0, 120, null, 1021, 61075], [20240805, 3368.0, 3368.0, 3368.6, 3367.2, 3367.6, 128, null, 1022, 61066], [20240805, 3367.6, 3367.6, 3369.6, 3367.2, 3369.4, 116, null, 1023, 61042], [20240805, 3369.4, 3369.2, 3373.0, 3369.2, 3372.4, 347, null, 1024, 60998], [20240805, 3372.4, 3372.0, 3372.2, 3371.0, 3371.4, 124, null, 1025, 60979], [20240805, 3371.4, 3371.2, 3372.0, 3370.2, 3370.4, 136, null, 1026, 60964], [20240805, 3370.4, 3369.6, 3372.4, 3369.4, 3370.8, 100, null, 1027, 60946], [20240805, 3370.8, 3370.6, 3375.2, 3370.4, 3374.0, 302, null, 1028, 60918], [20240805, 3374.0, 3373.8, 3373.8, 3371.6, 3372.0, 151, null, 1029, 60911], [20240805, 3372.0, 3371.8, 3373.0, 3370.8, 3371.2, 106, null, 1030, 60886], [20240805, 3371.2, 3371.2, 3372.4, 3370.6, 3371.6, 184, null, 1031, 60879], [20240805, 3371.6, 3371.6, 3371.6, 3370.0, 3371.0, 80, null, 1032, 60865], [20240805, 3371.0, 3370.4, 3372.2, 3369.0, 3372.2, 96, null, 1033, 60857], [20240805, 3372.2, 3372.2, 3374.0, 3371.6, 3371.6, 130, null, 1034, 60831], [20240805, 3371.6, 3371.4, 3371.6, 3368.2, 3369.2, 115, null, 1035, 60822], [20240805, 3369.2, 3369.0, 3373.4, 3368.4, 3372.6, 176, null, 1036, 60813], [20240805, 3372.6, 3372.2, 3372.2, 3369.6, 3370.4, 121, null, 1037, 60806], [20240805, 3370.4, 3371.0, 3371.0, 3368.8, 3370.0, 75, null, 1038, 60809], [20240805, 3370.0, 3369.8, 3371.2, 3369.4, 3370.0, 104, null, 1039, 60810], [20240805, 3370.0, 3370.0, 3371.6, 3369.6, 3370.6, 58, null, 1040, 60809], [20240805, 3370.6, 3371.0, 3371.8, 3369.2, 3371.2, 71, null, 1041, 60802], [20240805, 3371.2, 3371.6, 3373.6, 3371.6, 3373.0, 134, null, 1042, 60786], [20240805, 3373.0, 3373.0, 3374.4, 3372.6, 3374.2, 100, null, 1043, 60752], [20240805, 3374.2, 3374.2, 3374.2, 3372.2, 3372.6, 91, null, 1044, 60738], [20240805, 3372.6, 3372.4, 3373.4, 3372.4, 3373.4, 60, null, 1045, 60736], [20240805, 3373.4, 3373.6, 3376.6, 3373.6, 3374.6, 210, null, 1046, 60739], [20240805, 3374.6, 3374.8, 3375.0, 3372.0, 3373.4, 160, null, 1047, 60735], [20240805, 3373.4, 3373.8, 3374.6, 3373.4, 3374.2, 74, null, 1048, 60728], [20240805, 3374.2, 3374.6, 3374.8, 3373.8, 3374.6, 54, null, 1049, 60710], [20240805, 3374.6, 3374.8, 3375.8, 3373.8, 3375.0, 132, null, 1050, 60691], [20240805, 3375.0, 3375.0, 3377.0, 3373.8, 3376.2, 112, null, 1051, 60693], [20240805, 3376.2, 3377.0, 3379.0, 3376.6, 3378.2, 214, null, 1052, 60700], [20240805, 3378.2, 3378.2, 3378.6, 3377.4, 3378.2, 131, null, 1053, 60701], [20240805, 3378.2, 3378.0, 3381.2, 3378.0, 3379.4, 280, null, 1054, 60763], [20240805, 3379.4, 3379.4, 3379.4, 3373.4, 3376.4, 270, null, 1055, 60793], [20240805, 3376.4, 3375.6, 3379.6, 3375.0, 3379.0, 208, null, 1056, 60791], [20240805, 3379.0, 3378.8, 3380.6, 3377.8, 3378.8, 145, null, 1057, 60795], [20240805, 3378.8, 3378.2, 3378.8, 3374.4, 3375.0, 166, null, 1058, 60789], [20240805, 3375.0, 3374.8, 3375.4, 3373.2, 3375.0, 182, null, 1059, 60805], [20240805, 3375.0, 3375.0, 3378.0, 3375.0, 3377.8, 125, null, 1100, 60862], [20240805, 3377.8, 3377.6, 3381.8, 3377.6, 3379.2, 343, null, 1101, 60930], [20240805, 3379.2, 3379.0, 3381.2, 3379.0, 3379.4, 149, null, 1102, 60955], [20240805, 3379.4, 3379.2, 3379.4, 3378.0, 3379.2, 107, null, 1103, 60966], [20240805, 3379.2, 3378.8, 3380.4, 3377.8, 3380.0, 101, null, 1104, 60961], [20240805, 3380.0, 3379.6, 3379.6, 3377.6, 3378.0, 87, null, 1105, 60954], [20240805, 3378.0, 3377.6, 3378.6, 3377.6, 3378.4, 41, null, 1106, 60953], [20240805, 3378.4, 3377.6, 3378.2, 3376.8, 3376.8, 59, null, 1107, 60959], [20240805, 3376.8, 3377.0, 3377.0, 3375.4, 3376.4, 101, null, 1108, 60976], [20240805, 3376.4, 3376.0, 3377.6, 3375.4, 3377.0, 52, null, 1109, 60978], [20240805, 3377.0, 3377.2, 3381.0, 3377.2, 3381.0, 141, null, 1110, 61006], [20240805, 3381.0, 3381.2, 3386.0, 3381.2, 3385.2, 455, null, 1111, 61040], [20240805, 3385.2, 3385.8, 3390.2, 3384.6, 3390.2, 422, null, 1112, 61154], [20240805, 3390.2, 3390.4, 3391.6, 3389.2, 3390.0, 366, null, 1113, 61242], [20240805, 3390.0, 3390.0, 3390.0, 3386.0, 3386.4, 360, null, 1114, 61303], [20240805, 3386.4, 3385.8, 3388.4, 3385.2, 3386.6, 218, null, 1115, 61331], [20240805, 3386.6, 3386.2, 3389.8, 3386.0, 3388.6, 153, null, 1116, 61350], [20240805, 3388.6, 3388.8, 3391.6, 3387.6, 3390.0, 176, null, 1117, 61398], [20240805, 3390.0, 3390.2, 3391.0, 3387.2, 3388.4, 175, null, 1118, 61463], [20240805, 3388.4, 3388.6, 3388.8, 3387.0, 3388.6, 93, null, 1119, 61484], [20240805, 3388.6, 3388.6, 3393.0, 3388.0, 3393.0, 223, null, 1120, 61565], [20240805, 3393.0, 3393.8, 3395.8, 3391.4, 3393.4, 368, null, 1121, 61678], [20240805, 3393.4, 3393.4, 3393.4, 3390.6, 3392.4, 218, null, 1122, 61712], [20240805, 3392.4, 3392.6, 3394.6, 3391.4, 3391.6, 145, null, 1123, 61742], [20240805, 3391.6, 3391.6, 3392.0, 3388.6, 3389.0, 184, null, 1124, 61759], [20240805, 3389.0, 3388.8, 3392.8, 3388.2, 3392.0, 133, null, 1125, 61768], [20240805, 3392.0, 3391.8, 3392.0, 3391.0, 3391.4, 104, null, 1126, 61796], [20240805, 3391.4, 3391.0, 3393.2, 3389.8, 3390.0, 126, null, 1127, 61796], [20240805, 3390.0, 3390.6, 3392.6, 3390.6, 3391.0, 116, null, 1128, 61840], [20240805, 3391.0, 3391.0, 3392.2, 3390.2, 3391.6, 82, null, 1129, 61839], [20240805, 3391.6, 3392.0, 3393.4, 3391.0, 3392.2, 154, null, 1130, 61860], [20240805, 3392.2, 3397.4, 3398.8, 3384.2, 3386.8, 1010, null, 1301, 62126], [20240805, 3386.8, 3386.6, 3388.6, 3383.8, 3384.4, 466, null, 1302, 62343], [20240805, 3384.4, 3384.0, 3386.8, 3384.0, 3386.4, 249, null, 1303, 62430], [20240805, 3386.4, 3386.2, 3390.0, 3385.0, 3387.2, 352, null, 1304, 62435], [20240805, 3387.2, 3386.8, 3387.8, 3383.6, 3383.8, 169, null, 1305, 62480], [20240805, 3383.8, 3383.8, 3383.8, 3380.2, 3380.2, 315, null, 1306, 62569], [20240805, 3380.2, 3380.2, 3380.6, 3374.6, 3374.8, 400, null, 1307, 62715], [20240805, 3374.8, 3374.4, 3374.4, 3370.2, 3372.2, 393, null, 1308, 62848], [20240805, 3372.2, 3372.0, 3373.8, 3368.8, 3369.0, 429, null, 1309, 63001], [20240805, 3369.0, 3369.0, 3370.0, 3367.2, 3368.2, 354, null, 1310, 63119], [20240805, 3368.2, 3368.4, 3368.6, 3366.4, 3366.6, 228, null, 1311, 63184], [20240805, 3366.6, 3366.2, 3367.8, 3364.6, 3367.0, 400, null, 1312, 63386], [20240805, 3367.0, 3367.4, 3367.6, 3362.0, 3362.4, 517, null, 1313, 63647], [20240805, 3362.4, 3362.4, 3367.0, 3362.0, 3364.8, 320, null, 1314, 63747], [20240805, 3364.8, 3365.2, 3365.2, 3362.8, 3364.0, 174, null, 1315, 63810], [20240805, 3364.0, 3364.0, 3364.0, 3361.2, 3362.0, 322, null, 1316, 63907], [20240805, 3362.0, 3361.6, 3365.4, 3361.6, 3363.2, 231, null, 1317, 63969], [20240805, 3363.2, 3363.4, 3364.4, 3357.8, 3357.8, 534, null, 1318, 64134], [20240805, 3357.8, 3357.8, 3359.6, 3357.6, 3359.6, 303, null, 1319, 64228], [20240805, 3359.6, 3358.8, 3361.2, 3358.2, 3358.2, 213, null, 1320, 64296], [20240805, 3358.2, 3357.6, 3358.0, 3355.4, 3355.6, 315, null, 1321, 64367], [20240805, 3355.6, 3355.6, 3359.4, 3352.6, 3354.0, 499, null, 1322, 64556], [20240805, 3354.0, 3354.2, 3360.4, 3354.2, 3357.2, 275, null, 1323, 64638], [20240805, 3357.2, 3356.8, 3357.2, 3354.0, 3355.4, 202, null, 1324, 64693], [20240805, 3355.4, 3355.4, 3358.2, 3355.4, 3356.4, 217, null, 1325, 64779], [20240805, 3356.4, 3356.4, 3359.8, 3355.4, 3357.0, 217, null, 1326, 64857], [20240805, 3357.0, 3357.6, 3359.0, 3355.6, 3356.8, 137, null, 1327, 64928], [20240805, 3356.8, 3357.0, 3357.8, 3355.4, 3356.0, 233, null, 1328, 65071], [20240805, 3356.0, 3356.2, 3358.4, 3355.8, 3358.0, 91, null, 1329, 65101], [20240805, 3358.0, 3357.8, 3358.2, 3356.0, 3356.4, 144, null, 1330, 65162], [20240805, 3356.4, 3356.4, 3358.6, 3356.0, 3357.0, 101, null, 1331, 65198], [20240805, 3357.0, 3357.2, 3359.2, 3355.6, 3356.2, 130, null, 1332, 65269], [20240805, 3356.2, 3356.2, 3357.6, 3355.8, 3357.0, 69, null, 1333, 65301], [20240805, 3357.0, 3356.8, 3357.2, 3353.6, 3353.6, 159, null, 1334, 65370], [20240805, 3353.6, 3353.8, 3354.8, 3350.0, 3351.2, 477, null, 1335, 65426], [20240805, 3351.2, 3350.4, 3351.0, 3344.6, 3344.6, 774, null, 1336, 65673], [20240805, 3344.6, 3344.0, 3344.2, 3341.2, 3342.0, 500, null, 1337, 65845], [20240805, 3342.0, 3342.2, 3343.4, 3339.2, 3341.8, 465, null, 1338, 66004], [20240805, 3341.8, 3342.4, 3358.6, 3342.4, 3358.4, 826, null, 1339, 66354], [20240805, 3358.4, 3358.4, 3365.4, 3356.8, 3357.4, 952, null, 1340, 66760], [20240805, 3357.4, 3357.0, 3364.0, 3355.2, 3362.0, 684, null, 1341, 67030], [20240805, 3362.0, 3362.8, 3364.4, 3360.6, 3360.8, 434, null, 1342, 67256], [20240805, 3360.8, 3360.6, 3362.8, 3359.0, 3359.4, 345, null, 1343, 67461], [20240805, 3359.4, 3359.4, 3359.8, 3355.2, 3355.2, 321, null, 1344, 67607], [20240805, 3355.2, 3355.4, 3360.6, 3355.2, 3358.2, 215, null, 1345, 67712], [20240805, 3358.2, 3358.2, 3359.6, 3355.2, 3355.8, 199, null, 1346, 67796], [20240805, 3355.8, 3356.0, 3358.0, 3355.6, 3358.0, 182, null, 1347, 67882], [20240805, 3358.0, 3357.4, 3357.4, 3353.8, 3354.0, 174, null, 1348, 67969], [20240805, 3354.0, 3354.2, 3354.6, 3352.2, 3352.2, 134, null, 1349, 68030], [20240805, 3352.2, 3352.0, 3352.0, 3347.4, 3349.8, 261, null, 1350, 68113], [20240805, 3349.8, 3350.2, 3351.2, 3347.8, 3348.4, 137, null, 1351, 68126], [20240805, 3348.4, 3348.4, 3351.2, 3347.2, 3351.2, 206, null, 1352, 68224], [20240805, 3351.2, 3351.2, 3351.2, 3348.6, 3348.8, 187, null, 1353, 68314], [20240805, 3348.8, 3348.6, 3352.0, 3344.0, 3352.0, 614, null, 1354, 68611], [20240805, 3352.0, 3350.6, 3357.8, 3350.6, 3355.2, 765, null, 1355, 68968], [20240805, 3355.2, 3355.2, 3356.2, 3352.8, 3355.2, 246, null, 1356, 69085], [20240805, 3355.2, 3355.2, 3355.4, 3351.2, 3351.2, 261, null, 1357, 69208], [20240805, 3351.2, 3351.2, 3351.2, 3344.6, 3346.6, 385, null, 1358, 69430], [20240805, 3346.6, 3346.6, 3348.2, 3345.4, 3345.8, 291, null, 1359, 69584], [20240805, 3345.8, 3345.8, 3348.4, 3343.6, 3344.0, 264, null, 1400, 69719], [20240805, 3344.0, 3344.2, 3344.2, 3340.0, 3343.4, 451, null, 1401, 69969], [20240805, 3343.4, 3343.6, 3349.2, 3343.4, 3346.2, 455, null, 1402, 70179], [20240805, 3346.2, 3346.6, 3353.8, 3345.8, 3352.8, 347, null, 1403, 70358], [20240805, 3352.8, 3353.0, 3353.0, 3349.0, 3352.8, 249, null, 1404, 70458], [20240805, 3352.8, 3352.8, 3354.4, 3346.2, 3349.4, 505, null, 1405, 70656], [20240805, 3349.4, 3349.6, 3356.8, 3349.6, 3355.4, 339, null, 1406, 70819], [20240805, 3355.4, 3355.2, 3357.8, 3353.0, 3354.4, 210, null, 1407, 70905], [20240805, 3354.4, 3354.6, 3354.6, 3350.2, 3352.4, 167, null, 1408, 70992], [20240805, 3352.4, 3353.0, 3354.2, 3349.8, 3350.2, 115, null, 1409, 71055], [20240805, 3350.2, 3350.6, 3350.6, 3345.2, 3345.4, 242, null, 1410, 71195], [20240805, 3345.4, 3344.6, 3345.6, 3340.2, 3340.2, 278, null, 1411, 71318], [20240805, 3340.2, 3340.2, 3341.2, 3337.0, 3339.4, 406, null, 1412, 71458], [20240805, 3339.4, 3339.6, 3348.6, 3339.6, 3348.6, 559, null, 1413, 71784], [20240805, 3348.6, 3348.6, 3348.8, 3345.4, 3346.2, 225, null, 1414, 71902], [20240805, 3346.2, 3346.4, 3349.0, 3346.2, 3346.2, 171, null, 1415, 71998], [20240805, 3346.2, 3346.6, 3348.6, 3346.4, 3348.2, 203, null, 1416, 72095], [20240805, 3348.2, 3348.2, 3350.6, 3348.0, 3350.6, 168, null, 1417, 72187], [20240805, 3350.6, 3351.0, 3355.4, 3351.0, 3351.8, 276, null, 1418, 72325], [20240805, 3351.8, 3351.6, 3351.6, 3346.8, 3347.6, 217, null, 1419, 72447], [20240805, 3347.6, 3348.0, 3353.6, 3348.0, 3352.0, 216, null, 1420, 72573], [20240805, 3352.0, 3351.2, 3351.8, 3346.8, 3347.6, 157, null, 1421, 72651], [20240805, 3347.6, 3347.0, 3348.2, 3346.4, 3347.2, 76, null, 1422, 72695], [20240805, 3347.2, 3346.8, 3347.0, 3345.0, 3346.0, 103, null, 1423, 72755], [20240805, 3346.0, 3345.4, 3345.4, 3342.6, 3343.6, 168, null, 1424, 72852], [20240805, 3343.6, 3343.6, 3344.2, 3342.2, 3342.4, 148, null, 1425, 72910], [20240805, 3342.4, 3342.2, 3342.6, 3341.2, 3342.6, 115, null, 1426, 72981], [20240805, 3342.6, 3341.8, 3348.0, 3341.8, 3342.8, 363, null, 1427, 73156], [20240805, 3342.8, 3342.6, 3344.6, 3341.6, 3342.8, 118, null, 1428, 73216], [20240805, 3342.8, 3342.4, 3342.8, 3341.2, 3341.4, 92, null, 1429, 73264], [20240805, 3341.4, 3342.2, 3344.0, 3341.6, 3344.0, 91, null, 1430, 73322], [20240805, 3344.0, 3342.4, 3346.8, 3341.8, 3342.6, 158, null, 1431, 73414], [20240805, 3342.6, 3342.6, 3348.6, 3341.8, 3348.2, 237, null, 1432, 73554], [20240805, 3348.2, 3348.6, 3349.0, 3343.8, 3346.0, 293, null, 1433, 73716], [20240805, 3346.0, 3345.8, 3345.8, 3343.4, 3344.6, 95, null, 1434, 73790], [20240805, 3344.6, 3345.0, 3345.8, 3344.2, 3345.8, 137, null, 1435, 73904], [20240805, 3345.8, 3345.8, 3349.6, 3345.8, 3347.4, 169, null, 1436, 73971], [20240805, 3347.4, 3347.4, 3347.4, 3345.0, 3345.8, 72, null, 1437, 74016], [20240805, 3345.8, 3345.8, 3347.0, 3345.0, 3345.6, 65, null, 1438, 74039], [20240805, 3345.6, 3346.4, 3346.4, 3343.8, 3344.4, 81, null, 1439, 74095], [20240805, 3344.4, 3344.2, 3346.6, 3344.2, 3346.2, 135, null, 1440, 74207], [20240805, 3346.2, 3346.4, 3348.6, 3346.2, 3347.0, 138, null, 1441, 74285], [20240805, 3347.0, 3347.4, 3347.6, 3347.0, 3347.0, 67, null, 1442, 74311], [20240805, 3347.0, 3347.4, 3347.4, 3345.4, 3346.2, 60, null, 1443, 74332], [20240805, 3346.2, 3345.8, 3347.4, 3345.0, 3347.2, 125, null, 1444, 74395], [20240805, 3347.2, 3347.2, 3347.2, 3344.6, 3344.6, 91, null, 1445, 74442], [20240805, 3344.6, 3345.2, 3347.0, 3345.2, 3346.2, 161, null, 1446, 74560], [20240805, 3346.2, 3346.4, 3349.2, 3346.0, 3348.2, 418, null, 1447, 74793], [20240805, 3348.2, 3346.8, 3347.6, 3346.0, 3346.0, 159, null, 1448, 74878], [20240805, 3346.0, 3346.4, 3348.6, 3346.0, 3347.6, 219, null, 1449, 75026], [20240805, 3347.6, 3347.8, 3348.4, 3346.6, 3348.0, 276, null, 1450, 75234], [20240805, 3348.0, 3347.4, 3349.4, 3347.4, 3348.4, 257, null, 1451, 75407], [20240805, 3348.4, 3348.6, 3348.6, 3344.0, 3344.2, 299, null, 1452, 75613], [20240805, 3344.2, 3343.8, 3345.8, 3343.4, 3345.4, 206, null, 1453, 75734], [20240805, 3345.4, 3345.4, 3345.4, 3344.0, 3344.6, 267, null, 1454, 75909], [20240805, 3344.6, 3344.6, 3344.6, 3338.2, 3338.2, 410, null, 1455, 76052], [20240805, 3338.2, 3338.4, 3341.0, 3338.0, 3339.8, 360, null, 1456, 76257], [20240805, 3339.8, 3339.8, 3340.6, 3338.6, 3338.6, 227, null, 1457, 76376], [20240805, 3338.6, 3338.6, 3341.0, 3338.4, 3340.8, 324, null, 1458, 76571], [20240805, 3340.8, 3341.0, 3341.2, 3340.0, 3341.2, 337, null, 1459, 76723], [20240805, 3341.2, 3341.6, 3344.0, 3341.2, 3342.8, 535, null, 1500, 76994], [20240806, 3342.8, 3368.0, 3378.8, 3368.0, 3368.6, 2672, null, 931, 75566], [20240806, 3368.6, 3368.6, 3368.8, 3361.8, 3361.8, 1239, null, 932, 74644], [20240806, 3361.8, 3363.0, 3364.0, 3359.4, 3363.4, 677, null, 933, 74274], [20240806, 3363.4, 3363.4, 3368.6, 3363.4, 3364.2, 604, null, 934, 73836], [20240806, 3364.2, 3364.6, 3365.4, 3358.2, 3358.2, 558, null, 935, 73467], [20240806, 3358.2, 3358.4, 3361.2, 3358.4, 3359.6, 521, null, 936, 73174], [20240806, 3359.6, 3359.2, 3361.0, 3356.0, 3359.2, 579, null, 937, 72827], [20240806, 3359.2, 3359.8, 3365.6, 3359.8, 3365.4, 575, null, 938, 72534], [20240806, 3365.4, 3366.0, 3366.0, 3360.6, 3361.0, 392, null, 939, 72299], [20240806, 3361.0, 3361.0, 3361.0, 3357.0, 3360.0, 280, null, 940, 72172], [20240806, 3360.0, 3360.0, 3361.8, 3356.2, 3357.4, 376, null, 941, 71953], [20240806, 3357.4, 3357.4, 3358.6, 3355.0, 3357.2, 269, null, 942, 71795], [20240806, 3357.2, 3357.4, 3358.2, 3355.0, 3357.8, 348, null, 943, 71631], [20240806, 3357.8, 3357.8, 3357.8, 3352.4, 3353.6, 393, null, 944, 71395], [20240806, 3353.6, 3353.8, 3356.8, 3352.2, 3352.8, 419, null, 945, 71149], [20240806, 3352.8, 3353.0, 3353.0, 3351.0, 3351.8, 350, null, 946, 70936], [20240806, 3351.8, 3351.8, 3352.6, 3351.0, 3351.4, 255, null, 947, 70775], [20240806, 3351.4, 3351.4, 3353.0, 3350.6, 3352.4, 236, null, 948, 70633], [20240806, 3352.4, 3352.2, 3352.4, 3351.2, 3352.4, 128, null, 949, 70550], [20240806, 3352.4, 3352.6, 3356.2, 3352.6, 3355.8, 309, null, 950, 70388], [20240806, 3355.8, 3355.8, 3361.4, 3355.0, 3361.0, 475, null, 951, 70119], [20240806, 3361.0, 3361.0, 3366.0, 3360.4, 3361.8, 666, null, 952, 69887], [20240806, 3361.8, 3362.2, 3363.0, 3360.4, 3360.4, 321, null, 953, 69781], [20240806, 3360.4, 3360.2, 3360.4, 3358.0, 3359.8, 272, null, 954, 69716], [20240806, 3359.8, 3359.6, 3359.6, 3357.0, 3357.0, 181, null, 955, 69711], [20240806, 3357.0, 3357.0, 3358.8, 3356.4, 3357.2, 140, null, 956, 69676], [20240806, 3357.2, 3357.2, 3359.6, 3356.6, 3357.0, 189, null, 957, 69642], [20240806, 3357.0, 3357.0, 3357.6, 3355.6, 3356.2, 163, null, 958, 69573], [20240806, 3356.2, 3356.2, 3356.2, 3352.2, 3353.0, 277, null, 959, 69430], [20240806, 3353.0, 3353.0, 3353.0, 3347.8, 3347.8, 527, null, 1000, 69235], [20240806, 3347.8, 3347.6, 3348.6, 3345.0, 3346.2, 461, null, 1001, 69120], [20240806, 3346.2, 3345.6, 3346.4, 3344.4, 3345.4, 239, null, 1002, 69069], [20240806, 3345.4, 3345.2, 3345.6, 3343.6, 3343.6, 320, null, 1003, 68924], [20240806, 3343.6, 3343.6, 3344.6, 3342.4, 3342.8, 246, null, 1004, 68845], [20240806, 3342.8, 3342.8, 3342.8, 3339.6, 3340.6, 366, null, 1005, 68767], [20240806, 3340.6, 3340.0, 3342.2, 3338.6, 3341.6, 359, null, 1006, 68651], [20240806, 3341.6, 3341.6, 3341.6, 3339.6, 3340.0, 123, null, 1007, 68639], [20240806, 3340.0, 3340.2, 3342.0, 3339.6, 3341.0, 272, null, 1008, 68589], [20240806, 3341.0, 3341.6, 3343.0, 3340.0, 3341.4, 259, null, 1009, 68463], [20240806, 3341.4, 3341.4, 3341.4, 3338.4, 3338.4, 187, null, 1010, 68412], [20240806, 3338.4, 3338.4, 3340.0, 3337.0, 3338.6, 398, null, 1011, 68281], [20240806, 3338.6, 3338.8, 3340.4, 3338.6, 3339.8, 233, null, 1012, 68175], [20240806, 3339.8, 3339.8, 3340.4, 3338.0, 3338.0, 196, null, 1013, 68121], [20240806, 3338.0, 3338.0, 3338.6, 3335.8, 3337.2, 335, null, 1014, 68030], [20240806, 3337.2, 3337.0, 3337.8, 3332.4, 3332.6, 380, null, 1015, 67923], [20240806, 3332.6, 3332.2, 3335.2, 3331.0, 3332.0, 494, null, 1016, 67779], [20240806, 3332.0, 3332.0, 3333.2, 3330.8, 3332.8, 304, null, 1017, 67730], [20240806, 3332.8, 3333.2, 3333.2, 3329.6, 3330.6, 315, null, 1018, 67688], [20240806, 3330.6, 3330.8, 3333.6, 3330.6, 3332.0, 351, null, 1019, 67621], [20240806, 3332.0, 3332.0, 3333.4, 3331.8, 3332.6, 245, null, 1020, 67670], [20240806, 3332.6, 3332.6, 3334.0, 3332.0, 3332.2, 171, null, 1021, 67658], [20240806, 3332.2, 3332.4, 3337.2, 3332.4, 3336.0, 346, null, 1022, 67584], [20240806, 3336.0, 3335.6, 3336.2, 3333.6, 3334.6, 204, null, 1023, 67568], [20240806, 3334.6, 3334.0, 3336.0, 3333.6, 3334.0, 171, null, 1024, 67543], [20240806, 3334.0, 3334.0, 3334.2, 3333.0, 3333.2, 120, null, 1025, 67541], [20240806, 3333.2, 3333.4, 3335.4, 3332.2, 3333.8, 211, null, 1026, 67531], [20240806, 3333.8, 3333.8, 3335.4, 3333.2, 3335.4, 124, null, 1027, 67528], [20240806, 3335.4, 3335.4, 3335.6, 3333.6, 3335.4, 164, null, 1028, 67489], [20240806, 3335.4, 3335.6, 3339.0, 3335.6, 3339.0, 197, null, 1029, 67470], [20240806, 3339.0, 3339.4, 3339.4, 3337.0, 3337.4, 224, null, 1030, 67432], [20240806, 3337.4, 3336.6, 3337.8, 3336.0, 3336.4, 185, null, 1031, 67425], [20240806, 3336.4, 3336.4, 3337.6, 3336.2, 3337.0, 84, null, 1032, 67405], [20240806, 3337.0, 3337.2, 3338.0, 3334.6, 3334.6, 142, null, 1033, 67395], [20240806, 3334.6, 3334.6, 3336.8, 3334.6, 3336.0, 185, null, 1034, 67385], [20240806, 3336.0, 3336.2, 3337.6, 3334.6, 3336.8, 140, null, 1035, 67372], [20240806, 3336.8, 3336.4, 3337.8, 3336.2, 3336.4, 177, null, 1036, 67370], [20240806, 3336.4, 3336.8, 3337.8, 3336.2, 3336.2, 123, null, 1037, 67358], [20240806, 3336.2, 3336.2, 3337.8, 3336.0, 3336.0, 103, null, 1038, 67351], [20240806, 3336.0, 3336.0, 3337.8, 3335.4, 3337.4, 71, null, 1039, 67342], [20240806, 3337.4, 3337.2, 3337.4, 3335.2, 3336.2, 81, null, 1040, 67323], [20240806, 3336.2, 3335.8, 3335.8, 3334.0, 3335.0, 112, null, 1041, 67336], [20240806, 3335.0, 3335.0, 3335.2, 3334.4, 3335.2, 58, null, 1042, 67331], [20240806, 3335.2, 3335.4, 3336.2, 3334.8, 3336.0, 117, null, 1043, 67295], [20240806, 3336.0, 3335.8, 3336.6, 3334.6, 3336.0, 135, null, 1044, 67252], [20240806, 3336.0, 3335.4, 3335.6, 3334.6, 3334.8, 64, null, 1045, 67243], [20240806, 3334.8, 3334.4, 3335.0, 3332.8, 3333.6, 162, null, 1046, 67203], [20240806, 3333.6, 3333.2, 3338.8, 3333.2, 3336.4, 282, null, 1047, 67161], [20240806, 3336.4, 3336.8, 3337.2, 3334.2, 3335.0, 128, null, 1048, 67151], [20240806, 3335.0, 3335.0, 3336.2, 3334.0, 3336.0, 66, null, 1049, 67132], [20240806, 3336.0, 3336.2, 3337.4, 3335.2, 3335.4, 80, null, 1050, 67125], [20240806, 3335.4, 3335.2, 3335.4, 3333.8, 3333.8, 92, null, 1051, 67099], [20240806, 3333.8, 3333.8, 3334.6, 3333.4, 3333.4, 114, null, 1052, 67082], [20240806, 3333.4, 3333.2, 3334.0, 3332.6, 3334.0, 102, null, 1053, 67066], [20240806, 3334.0, 3333.6, 3335.4, 3332.8, 3334.6, 128, null, 1054, 67035], [20240806, 3334.6, 3334.6, 3334.8, 3333.8, 3334.6, 62, null, 1055, 67030], [20240806, 3334.6, 3334.0, 3337.4, 3334.0, 3337.0, 189, null, 1056, 67018], [20240806, 3337.0, 3337.0, 3338.4, 3335.8, 3336.0, 218, null, 1057, 66967], [20240806, 3336.0, 3336.4, 3336.6, 3334.8, 3336.6, 79, null, 1058, 66955], [20240806, 3336.6, 3335.8, 3336.4, 3335.0, 3336.0, 53, null, 1059, 66962], [20240806, 3336.0, 3335.8, 3338.8, 3335.8, 3338.8, 142, null, 1100, 66953], [20240806, 3338.8, 3338.8, 3342.4, 3338.6, 3341.4, 467, null, 1101, 66850], [20240806, 3341.4, 3341.6, 3346.0, 3341.6, 3342.4, 494, null, 1102, 66704], [20240806, 3342.4, 3342.6, 3342.8, 3341.0, 3342.4, 151, null, 1103, 66678], [20240806, 3342.4, 3342.8, 3344.0, 3341.6, 3343.4, 165, null, 1104, 66668], [20240806, 3343.4, 3344.0, 3344.0, 3341.2, 3342.2, 136, null, 1105, 66640], [20240806, 3342.2, 3342.8, 3346.8, 3342.8, 3346.8, 261, null, 1106, 66610], [20240806, 3346.8, 3347.0, 3348.8, 3345.2, 3345.2, 307, null, 1107, 66544], [20240806, 3345.2, 3346.0, 3346.8, 3345.2, 3345.4, 95, null, 1108, 66515], [20240806, 3345.4, 3345.4, 3345.4, 3341.8, 3342.0, 145, null, 1109, 66517], [20240806, 3342.0, 3341.8, 3343.0, 3340.6, 3340.6, 139, null, 1110, 66505], [20240806, 3340.6, 3340.6, 3341.0, 3339.2, 3339.2, 99, null, 1111, 66499], [20240806, 3339.2, 3339.6, 3340.0, 3339.0, 3339.4, 83, null, 1112, 66515], [20240806, 3339.4, 3339.4, 3339.8, 3336.4, 3338.0, 127, null, 1113, 66495], [20240806, 3338.0, 3337.8, 3339.2, 3337.0, 3338.6, 74, null, 1114, 66491], [20240806, 3338.6, 3338.6, 3338.8, 3336.6, 3337.0, 108, null, 1115, 66491], [20240806, 3337.0, 3337.0, 3337.0, 3334.2, 3334.8, 227, null, 1116, 66441], [20240806, 3334.8, 3335.2, 3335.2, 3333.6, 3334.0, 158, null, 1117, 66393], [20240806, 3334.0, 3334.6, 3334.8, 3333.8, 3334.0, 81, null, 1118, 66397], [20240806, 3334.0, 3334.2, 3334.6, 3333.0, 3333.8, 86, null, 1119, 66405], [20240806, 3333.8, 3333.8, 3333.8, 3331.0, 3331.6, 281, null, 1120, 66375], [20240806, 3331.6, 3331.4, 3332.2, 3330.6, 3332.2, 124, null, 1121, 66379], [20240806, 3332.2, 3332.0, 3332.0, 3328.2, 3329.2, 447, null, 1122, 66340], [20240806, 3329.2, 3329.2, 3331.8, 3328.6, 3330.2, 151, null, 1123, 66341], [20240806, 3330.2, 3330.2, 3330.8, 3329.4, 3330.6, 82, null, 1124, 66326], [20240806, 3330.6, 3330.6, 3331.2, 3328.4, 3330.6, 234, null, 1125, 66359], [20240806, 3330.6, 3330.0, 3331.2, 3329.4, 3330.8, 59, null, 1126, 66348], [20240806, 3330.8, 3331.0, 3331.6, 3330.2, 3330.4, 100, null, 1127, 66352], [20240806, 3330.4, 3330.6, 3331.8, 3330.2, 3330.2, 70, null, 1128, 66347], [20240806, 3330.2, 3330.2, 3330.4, 3329.2, 3330.4, 77, null, 1129, 66355], [20240806, 3330.4, 3330.2, 3332.0, 3330.0, 3331.4, 139, null, 1130, 66329], [20240806, 3331.4, 3331.0, 3333.4, 3330.6, 3331.8, 321, null, 1301, 66333], [20240806, 3331.8, 3331.6, 3332.4, 3330.6, 3332.2, 223, null, 1302, 66286], [20240806, 3332.2, 3332.6, 3334.6, 3331.0, 3332.0, 294, null, 1303, 66217], [20240806, 3332.0, 3331.8, 3332.4, 3331.0, 3331.0, 86, null, 1304, 66236], [20240806, 3331.0, 3331.0, 3333.4, 3330.8, 3333.2, 152, null, 1305, 66233], [20240806, 3333.2, 3333.4, 3333.4, 3330.0, 3330.2, 103, null, 1306, 66234], [20240806, 3330.2, 3330.4, 3330.6, 3327.0, 3327.0, 431, null, 1307, 66244], [20240806, 3327.0, 3327.4, 3327.6, 3323.4, 3324.0, 335, null, 1308, 66202], [20240806, 3324.0, 3324.0, 3324.6, 3322.6, 3323.0, 186, null, 1309, 66218], [20240806, 3323.0, 3323.0, 3323.6, 3321.8, 3322.2, 217, null, 1310, 66202], [20240806, 3322.2, 3322.2, 3322.8, 3321.2, 3321.6, 219, null, 1311, 66218], [20240806, 3321.6, 3321.6, 3321.6, 3319.4, 3320.8, 325, null, 1312, 66196], [20240806, 3320.8, 3320.8, 3321.4, 3319.4, 3320.0, 179, null, 1313, 66216], [20240806, 3320.0, 3320.0, 3321.2, 3319.2, 3321.0, 186, null, 1314, 66204], [20240806, 3321.0, 3321.2, 3323.8, 3321.2, 3323.6, 246, null, 1315, 66250], [20240806, 3323.6, 3323.6, 3323.6, 3318.8, 3320.4, 316, null, 1316, 66301], [20240806, 3320.4, 3320.2, 3321.0, 3319.0, 3320.2, 124, null, 1317, 66293], [20240806, 3320.2, 3320.2, 3320.2, 3318.6, 3319.2, 115, null, 1318, 66302], [20240806, 3319.2, 3319.4, 3322.0, 3318.4, 3319.2, 273, null, 1319, 66299], [20240806, 3319.2, 3319.6, 3320.2, 3318.6, 3319.0, 137, null, 1320, 66280], [20240806, 3319.0, 3318.6, 3321.0, 3318.4, 3319.6, 151, null, 1321, 66296], [20240806, 3319.6, 3319.4, 3320.4, 3319.0, 3319.8, 83, null, 1322, 66324], [20240806, 3319.8, 3319.8, 3320.2, 3318.4, 3319.4, 79, null, 1323, 66341], [20240806, 3319.4, 3318.8, 3320.2, 3316.6, 3320.2, 270, null, 1324, 66417], [20240806, 3320.2, 3320.4, 3322.2, 3317.6, 3318.6, 269, null, 1325, 66435], [20240806, 3318.6, 3318.4, 3320.0, 3317.0, 3318.8, 136, null, 1326, 66458], [20240806, 3318.8, 3318.8, 3320.2, 3317.2, 3320.2, 133, null, 1327, 66502], [20240806, 3320.2, 3320.2, 3320.2, 3316.4, 3317.0, 219, null, 1328, 66563], [20240806, 3317.0, 3317.0, 3318.0, 3316.2, 3316.8, 126, null, 1329, 66583], [20240806, 3316.8, 3316.8, 3320.0, 3316.8, 3319.6, 220, null, 1330, 66605], [20240806, 3319.6, 3319.6, 3320.0, 3318.2, 3318.8, 129, null, 1331, 66646], [20240806, 3318.8, 3318.6, 3318.6, 3316.4, 3316.4, 105, null, 1332, 66672], [20240806, 3316.4, 3316.4, 3316.6, 3314.2, 3314.6, 286, null, 1333, 66736], [20240806, 3314.6, 3314.4, 3317.8, 3314.2, 3317.4, 215, null, 1334, 66777], [20240806, 3317.4, 3317.2, 3317.2, 3315.0, 3316.6, 169, null, 1335, 66820], [20240806, 3316.6, 3316.8, 3319.8, 3315.6, 3319.4, 154, null, 1336, 66822], [20240806, 3319.4, 3319.2, 3319.6, 3318.0, 3319.0, 138, null, 1337, 66838], [20240806, 3319.0, 3318.6, 3320.4, 3318.6, 3320.0, 111, null, 1338, 66860], [20240806, 3320.0, 3320.0, 3320.0, 3318.8, 3319.0, 92, null, 1339, 66880], [20240806, 3319.0, 3319.0, 3319.4, 3317.6, 3319.4, 79, null, 1340, 66882], [20240806, 3319.4, 3318.8, 3319.2, 3317.6, 3319.2, 75, null, 1341, 66899], [20240806, 3319.2, 3319.2, 3320.8, 3318.4, 3320.8, 73, null, 1342, 66907], [20240806, 3320.8, 3320.8, 3320.8, 3318.6, 3319.6, 62, null, 1343, 66920], [20240806, 3319.6, 3319.2, 3322.0, 3319.2, 3321.6, 144, null, 1344, 66952], [20240806, 3321.6, 3321.8, 3325.8, 3320.6, 3324.4, 357, null, 1345, 66973], [20240806, 3324.4, 3324.6, 3324.8, 3318.8, 3319.2, 328, null, 1346, 67049], [20240806, 3319.2, 3319.4, 3319.6, 3317.2, 3319.2, 194, null, 1347, 67076], [20240806, 3319.2, 3319.0, 3319.2, 3316.4, 3317.2, 157, null, 1348, 67117], [20240806, 3317.2, 3316.8, 3318.8, 3316.2, 3318.0, 120, null, 1349, 67146], [20240806, 3318.0, 3318.0, 3318.0, 3316.2, 3316.4, 85, null, 1350, 67158], [20240806, 3316.4, 3316.2, 3318.0, 3315.4, 3317.8, 141, null, 1351, 67193], [20240806, 3317.8, 3318.2, 3318.2, 3316.2, 3316.6, 71, null, 1352, 67200], [20240806, 3316.6, 3316.6, 3317.2, 3315.8, 3316.4, 108, null, 1353, 67233], [20240806, 3316.4, 3316.6, 3316.8, 3314.2, 3314.8, 288, null, 1354, 67211], [20240806, 3314.8, 3314.6, 3315.2, 3313.4, 3314.2, 129, null, 1355, 67216], [20240806, 3314.2, 3314.2, 3315.4, 3313.2, 3315.2, 132, null, 1356, 67243], [20240806, 3315.2, 3315.2, 3315.4, 3314.4, 3315.4, 49, null, 1357, 67252], [20240806, 3315.4, 3315.0, 3315.0, 3314.0, 3314.4, 78, null, 1358, 67259], [20240806, 3314.4, 3314.6, 3314.8, 3313.8, 3314.0, 48, null, 1359, 67273], [20240806, 3314.0, 3314.2, 3316.2, 3313.6, 3314.8, 117, null, 1400, 67284], [20240806, 3314.8, 3314.8, 3315.2, 3313.2, 3314.8, 176, null, 1401, 67303], [20240806, 3314.8, 3315.2, 3317.2, 3314.8, 3316.6, 132, null, 1402, 67320], [20240806, 3316.6, 3316.4, 3319.0, 3316.2, 3319.0, 122, null, 1403, 67308], [20240806, 3319.0, 3319.0, 3319.2, 3316.0, 3316.0, 134, null, 1404, 67324], [20240806, 3316.0, 3315.6, 3316.0, 3313.8, 3314.8, 106, null, 1405, 67346], [20240806, 3314.8, 3315.2, 3316.6, 3315.2, 3316.2, 93, null, 1406, 67377], [20240806, 3316.2, 3316.6, 3318.6, 3315.8, 3316.0, 116, null, 1407, 67398], [20240806, 3316.0, 3316.4, 3318.0, 3316.4, 3316.6, 54, null, 1408, 67415], [20240806, 3316.6, 3316.6, 3316.8, 3316.0, 3316.6, 57, null, 1409, 67416], [20240806, 3316.6, 3316.6, 3316.6, 3315.8, 3316.0, 63, null, 1410, 67434], [20240806, 3316.0, 3315.8, 3317.2, 3315.2, 3316.6, 162, null, 1411, 67439], [20240806, 3316.6, 3317.0, 3317.8, 3316.6, 3317.4, 123, null, 1412, 67479], [20240806, 3317.4, 3317.6, 3318.2, 3316.8, 3317.4, 68, null, 1413, 67484], [20240806, 3317.4, 3317.8, 3318.2, 3314.6, 3314.6, 152, null, 1414, 67493], [20240806, 3314.6, 3315.0, 3316.2, 3314.6, 3316.0, 83, null, 1415, 67521], [20240806, 3316.0, 3315.8, 3318.0, 3315.2, 3316.6, 93, null, 1416, 67546], [20240806, 3316.6, 3316.4, 3317.2, 3315.8, 3317.0, 55, null, 1417, 67557], [20240806, 3317.0, 3316.6, 3316.6, 3315.2, 3315.6, 66, null, 1418, 67565], [20240806, 3315.6, 3315.8, 3315.8, 3314.0, 3315.6, 111, null, 1419, 67545], [20240806, 3315.6, 3315.8, 3316.6, 3313.8, 3314.0, 107, null, 1420, 67569], [20240806, 3314.0, 3313.8, 3314.6, 3312.8, 3313.6, 109, null, 1421, 67587], [20240806, 3313.6, 3313.8, 3317.2, 3313.8, 3315.8, 131, null, 1422, 67594], [20240806, 3315.8, 3315.4, 3315.8, 3313.8, 3314.0, 73, null, 1423, 67612], [20240806, 3314.0, 3314.0, 3314.2, 3313.0, 3313.8, 93, null, 1424, 67621], [20240806, 3313.8, 3313.4, 3314.6, 3312.8, 3313.6, 113, null, 1425, 67631], [20240806, 3313.6, 3313.6, 3316.2, 3313.6, 3316.0, 151, null, 1426, 67660], [20240806, 3316.0, 3315.8, 3316.2, 3314.2, 3316.2, 75, null, 1427, 67673], [20240806, 3316.2, 3315.6, 3316.2, 3314.0, 3316.2, 103, null, 1428, 67678], [20240806, 3316.2, 3316.2, 3321.8, 3316.2, 3317.8, 711, null, 1429, 67668], [20240806, 3317.8, 3316.8, 3318.0, 3314.2, 3317.6, 333, null, 1430, 67705], [20240806, 3317.6, 3317.6, 3321.4, 3316.8, 3321.2, 378, null, 1431, 67805], [20240806, 3321.2, 3321.4, 3322.0, 3318.6, 3320.4, 172, null, 1432, 67858], [20240806, 3320.4, 3320.2, 3320.8, 3318.2, 3319.0, 137, null, 1433, 67873], [20240806, 3319.0, 3319.4, 3322.8, 3319.2, 3322.0, 222, null, 1434, 67886], [20240806, 3322.0, 3321.8, 3327.0, 3321.8, 3326.2, 384, null, 1435, 67876], [20240806, 3326.2, 3326.4, 3330.8, 3325.0, 3329.6, 716, null, 1436, 67868], [20240806, 3329.6, 3330.0, 3334.2, 3329.4, 3333.2, 764, null, 1437, 67906], [20240806, 3333.2, 3333.2, 3333.4, 3329.6, 3331.4, 517, null, 1438, 67856], [20240806, 3331.4, 3330.8, 3335.0, 3330.8, 3334.4, 409, null, 1439, 67850], [20240806, 3334.4, 3334.6, 3336.6, 3334.6, 3336.4, 371, null, 1440, 67946], [20240806, 3336.4, 3336.2, 3337.8, 3334.2, 3336.6, 489, null, 1441, 68052], [20240806, 3336.6, 3336.4, 3337.0, 3334.8, 3336.8, 277, null, 1442, 68122], [20240806, 3336.8, 3336.8, 3339.6, 3335.4, 3335.6, 471, null, 1443, 68313], [20240806, 3335.6, 3336.0, 3337.0, 3332.4, 3333.0, 579, null, 1444, 68325], [20240806, 3333.0, 3333.0, 3335.0, 3332.8, 3335.0, 241, null, 1445, 68426], [20240806, 3335.0, 3334.8, 3335.4, 3333.0, 3333.0, 317, null, 1446, 68505], [20240806, 3333.0, 3332.8, 3332.8, 3329.6, 3330.2, 457, null, 1447, 68623], [20240806, 3330.2, 3328.4, 3329.8, 3327.4, 3329.2, 384, null, 1448, 68731], [20240806, 3329.2, 3329.0, 3334.8, 3329.0, 3332.8, 497, null, 1449, 68767], [20240806, 3332.8, 3333.0, 3334.2, 3331.6, 3334.2, 294, null, 1450, 68859], [20240806, 3334.2, 3334.2, 3334.4, 3331.0, 3331.4, 400, null, 1451, 69003], [20240806, 3331.4, 3331.4, 3334.0, 3331.4, 3333.0, 230, null, 1452, 69087], [20240806, 3333.0, 3332.8, 3334.8, 3332.4, 3334.4, 285, null, 1453, 69147], [20240806, 3334.4, 3334.4, 3335.6, 3334.2, 3335.0, 268, null, 1454, 69222], [20240806, 3335.0, 3334.8, 3335.4, 3334.4, 3335.0, 340, null, 1455, 69336], [20240806, 3335.0, 3335.0, 3337.0, 3335.0, 3336.8, 647, null, 1456, 69496], [20240806, 3336.8, 3336.6, 3337.0, 3334.6, 3334.8, 451, null, 1457, 69647], [20240806, 3334.8, 3334.6, 3336.2, 3334.6, 3335.4, 318, null, 1458, 69783], [20240806, 3335.4, 3335.2, 3335.4, 3334.8, 3335.4, 341, null, 1459, 69947], [20240806, 3335.4, 3335.2, 3337.0, 3335.0, 3336.2, 565, null, 1500, 70096], [20240807, 3336.2, 3330.0, 3332.4, 3325.4, 3326.2, 1503, null, 931, 69063], [20240807, 3326.2, 3325.6, 3327.6, 3323.6, 3327.4, 628, null, 932, 68644], [20240807, 3327.4, 3328.0, 3335.8, 3327.8, 3335.0, 560, null, 933, 68271], [20240807, 3335.0, 3334.6, 3337.6, 3332.0, 3337.6, 540, null, 934, 67943], [20240807, 3337.6, 3336.8, 3341.4, 3335.8, 3341.2, 615, null, 935, 67506], [20240807, 3341.2, 3341.4, 3342.2, 3338.0, 3339.0, 493, null, 936, 67164], [20240807, 3339.0, 3338.8, 3338.8, 3333.2, 3337.0, 509, null, 937, 66860], [20240807, 3337.0, 3336.6, 3338.8, 3333.8, 3337.8, 296, null, 938, 66713], [20240807, 3337.8, 3338.0, 3338.6, 3334.0, 3334.4, 441, null, 939, 66427], [20240807, 3334.4, 3333.8, 3337.0, 3333.2, 3334.2, 353, null, 940, 66208], [20240807, 3334.2, 3334.2, 3336.0, 3333.0, 3336.0, 305, null, 941, 66046], [20240807, 3336.0, 3336.2, 3337.8, 3334.6, 3337.4, 326, null, 942, 65890], [20240807, 3337.4, 3337.6, 3341.4, 3337.6, 3341.2, 475, null, 943, 65652], [20240807, 3341.2, 3340.4, 3340.4, 3336.6, 3338.8, 250, null, 944, 65538], [20240807, 3338.8, 3338.8, 3345.0, 3338.2, 3345.0, 391, null, 945, 65349], [20240807, 3345.0, 3345.4, 3351.4, 3341.6, 3342.6, 1170, null, 946, 64810], [20240807, 3342.6, 3342.6, 3344.8, 3341.8, 3342.2, 357, null, 947, 64726], [20240807, 3342.2, 3342.2, 3343.8, 3340.2, 3340.4, 305, null, 948, 64594], [20240807, 3340.4, 3340.4, 3345.8, 3340.0, 3342.6, 257, null, 949, 64529], [20240807, 3342.6, 3342.6, 3344.4, 3341.4, 3342.0, 177, null, 950, 64466], [20240807, 3342.0, 3342.2, 3344.6, 3341.4, 3342.6, 306, null, 951, 64320], [20240807, 3342.6, 3343.2, 3346.6, 3342.6, 3346.0, 237, null, 952, 64218], [20240807, 3346.0, 3346.2, 3349.2, 3346.2, 3348.8, 309, null, 953, 64132], [20240807, 3348.8, 3348.8, 3349.0, 3346.0, 3347.8, 232, null, 954, 64031], [20240807, 3347.8, 3347.2, 3350.8, 3346.4, 3347.6, 280, null, 955, 63943], [20240807, 3347.6, 3347.4, 3347.6, 3343.8, 3347.0, 253, null, 956, 63833], [20240807, 3347.0, 3346.2, 3347.6, 3345.0, 3345.8, 158, null, 957, 63806], [20240807, 3345.8, 3346.0, 3347.8, 3346.0, 3347.4, 92, null, 958, 63768], [20240807, 3347.4, 3347.8, 3348.0, 3346.0, 3347.0, 143, null, 959, 63729], [20240807, 3347.0, 3347.2, 3349.2, 3346.6, 3348.0, 298, null, 1000, 63681], [20240807, 3348.0, 3348.2, 3348.4, 3344.0, 3344.2, 404, null, 1001, 63553], [20240807, 3344.2, 3345.0, 3345.0, 3342.6, 3342.8, 208, null, 1002, 63504], [20240807, 3342.8, 3343.2, 3344.4, 3341.8, 3343.8, 250, null, 1003, 63470], [20240807, 3343.8, 3343.4, 3343.8, 3341.4, 3342.0, 290, null, 1004, 63441], [20240807, 3342.0, 3342.2, 3342.8, 3341.8, 3342.4, 123, null, 1005, 63426], [20240807, 3342.4, 3342.8, 3345.6, 3342.0, 3343.4, 196, null, 1006, 63403], [20240807, 3343.4, 3343.2, 3343.2, 3339.8, 3340.2, 311, null, 1007, 63378], [20240807, 3340.2, 3340.4, 3343.6, 3338.8, 3342.8, 238, null, 1008, 63315], [20240807, 3342.8, 3342.8, 3343.2, 3341.2, 3341.6, 86, null, 1009, 63297], [20240807, 3341.6, 3342.0, 3342.2, 3340.8, 3342.0, 100, null, 1010, 63259], [20240807, 3342.0, 3341.8, 3344.0, 3341.0, 3341.4, 159, null, 1011, 63182], [20240807, 3341.4, 3341.0, 3341.4, 3340.0, 3340.6, 156, null, 1012, 63135], [20240807, 3340.6, 3340.0, 3340.0, 3336.4, 3336.4, 267, null, 1013, 63078], [20240807, 3336.4, 3336.2, 3336.2, 3333.6, 3334.6, 392, null, 1014, 62972], [20240807, 3334.6, 3334.0, 3334.6, 3333.4, 3333.8, 211, null, 1015, 62912], [20240807, 3333.8, 3333.6, 3335.4, 3333.4, 3334.8, 268, null, 1016, 62836], [20240807, 3334.8, 3334.6, 3335.0, 3332.2, 3334.2, 278, null, 1017, 62728], [20240807, 3334.2, 3334.0, 3336.6, 3334.0, 3334.0, 164, null, 1018, 62681], [20240807, 3334.0, 3334.2, 3336.2, 3334.2, 3336.2, 139, null, 1019, 62638], [20240807, 3336.2, 3336.0, 3337.0, 3335.4, 3336.6, 111, null, 1020, 62612], [20240807, 3336.6, 3336.6, 3337.8, 3336.4, 3336.6, 89, null, 1021, 62588], [20240807, 3336.6, 3336.4, 3338.0, 3336.0, 3336.8, 99, null, 1022, 62572], [20240807, 3336.8, 3336.8, 3337.4, 3335.4, 3337.0, 110, null, 1023, 62549], [20240807, 3337.0, 3337.0, 3337.0, 3336.2, 3336.6, 57, null, 1024, 62531], [20240807, 3336.6, 3336.6, 3338.4, 3336.4, 3338.2, 81, null, 1025, 62508], [20240807, 3338.2, 3338.4, 3343.0, 3338.4, 3341.0, 293, null, 1026, 62486], [20240807, 3341.0, 3340.8, 3342.8, 3339.4, 3342.4, 283, null, 1027, 62390], [20240807, 3342.4, 3342.2, 3342.6, 3340.2, 3342.6, 197, null, 1028, 62292], [20240807, 3342.6, 3342.6, 3345.0, 3341.8, 3344.6, 237, null, 1029, 62233], [20240807, 3344.6, 3344.8, 3344.8, 3341.8, 3342.4, 233, null, 1030, 62167], [20240807, 3342.4, 3342.4, 3343.2, 3341.6, 3341.8, 142, null, 1031, 62142], [20240807, 3341.8, 3342.0, 3342.6, 3339.8, 3342.4, 194, null, 1032, 62106], [20240807, 3342.4, 3342.6, 3342.6, 3338.8, 3339.0, 112, null, 1033, 62084], [20240807, 3339.0, 3339.0, 3339.0, 3336.4, 3337.4, 196, null, 1034, 62071], [20240807, 3337.4, 3337.2, 3337.2, 3333.4, 3333.4, 295, null, 1035, 62004], [20240807, 3333.4, 3333.4, 3337.4, 3333.4, 3337.4, 146, null, 1036, 61988], [20240807, 3337.4, 3337.6, 3341.4, 3337.6, 3340.0, 304, null, 1037, 61951], [20240807, 3340.0, 3340.0, 3342.4, 3339.4, 3339.8, 103, null, 1038, 61938], [20240807, 3339.8, 3340.0, 3341.2, 3339.4, 3340.0, 94, null, 1039, 61926], [20240807, 3340.0, 3340.0, 3342.4, 3340.0, 3341.4, 133, null, 1040, 61897], [20240807, 3341.4, 3341.4, 3342.8, 3341.4, 3342.6, 120, null, 1041, 61877], [20240807, 3342.6, 3342.6, 3342.6, 3340.2, 3341.4, 150, null, 1042, 61870], [20240807, 3341.4, 3341.6, 3344.2, 3341.2, 3343.0, 184, null, 1043, 61842], [20240807, 3343.0, 3342.8, 3343.0, 3341.2, 3341.2, 97, null, 1044, 61841], [20240807, 3341.2, 3341.0, 3342.2, 3340.2, 3342.2, 123, null, 1045, 61826], [20240807, 3342.2, 3342.4, 3343.0, 3340.6, 3340.6, 89, null, 1046, 61797], [20240807, 3340.6, 3340.6, 3342.6, 3340.6, 3341.8, 68, null, 1047, 61786], [20240807, 3341.8, 3341.6, 3346.0, 3339.6, 3340.0, 311, null, 1048, 61756], [20240807, 3340.0, 3340.2, 3340.2, 3338.6, 3340.0, 217, null, 1049, 61803], [20240807, 3340.0, 3339.4, 3340.6, 3337.8, 3340.6, 139, null, 1050, 61767], [20240807, 3340.6, 3340.6, 3343.0, 3340.2, 3343.0, 175, null, 1051, 61799], [20240807, 3343.0, 3343.0, 3344.2, 3342.6, 3343.4, 123, null, 1052, 61794], [20240807, 3343.4, 3343.8, 3343.8, 3341.0, 3341.4, 66, null, 1053, 61785], [20240807, 3341.4, 3341.8, 3343.4, 3341.8, 3342.8, 45, null, 1054, 61786], [20240807, 3342.8, 3342.4, 3342.6, 3340.6, 3341.6, 72, null, 1055, 61770], [20240807, 3341.6, 3341.6, 3343.2, 3341.6, 3343.0, 66, null, 1056, 61773], [20240807, 3343.0, 3342.6, 3343.2, 3342.0, 3343.0, 58, null, 1057, 61762], [20240807, 3343.0, 3342.6, 3343.0, 3340.6, 3341.6, 87, null, 1058, 61764], [20240807, 3341.6, 3341.6, 3341.8, 3340.6, 3340.8, 43, null, 1059, 61766], [20240807, 3340.8, 3341.0, 3343.2, 3341.0, 3343.2, 66, null, 1100, 61771], [20240807, 3343.2, 3343.2, 3343.4, 3342.2, 3343.4, 52, null, 1101, 61762], [20240807, 3343.4, 3343.6, 3343.8, 3342.6, 3343.8, 45, null, 1102, 61754], [20240807, 3343.8, 3343.6, 3343.8, 3342.4, 3342.6, 59, null, 1103, 61757], [20240807, 3342.6, 3342.6, 3343.6, 3342.0, 3342.6, 82, null, 1104, 61756], [20240807, 3342.6, 3342.6, 3345.8, 3342.6, 3345.2, 191, null, 1105, 61726], [20240807, 3345.2, 3345.4, 3345.4, 3343.6, 3344.2, 77, null, 1106, 61731], [20240807, 3344.2, 3344.4, 3347.0, 3344.4, 3345.0, 201, null, 1107, 61722], [20240807, 3345.0, 3344.4, 3345.2, 3342.4, 3342.8, 133, null, 1108, 61734], [20240807, 3342.8, 3342.4, 3342.6, 3339.8, 3340.0, 294, null, 1109, 61706], [20240807, 3340.0, 3340.6, 3342.6, 3339.8, 3342.0, 112, null, 1110, 61705], [20240807, 3342.0, 3342.2, 3342.2, 3340.6, 3341.0, 93, null, 1111, 61709], [20240807, 3341.0, 3340.6, 3342.0, 3340.6, 3341.8, 30, null, 1112, 61711], [20240807, 3341.8, 3341.4, 3342.2, 3341.2, 3341.6, 48, null, 1113, 61707], [20240807, 3341.6, 3342.0, 3342.2, 3339.8, 3340.0, 113, null, 1114, 61682], [20240807, 3340.0, 3340.0, 3340.6, 3338.6, 3338.8, 133, null, 1115, 61661], [20240807, 3338.8, 3338.8, 3338.8, 3337.8, 3338.2, 139, null, 1116, 61686], [20240807, 3338.2, 3338.4, 3338.6, 3337.6, 3338.6, 90, null, 1117, 61691], [20240807, 3338.6, 3338.2, 3338.6, 3335.4, 3336.4, 187, null, 1118, 61687], [20240807, 3336.4, 3336.6, 3338.8, 3335.6, 3338.0, 165, null, 1119, 61645], [20240807, 3338.0, 3338.0, 3339.6, 3338.0, 3339.6, 66, null, 1120, 61640], [20240807, 3339.6, 3339.6, 3342.6, 3339.6, 3342.0, 147, null, 1121, 61620], [20240807, 3342.0, 3342.4, 3344.0, 3342.0, 3342.4, 118, null, 1122, 61622], [20240807, 3342.4, 3342.4, 3343.6, 3341.8, 3342.4, 68, null, 1123, 61623], [20240807, 3342.4, 3341.8, 3341.8, 3340.8, 3341.2, 85, null, 1124, 61646], [20240807, 3341.2, 3341.0, 3343.2, 3340.4, 3343.2, 115, null, 1125, 61630], [20240807, 3343.2, 3343.0, 3344.4, 3341.2, 3342.4, 212, null, 1126, 61625], [20240807, 3342.4, 3342.0, 3343.2, 3341.0, 3342.2, 65, null, 1127, 61636], [20240807, 3342.2, 3342.4, 3342.6, 3341.0, 3341.2, 29, null, 1128, 61642], [20240807, 3341.2, 3341.2, 3341.4, 3339.8, 3340.4, 52, null, 1129, 61643], [20240807, 3340.4, 3340.0, 3341.0, 3339.8, 3340.6, 71, null, 1130, 61638], [20240807, 3340.6, 3339.8, 3341.0, 3336.4, 3340.4, 301, null, 1301, 61678], [20240807, 3340.4, 3340.2, 3342.6, 3340.2, 3342.2, 157, null, 1302, 61686], [20240807, 3342.2, 3342.6, 3344.0, 3342.4, 3343.2, 140, null, 1303, 61704], [20240807, 3343.2, 3343.4, 3344.0, 3342.8, 3344.0, 63, null, 1304, 61709], [20240807, 3344.0, 3344.0, 3344.8, 3343.8, 3344.8, 153, null, 1305, 61741], [20240807, 3344.8, 3345.2, 3346.8, 3345.0, 3346.8, 187, null, 1306, 61774], [20240807, 3346.8, 3347.0, 3347.6, 3345.6, 3346.0, 168, null, 1307, 61815], [20240807, 3346.0, 3346.0, 3346.2, 3344.8, 3346.0, 115, null, 1308, 61847], [20240807, 3346.0, 3346.0, 3348.0, 3346.0, 3346.4, 211, null, 1309, 61830], [20240807, 3346.4, 3346.8, 3347.0, 3345.6, 3346.2, 63, null, 1310, 61842], [20240807, 3346.2, 3346.4, 3347.0, 3345.4, 3345.6, 92, null, 1311, 61854], [20240807, 3345.6, 3345.6, 3347.2, 3344.8, 3347.2, 95, null, 1312, 61846], [20240807, 3347.2, 3347.2, 3347.4, 3344.8, 3345.0, 77, null, 1313, 61844], [20240807, 3345.0, 3344.8, 3345.8, 3344.2, 3344.4, 60, null, 1314, 61848], [20240807, 3344.4, 3344.4, 3347.2, 3343.8, 3346.6, 99, null, 1315, 61868], [20240807, 3346.6, 3346.4, 3346.8, 3345.8, 3345.8, 68, null, 1316, 61887], [20240807, 3345.8, 3346.0, 3347.4, 3345.4, 3346.6, 110, null, 1317, 61910], [20240807, 3346.6, 3346.4, 3348.0, 3345.8, 3347.6, 88, null, 1318, 61903], [20240807, 3347.6, 3347.6, 3352.8, 3347.4, 3350.6, 656, null, 1319, 61897], [20240807, 3350.6, 3350.4, 3355.6, 3350.2, 3354.8, 460, null, 1320, 61901], [20240807, 3354.8, 3354.8, 3358.2, 3352.8, 3355.8, 604, null, 1321, 62031], [20240807, 3355.8, 3356.2, 3357.8, 3354.6, 3357.6, 279, null, 1322, 62028], [20240807, 3357.6, 3357.8, 3357.8, 3354.8, 3355.4, 242, null, 1323, 62088], [20240807, 3355.4, 3355.0, 3355.6, 3353.2, 3354.6, 212, null, 1324, 62159], [20240807, 3354.6, 3354.4, 3356.0, 3353.6, 3356.0, 146, null, 1325, 62217], [20240807, 3356.0, 3355.6, 3355.6, 3353.4, 3354.2, 228, null, 1326, 62252], [20240807, 3354.2, 3354.2, 3354.8, 3353.2, 3353.4, 113, null, 1327, 62284], [20240807, 3353.4, 3353.8, 3354.6, 3353.4, 3353.6, 127, null, 1328, 62262], [20240807, 3353.6, 3353.4, 3353.6, 3352.2, 3353.0, 130, null, 1329, 62272], [20240807, 3353.0, 3352.6, 3354.0, 3352.6, 3353.4, 64, null, 1330, 62275], [20240807, 3353.4, 3353.2, 3355.8, 3353.0, 3355.2, 111, null, 1331, 62276], [20240807, 3355.2, 3355.2, 3355.6, 3353.2, 3353.4, 124, null, 1332, 62282], [20240807, 3353.4, 3353.4, 3353.4, 3351.0, 3352.8, 189, null, 1333, 62285], [20240807, 3352.8, 3353.2, 3355.6, 3351.8, 3354.0, 186, null, 1334, 62337], [20240807, 3354.0, 3353.8, 3354.6, 3353.0, 3353.0, 95, null, 1335, 62366], [20240807, 3353.0, 3353.0, 3355.0, 3353.0, 3354.6, 82, null, 1336, 62371], [20240807, 3354.6, 3354.2, 3354.8, 3353.2, 3353.8, 104, null, 1337, 62404], [20240807, 3353.8, 3353.6, 3354.0, 3352.4, 3353.2, 118, null, 1338, 62400], [20240807, 3353.2, 3352.8, 3353.2, 3352.0, 3352.2, 94, null, 1339, 62400], [20240807, 3352.2, 3352.2, 3352.4, 3350.2, 3350.2, 156, null, 1340, 62452], [20240807, 3350.2, 3350.4, 3351.6, 3349.8, 3349.8, 214, null, 1341, 62460], [20240807, 3349.8, 3349.8, 3350.0, 3348.4, 3348.6, 154, null, 1342, 62469], [20240807, 3348.6, 3348.8, 3349.4, 3348.0, 3348.8, 230, null, 1343, 62517], [20240807, 3348.8, 3348.4, 3348.6, 3347.0, 3347.2, 176, null, 1344, 62583], [20240807, 3347.2, 3347.0, 3347.4, 3346.0, 3347.4, 157, null, 1345, 62644], [20240807, 3347.4, 3347.0, 3348.2, 3347.0, 3347.6, 98, null, 1346, 62653], [20240807, 3347.6, 3347.2, 3347.6, 3346.0, 3347.4, 115, null, 1347, 62677], [20240807, 3347.4, 3347.4, 3347.8, 3347.0, 3347.2, 71, null, 1348, 62679], [20240807, 3347.2, 3347.2, 3347.8, 3346.6, 3347.0, 53, null, 1349, 62684], [20240807, 3347.0, 3347.6, 3347.8, 3346.0, 3346.6, 111, null, 1350, 62701], [20240807, 3346.6, 3346.6, 3346.6, 3344.4, 3345.4, 181, null, 1351, 62745], [20240807, 3345.4, 3345.0, 3345.6, 3343.8, 3345.4, 120, null, 1352, 62761], [20240807, 3345.4, 3345.2, 3346.0, 3344.4, 3344.4, 52, null, 1353, 62774], [20240807, 3344.4, 3344.8, 3344.8, 3343.6, 3344.0, 105, null, 1354, 62813], [20240807, 3344.0, 3343.8, 3346.2, 3343.8, 3344.6, 153, null, 1355, 62890], [20240807, 3344.6, 3344.2, 3344.4, 3342.8, 3343.4, 191, null, 1356, 62933], [20240807, 3343.4, 3343.4, 3344.8, 3343.4, 3344.4, 112, null, 1357, 62974], [20240807, 3344.4, 3343.8, 3345.0, 3343.4, 3344.2, 84, null, 1358, 63005], [20240807, 3344.2, 3344.2, 3344.4, 3342.6, 3342.6, 98, null, 1359, 63030], [20240807, 3342.6, 3342.8, 3343.8, 3342.0, 3342.6, 128, null, 1400, 63086], [20240807, 3342.6, 3342.4, 3343.8, 3341.6, 3342.4, 177, null, 1401, 63140], [20240807, 3342.4, 3342.6, 3343.0, 3339.8, 3340.0, 210, null, 1402, 63138], [20240807, 3340.0, 3340.0, 3341.8, 3339.4, 3341.0, 174, null, 1403, 63200], [20240807, 3341.0, 3341.0, 3341.4, 3339.2, 3340.2, 162, null, 1404, 63232], [20240807, 3340.2, 3340.0, 3340.2, 3338.2, 3339.0, 160, null, 1405, 63291], [20240807, 3339.0, 3339.0, 3339.4, 3338.4, 3339.0, 70, null, 1406, 63325], [20240807, 3339.0, 3339.2, 3340.0, 3337.2, 3337.2, 221, null, 1407, 63375], [20240807, 3337.2, 3336.8, 3336.8, 3335.4, 3336.8, 249, null, 1408, 63402], [20240807, 3336.8, 3336.8, 3336.8, 3335.4, 3336.0, 137, null, 1409, 63424], [20240807, 3336.0, 3335.8, 3336.8, 3335.4, 3336.8, 136, null, 1410, 63488], [20240807, 3336.8, 3337.0, 3337.0, 3334.4, 3334.6, 225, null, 1411, 63563], [20240807, 3334.6, 3334.6, 3335.6, 3334.0, 3334.8, 160, null, 1412, 63571], [20240807, 3334.8, 3335.0, 3335.2, 3333.0, 3333.6, 181, null, 1413, 63638], [20240807, 3333.6, 3333.4, 3334.4, 3331.4, 3331.8, 276, null, 1414, 63642], [20240807, 3331.8, 3331.6, 3335.2, 3331.6, 3335.0, 164, null, 1415, 63689], [20240807, 3335.0, 3334.8, 3335.0, 3332.6, 3334.6, 168, null, 1416, 63753], [20240807, 3334.6, 3334.2, 3334.8, 3333.6, 3334.4, 66, null, 1417, 63761], [20240807, 3334.4, 3334.2, 3334.8, 3332.8, 3333.0, 157, null, 1418, 63826], [20240807, 3333.0, 3333.0, 3333.4, 3332.8, 3333.4, 42, null, 1419, 63837], [20240807, 3333.4, 3333.4, 3334.2, 3333.0, 3333.0, 61, null, 1420, 63867], [20240807, 3333.0, 3332.8, 3333.0, 3332.2, 3332.8, 73, null, 1421, 63900], [20240807, 3332.8, 3332.8, 3333.6, 3332.6, 3333.4, 52, null, 1422, 63911], [20240807, 3333.4, 3333.2, 3334.2, 3332.8, 3334.0, 78, null, 1423, 63942], [20240807, 3334.0, 3334.2, 3334.4, 3333.0, 3333.8, 101, null, 1424, 63946], [20240807, 3333.8, 3334.2, 3334.4, 3333.2, 3334.0, 59, null, 1425, 63969], [20240807, 3334.0, 3334.4, 3335.6, 3334.0, 3335.2, 134, null, 1426, 64010], [20240807, 3335.2, 3334.8, 3335.0, 3334.0, 3335.0, 59, null, 1427, 64030], [20240807, 3335.0, 3335.0, 3335.8, 3334.6, 3335.6, 111, null, 1428, 64086], [20240807, 3335.6, 3335.4, 3335.6, 3334.6, 3335.6, 75, null, 1429, 64128], [20240807, 3335.6, 3335.6, 3337.4, 3335.4, 3336.4, 176, null, 1430, 64173], [20240807, 3336.4, 3336.4, 3336.6, 3334.6, 3334.8, 140, null, 1431, 64232], [20240807, 3334.8, 3335.2, 3336.6, 3335.0, 3336.6, 71, null, 1432, 64269], [20240807, 3336.6, 3336.2, 3336.8, 3336.0, 3336.2, 83, null, 1433, 64306], [20240807, 3336.2, 3336.2, 3336.8, 3335.6, 3336.2, 73, null, 1434, 64323], [20240807, 3336.2, 3336.4, 3336.8, 3335.8, 3336.0, 75, null, 1435, 64350], [20240807, 3336.0, 3336.4, 3337.2, 3335.0, 3335.8, 89, null, 1436, 64375], [20240807, 3335.8, 3336.2, 3336.8, 3335.8, 3336.0, 54, null, 1437, 64391], [20240807, 3336.0, 3335.6, 3337.0, 3335.4, 3336.6, 78, null, 1438, 64415], [20240807, 3336.6, 3336.6, 3337.0, 3335.8, 3336.8, 72, null, 1439, 64431], [20240807, 3336.8, 3337.0, 3337.2, 3334.6, 3334.6, 127, null, 1440, 64477], [20240807, 3334.6, 3335.0, 3336.4, 3335.0, 3335.4, 132, null, 1441, 64473], [20240807, 3335.4, 3335.4, 3336.2, 3335.2, 3335.2, 91, null, 1442, 64482], [20240807, 3335.2, 3335.2, 3335.8, 3332.4, 3332.8, 204, null, 1443, 64599], [20240807, 3332.8, 3332.8, 3333.2, 3332.0, 3332.2, 145, null, 1444, 64651], [20240807, 3332.2, 3332.0, 3333.8, 3332.0, 3333.8, 141, null, 1445, 64691], [20240807, 3333.8, 3333.8, 3335.4, 3333.8, 3334.8, 146, null, 1446, 64738], [20240807, 3334.8, 3334.6, 3336.0, 3334.6, 3334.8, 172, null, 1447, 64833], [20240807, 3334.8, 3334.8, 3335.2, 3334.4, 3334.4, 120, null, 1448, 64852], [20240807, 3334.4, 3334.4, 3334.8, 3334.0, 3334.8, 103, null, 1449, 64886], [20240807, 3334.8, 3334.6, 3334.6, 3333.6, 3334.2, 157, null, 1450, 64946], [20240807, 3334.2, 3334.0, 3334.4, 3332.2, 3332.4, 173, null, 1451, 65000], [20240807, 3332.4, 3332.6, 3332.6, 3331.2, 3332.4, 180, null, 1452, 65073], [20240807, 3332.4, 3332.0, 3332.4, 3330.6, 3330.8, 236, null, 1453, 65171], [20240807, 3330.8, 3330.8, 3332.0, 3330.6, 3332.0, 176, null, 1454, 65222], [20240807, 3332.0, 3331.8, 3332.2, 3331.2, 3331.6, 137, null, 1455, 65253], [20240807, 3331.6, 3331.2, 3332.2, 3331.2, 3331.4, 317, null, 1456, 65344], [20240807, 3331.4, 3331.4, 3331.6, 3330.6, 3331.0, 227, null, 1457, 65396], [20240807, 3331.0, 3330.6, 3331.4, 3330.4, 3331.0, 213, null, 1458, 65450], [20240807, 3331.0, 3331.0, 3331.8, 3331.0, 3331.2, 258, null, 1459, 65577], [20240807, 3331.2, 3331.8, 3332.8, 3331.4, 3332.6, 345, null, 1500, 65696], [20240808, 3332.6, 3330.0, 3330.8, 3325.4, 3326.6, 1053, null, 931, 65039], [20240808, 3326.6, 3326.2, 3333.4, 3325.8, 3332.4, 648, null, 932, 64601], [20240808, 3332.4, 3331.2, 3335.2, 3326.6, 3328.6, 642, null, 933, 64194], [20240808, 3328.6, 3328.6, 3328.6, 3322.2, 3322.2, 589, null, 934, 63801], [20240808, 3322.2, 3322.6, 3322.6, 3318.6, 3319.0, 653, null, 935, 63400], [20240808, 3319.0, 3319.0, 3320.8, 3316.4, 3320.4, 511, null, 936, 63067], [20240808, 3320.4, 3320.8, 3324.4, 3320.8, 3323.2, 410, null, 937, 62782], [20240808, 3323.2, 3324.0, 3324.0, 3322.0, 3323.4, 311, null, 938, 62615], [20240808, 3323.4, 3323.4, 3324.0, 3321.4, 3322.2, 185, null, 939, 62544], [20240808, 3322.2, 3322.8, 3322.8, 3318.4, 3318.4, 242, null, 940, 62425], [20240808, 3318.4, 3318.8, 3318.8, 3316.0, 3317.4, 366, null, 941, 62274], [20240808, 3317.4, 3317.6, 3319.6, 3316.6, 3317.0, 257, null, 942, 62145], [20240808, 3317.0, 3317.2, 3321.0, 3316.6, 3319.0, 255, null, 943, 62072], [20240808, 3319.0, 3319.0, 3320.2, 3317.8, 3320.0, 173, null, 944, 62025], [20240808, 3320.0, 3320.0, 3321.6, 3320.0, 3320.8, 134, null, 945, 61970], [20240808, 3320.8, 3320.0, 3322.8, 3318.0, 3318.2, 387, null, 946, 61824], [20240808, 3318.2, 3318.2, 3319.2, 3316.2, 3317.0, 159, null, 947, 61772], [20240808, 3317.0, 3316.8, 3318.8, 3316.2, 3318.6, 132, null, 948, 61717], [20240808, 3318.6, 3318.8, 3321.4, 3318.2, 3320.2, 176, null, 949, 61649], [20240808, 3320.2, 3320.2, 3323.0, 3320.2, 3322.0, 165, null, 950, 61572], [20240808, 3322.0, 3321.6, 3323.2, 3320.0, 3320.2, 189, null, 951, 61517], [20240808, 3320.2, 3320.2, 3322.8, 3320.0, 3320.4, 201, null, 952, 61440], [20240808, 3320.4, 3320.2, 3321.2, 3318.4, 3320.4, 174, null, 953, 61350], [20240808, 3320.4, 3320.2, 3322.4, 3319.6, 3321.2, 120, null, 954, 61307], [20240808, 3321.2, 3321.6, 3322.4, 3321.2, 3321.6, 113, null, 955, 61259], [20240808, 3321.6, 3321.6, 3323.4, 3321.6, 3322.4, 134, null, 956, 61194], [20240808, 3322.4, 3322.0, 3323.4, 3322.0, 3322.4, 90, null, 957, 61161], [20240808, 3322.4, 3322.2, 3323.4, 3320.8, 3320.8, 126, null, 958, 61109], [20240808, 3320.8, 3320.8, 3322.0, 3320.6, 3320.6, 83, null, 959, 61068], [20240808, 3320.6, 3320.4, 3321.6, 3319.6, 3319.6, 112, null, 1000, 61027], [20240808, 3319.6, 3319.6, 3319.6, 3316.8, 3316.8, 350, null, 1001, 60936], [20240808, 3316.8, 3316.8, 3317.8, 3313.6, 3313.6, 297, null, 1002, 60835], [20240808, 3313.6, 3313.6, 3317.2, 3313.6, 3316.8, 303, null, 1003, 60800], [20240808, 3316.8, 3316.6, 3316.8, 3314.6, 3315.0, 132, null, 1004, 60773], [20240808, 3315.0, 3315.0, 3318.6, 3315.0, 3318.2, 200, null, 1005, 60718], [20240808, 3318.2, 3318.4, 3320.8, 3318.2, 3318.2, 220, null, 1006, 60698], [20240808, 3318.2, 3318.6, 3320.6, 3318.6, 3320.2, 102, null, 1007, 60661], [20240808, 3320.2, 3320.2, 3320.4, 3318.4, 3318.8, 139, null, 1008, 60595], [20240808, 3318.8, 3318.8, 3320.6, 3318.8, 3320.0, 106, null, 1009, 60550], [20240808, 3320.0, 3319.6, 3322.6, 3318.4, 3322.6, 176, null, 1010, 60499], [20240808, 3322.6, 3322.4, 3323.4, 3320.2, 3321.4, 353, null, 1011, 60316], [20240808, 3321.4, 3321.6, 3323.6, 3321.0, 3321.6, 279, null, 1012, 60247], [20240808, 3321.6, 3321.4, 3322.4, 3320.6, 3320.6, 114, null, 1013, 60202], [20240808, 3320.6, 3320.8, 3323.0, 3319.4, 3319.4, 167, null, 1014, 60143], [20240808, 3319.4, 3319.4, 3320.6, 3319.4, 3319.8, 98, null, 1015, 60103], [20240808, 3319.8, 3320.2, 3323.6, 3319.4, 3322.8, 158, null, 1016, 60033], [20240808, 3322.8, 3323.2, 3323.4, 3320.8, 3321.8, 148, null, 1017, 59989], [20240808, 3321.8, 3321.8, 3322.2, 3320.2, 3321.8, 99, null, 1018, 59951], [20240808, 3321.8, 3322.0, 3322.6, 3321.6, 3322.6, 59, null, 1019, 59937], [20240808, 3322.6, 3322.8, 3326.8, 3322.8, 3324.0, 337, null, 1020, 59780], [20240808, 3324.0, 3324.2, 3326.0, 3322.8, 3325.4, 176, null, 1021, 59709], [20240808, 3325.4, 3325.6, 3325.6, 3323.8, 3324.4, 100, null, 1022, 59683], [20240808, 3324.4, 3324.8, 3325.8, 3324.4, 3324.6, 155, null, 1023, 59640], [20240808, 3324.6, 3324.8, 3325.4, 3323.8, 3325.0, 101, null, 1024, 59601], [20240808, 3325.0, 3325.0, 3328.0, 3324.8, 3326.8, 259, null, 1025, 59473], [20240808, 3326.8, 3326.8, 3327.2, 3326.0, 3326.8, 82, null, 1026, 59456], [20240808, 3326.8, 3327.2, 3327.2, 3324.6, 3324.6, 141, null, 1027, 59415], [20240808, 3324.6, 3324.8, 3326.2, 3324.6, 3325.4, 104, null, 1028, 59386], [20240808, 3325.4, 3325.2, 3325.8, 3324.2, 3324.8, 73, null, 1029, 59342], [20240808, 3324.8, 3324.4, 3325.6, 3323.8, 3325.4, 148, null, 1030, 59286], [20240808, 3325.4, 3325.6, 3325.8, 3323.2, 3324.4, 225, null, 1031, 59232], [20240808, 3324.4, 3325.0, 3325.6, 3324.6, 3325.4, 96, null, 1032, 59214], [20240808, 3325.4, 3325.4, 3329.4, 3325.2, 3328.0, 247, null, 1033, 59156], [20240808, 3328.0, 3328.0, 3332.8, 3328.0, 3332.4, 482, null, 1034, 58995], [20240808, 3332.4, 3332.2, 3333.0, 3329.4, 3329.8, 298, null, 1035, 58874], [20240808, 3329.8, 3329.8, 3330.0, 3328.4, 3328.4, 255, null, 1036, 58761], [20240808, 3328.4, 3328.6, 3329.6, 3328.2, 3329.4, 89, null, 1037, 58756], [20240808, 3329.4, 3329.4, 3329.6, 3328.2, 3328.8, 122, null, 1038, 58745], [20240808, 3328.8, 3328.8, 3329.4, 3328.0, 3329.0, 84, null, 1039, 58739], [20240808, 3329.0, 3328.8, 3329.8, 3328.8, 3329.4, 72, null, 1040, 58736], [20240808, 3329.4, 3329.4, 3331.4, 3329.2, 3331.4, 113, null, 1041, 58710], [20240808, 3331.4, 3331.0, 3331.0, 3329.4, 3329.4, 97, null, 1042, 58686], [20240808, 3329.4, 3329.6, 3330.0, 3329.0, 3329.0, 121, null, 1043, 58655], [20240808, 3329.0, 3329.0, 3329.6, 3328.4, 3329.4, 124, null, 1044, 58631], [20240808, 3329.4, 3329.2, 3330.6, 3329.2, 3330.0, 85, null, 1045, 58611], [20240808, 3330.0, 3330.0, 3333.0, 3329.2, 3329.6, 338, null, 1046, 58585], [20240808, 3329.6, 3329.4, 3332.2, 3329.0, 3331.8, 152, null, 1047, 58536], [20240808, 3331.8, 3331.6, 3332.0, 3330.4, 3331.2, 75, null, 1048, 58527], [20240808, 3331.2, 3331.6, 3333.0, 3329.6, 3330.6, 135, null, 1049, 58498], [20240808, 3330.6, 3330.8, 3331.6, 3330.6, 3331.6, 83, null, 1050, 58491], [20240808, 3331.6, 3331.8, 3332.4, 3330.2, 3331.4, 155, null, 1051, 58438], [20240808, 3331.4, 3331.6, 3332.2, 3330.6, 3330.6, 76, null, 1052, 58422], [20240808, 3330.6, 3330.8, 3332.4, 3330.4, 3332.4, 125, null, 1053, 58360], [20240808, 3332.4, 3332.0, 3337.4, 3332.0, 3337.2, 472, null, 1054, 58267], [20240808, 3337.2, 3337.4, 3340.6, 3337.4, 3339.0, 536, null, 1055, 58256], [20240808, 3339.0, 3339.0, 3341.0, 3338.2, 3338.6, 320, null, 1056, 58270], [20240808, 3338.6, 3338.6, 3344.0, 3338.2, 3343.2, 496, null, 1057, 58202], [20240808, 3343.2, 3343.2, 3343.4, 3341.2, 3342.0, 298, null, 1058, 58227], [20240808, 3342.0, 3342.0, 3346.0, 3341.6, 3344.2, 399, null, 1059, 58204], [20240808, 3344.2, 3344.2, 3345.8, 3342.2, 3344.8, 255, null, 1100, 58200], [20240808, 3344.8, 3344.8, 3345.0, 3341.8, 3342.4, 282, null, 1101, 58186], [20240808, 3342.4, 3342.6, 3344.0, 3341.8, 3342.6, 206, null, 1102, 58207], [20240808, 3342.6, 3343.0, 3343.0, 3340.2, 3340.2, 153, null, 1103, 58210], [20240808, 3340.2, 3340.4, 3341.6, 3339.8, 3341.0, 180, null, 1104, 58220], [20240808, 3341.0, 3341.0, 3345.0, 3341.0, 3344.8, 286, null, 1105, 58235], [20240808, 3344.8, 3345.0, 3349.6, 3344.6, 3349.4, 580, null, 1106, 58316], [20240808, 3349.4, 3349.6, 3350.8, 3347.0, 3348.0, 563, null, 1107, 58372], [20240808, 3348.0, 3347.8, 3347.8, 3343.0, 3345.0, 404, null, 1108, 58361], [20240808, 3345.0, 3345.2, 3348.6, 3345.2, 3347.4, 275, null, 1109, 58394], [20240808, 3347.4, 3347.2, 3348.6, 3345.6, 3348.4, 400, null, 1110, 58419], [20240808, 3348.4, 3348.6, 3353.8, 3348.4, 3353.2, 630, null, 1111, 58461], [20240808, 3353.2, 3353.2, 3358.2, 3353.2, 3358.2, 924, null, 1112, 58426], [20240808, 3358.2, 3358.2, 3361.8, 3357.8, 3358.6, 977, null, 1113, 58444], [20240808, 3358.6, 3358.4, 3358.4, 3355.4, 3357.0, 389, null, 1114, 58441], [20240808, 3357.0, 3356.4, 3362.0, 3356.4, 3361.6, 397, null, 1115, 58481], [20240808, 3361.6, 3362.4, 3364.4, 3356.8, 3357.8, 735, null, 1116, 58661], [20240808, 3357.8, 3358.0, 3361.2, 3357.8, 3359.8, 342, null, 1117, 58817], [20240808, 3359.8, 3359.8, 3359.8, 3355.0, 3355.0, 310, null, 1118, 58888], [20240808, 3355.0, 3355.0, 3357.6, 3354.6, 3356.0, 290, null, 1119, 58935], [20240808, 3356.0, 3356.0, 3357.2, 3351.0, 3357.0, 452, null, 1120, 59094], [20240808, 3357.0, 3357.6, 3357.8, 3353.8, 3354.8, 244, null, 1121, 59181], [20240808, 3354.8, 3354.4, 3354.8, 3351.4, 3352.4, 228, null, 1122, 59267], [20240808, 3352.4, 3352.6, 3353.0, 3347.8, 3351.0, 615, null, 1123, 59449], [20240808, 3351.0, 3351.2, 3354.0, 3350.4, 3350.8, 298, null, 1124, 59569], [20240808, 3350.8, 3349.2, 3352.6, 3349.2, 3351.8, 192, null, 1125, 59620], [20240808, 3351.8, 3351.8, 3352.6, 3349.4, 3352.4, 180, null, 1126, 59685], [20240808, 3352.4, 3352.2, 3353.0, 3351.2, 3353.0, 92, null, 1127, 59730], [20240808, 3353.0, 3352.4, 3352.6, 3350.4, 3351.6, 218, null, 1128, 59751], [20240808, 3351.6, 3351.6, 3352.4, 3350.6, 3352.2, 110, null, 1129, 59743], [20240808, 3352.2, 3352.4, 3353.0, 3351.4, 3352.6, 218, null, 1130, 59821], [20240808, 3352.6, 3352.2, 3352.2, 3346.4, 3350.0, 524, null, 1301, 59998], [20240808, 3350.0, 3349.8, 3352.8, 3349.8, 3352.0, 230, null, 1302, 60063], [20240808, 3352.0, 3352.0, 3353.6, 3351.0, 3351.8, 189, null, 1303, 60098], [20240808, 3351.8, 3351.6, 3352.6, 3350.6, 3351.6, 135, null, 1304, 60121], [20240808, 3351.6, 3351.0, 3351.8, 3348.2, 3348.2, 176, null, 1305, 60165], [20240808, 3348.2, 3348.0, 3348.6, 3345.2, 3346.6, 236, null, 1306, 60231], [20240808, 3346.6, 3345.6, 3345.6, 3340.4, 3340.4, 429, null, 1307, 60340], [20240808, 3340.4, 3340.4, 3343.6, 3340.4, 3343.4, 309, null, 1308, 60445], [20240808, 3343.4, 3343.4, 3344.6, 3342.6, 3344.4, 120, null, 1309, 60486], [20240808, 3344.4, 3344.0, 3345.6, 3343.6, 3343.6, 173, null, 1310, 60523], [20240808, 3343.6, 3343.8, 3345.2, 3343.8, 3345.2, 107, null, 1311, 60553], [20240808, 3345.2, 3344.8, 3345.6, 3344.4, 3344.4, 95, null, 1312, 60563], [20240808, 3344.4, 3344.4, 3345.4, 3342.8, 3343.6, 136, null, 1313, 60578], [20240808, 3343.6, 3343.6, 3344.8, 3343.6, 3344.6, 107, null, 1314, 60596], [20240808, 3344.6, 3344.4, 3344.4, 3342.0, 3343.2, 149, null, 1315, 60635], [20240808, 3343.2, 3343.2, 3343.4, 3342.2, 3342.4, 85, null, 1316, 60644], [20240808, 3342.4, 3342.6, 3344.4, 3342.4, 3343.2, 103, null, 1317, 60678], [20240808, 3343.2, 3343.0, 3343.4, 3342.0, 3342.4, 109, null, 1318, 60706], [20240808, 3342.4, 3342.2, 3345.0, 3342.2, 3345.0, 102, null, 1319, 60724], [20240808, 3345.0, 3344.2, 3344.2, 3342.4, 3343.2, 94, null, 1320, 60738], [20240808, 3343.2, 3342.8, 3344.2, 3342.8, 3343.6, 58, null, 1321, 60760], [20240808, 3343.6, 3343.2, 3344.8, 3342.8, 3344.8, 60, null, 1322, 60760], [20240808, 3344.8, 3344.8, 3346.6, 3344.2, 3344.8, 176, null, 1323, 60794], [20240808, 3344.8, 3344.8, 3350.6, 3344.8, 3349.0, 240, null, 1324, 60882], [20240808, 3349.0, 3348.6, 3348.8, 3345.4, 3346.0, 267, null, 1325, 60939], [20240808, 3346.0, 3346.4, 3350.0, 3346.0, 3347.8, 189, null, 1326, 61025], [20240808, 3347.8, 3347.6, 3348.8, 3346.8, 3348.0, 52, null, 1327, 61050], [20240808, 3348.0, 3347.8, 3347.8, 3346.4, 3347.6, 112, null, 1328, 61090], [20240808, 3347.6, 3347.8, 3347.8, 3345.2, 3345.2, 94, null, 1329, 61122], [20240808, 3345.2, 3346.0, 3347.2, 3345.4, 3345.4, 80, null, 1330, 61146], [20240808, 3345.4, 3345.8, 3346.8, 3345.4, 3346.2, 72, null, 1331, 61160], [20240808, 3346.2, 3345.8, 3346.4, 3344.6, 3344.6, 80, null, 1332, 61167], [20240808, 3344.6, 3344.8, 3345.8, 3344.8, 3345.0, 50, null, 1333, 61190], [20240808, 3345.0, 3344.8, 3346.0, 3344.4, 3345.2, 45, null, 1334, 61188], [20240808, 3345.2, 3345.6, 3345.6, 3344.0, 3344.2, 62, null, 1335, 61199], [20240808, 3344.2, 3344.0, 3344.0, 3341.6, 3342.2, 154, null, 1336, 61254], [20240808, 3342.2, 3342.6, 3343.4, 3342.0, 3342.6, 105, null, 1337, 61305], [20240808, 3342.6, 3342.4, 3342.6, 3341.8, 3342.0, 50, null, 1338, 61329], [20240808, 3342.0, 3342.2, 3342.4, 3341.6, 3341.8, 57, null, 1339, 61339], [20240808, 3341.8, 3341.4, 3342.0, 3339.0, 3339.0, 160, null, 1340, 61388], [20240808, 3339.0, 3339.0, 3340.4, 3338.0, 3338.0, 295, null, 1341, 61509], [20240808, 3338.0, 3338.0, 3339.6, 3337.4, 3339.2, 217, null, 1342, 61569], [20240808, 3339.2, 3339.2, 3339.8, 3338.0, 3338.2, 132, null, 1343, 61608], [20240808, 3338.2, 3338.0, 3339.0, 3338.0, 3338.4, 85, null, 1344, 61650], [20240808, 3338.4, 3338.2, 3339.0, 3337.4, 3337.6, 177, null, 1345, 61747], [20240808, 3337.6, 3337.4, 3338.4, 3337.2, 3338.4, 118, null, 1346, 61783], [20240808, 3338.4, 3338.0, 3339.8, 3338.0, 3339.4, 105, null, 1347, 61802], [20240808, 3339.4, 3339.2, 3342.0, 3339.2, 3341.2, 148, null, 1348, 61831], [20240808, 3341.2, 3341.0, 3341.6, 3340.6, 3341.2, 60, null, 1349, 61846], [20240808, 3341.2, 3341.4, 3342.6, 3341.4, 3342.4, 65, null, 1350, 61860], [20240808, 3342.4, 3342.6, 3344.8, 3342.0, 3343.4, 220, null, 1351, 61867], [20240808, 3343.4, 3343.8, 3344.0, 3343.0, 3343.6, 82, null, 1352, 61895], [20240808, 3343.6, 3343.4, 3343.4, 3342.2, 3342.8, 57, null, 1353, 61910], [20240808, 3342.8, 3343.0, 3343.6, 3342.6, 3342.6, 39, null, 1354, 61921], [20240808, 3342.6, 3342.8, 3343.2, 3342.2, 3342.8, 54, null, 1355, 61952], [20240808, 3342.8, 3343.0, 3344.0, 3343.0, 3343.4, 47, null, 1356, 61960], [20240808, 3343.4, 3343.0, 3343.0, 3342.0, 3342.0, 45, null, 1357, 61971], [20240808, 3342.0, 3342.4, 3343.0, 3342.2, 3342.8, 41, null, 1358, 61986], [20240808, 3342.8, 3342.6, 3343.2, 3342.0, 3343.0, 40, null, 1359, 62003], [20240808, 3343.0, 3342.8, 3342.8, 3341.8, 3342.0, 56, null, 1400, 62019], [20240808, 3342.0, 3342.6, 3344.2, 3341.8, 3343.4, 112, null, 1401, 62067], [20240808, 3343.4, 3343.4, 3345.0, 3343.4, 3345.0, 74, null, 1402, 62090], [20240808, 3345.0, 3344.8, 3345.0, 3343.6, 3343.6, 71, null, 1403, 62114], [20240808, 3343.6, 3343.4, 3343.4, 3339.2, 3339.8, 148, null, 1404, 62144], [20240808, 3339.8, 3339.4, 3339.8, 3336.4, 3336.8, 246, null, 1405, 62212], [20240808, 3336.8, 3336.6, 3339.0, 3336.6, 3338.2, 164, null, 1406, 62261], [20240808, 3338.2, 3338.4, 3338.8, 3338.2, 3338.2, 40, null, 1407, 62275], [20240808, 3338.2, 3338.0, 3338.6, 3337.6, 3338.4, 73, null, 1408, 62316], [20240808, 3338.4, 3338.4, 3341.0, 3338.4, 3340.8, 110, null, 1409, 62339], [20240808, 3340.8, 3341.2, 3341.2, 3338.8, 3340.2, 124, null, 1410, 62366], [20240808, 3340.2, 3340.2, 3342.6, 3340.2, 3341.6, 99, null, 1411, 62408], [20240808, 3341.6, 3341.8, 3343.4, 3341.4, 3343.4, 112, null, 1412, 62443], [20240808, 3343.4, 3343.4, 3347.6, 3343.4, 3343.6, 299, null, 1413, 62536], [20240808, 3343.6, 3343.4, 3345.2, 3342.6, 3344.0, 109, null, 1414, 62578], [20240808, 3344.0, 3344.0, 3346.0, 3343.8, 3343.8, 96, null, 1415, 62617], [20240808, 3343.8, 3343.6, 3344.0, 3342.6, 3342.6, 56, null, 1416, 62629], [20240808, 3342.6, 3342.6, 3343.0, 3341.2, 3341.2, 54, null, 1417, 62631], [20240808, 3341.2, 3341.0, 3341.4, 3339.4, 3341.0, 105, null, 1418, 62665], [20240808, 3341.0, 3340.4, 3342.6, 3340.4, 3341.8, 77, null, 1419, 62699], [20240808, 3341.8, 3342.0, 3342.2, 3341.4, 3341.8, 28, null, 1420, 62707], [20240808, 3341.8, 3342.4, 3344.0, 3342.4, 3343.8, 66, null, 1421, 62734], [20240808, 3343.8, 3343.8, 3344.0, 3342.8, 3343.2, 90, null, 1422, 62776], [20240808, 3343.2, 3343.2, 3343.8, 3341.8, 3342.8, 39, null, 1423, 62794], [20240808, 3342.8, 3342.8, 3342.8, 3341.8, 3341.8, 50, null, 1424, 62803], [20240808, 3341.8, 3342.4, 3342.4, 3340.8, 3342.0, 36, null, 1425, 62823], [20240808, 3342.0, 3342.6, 3343.0, 3341.0, 3341.6, 41, null, 1426, 62841], [20240808, 3341.6, 3341.6, 3341.8, 3340.6, 3341.4, 70, null, 1427, 62881], [20240808, 3341.4, 3341.4, 3343.0, 3341.4, 3342.4, 46, null, 1428, 62903], [20240808, 3342.4, 3342.4, 3342.8, 3341.8, 3342.4, 37, null, 1429, 62922], [20240808, 3342.4, 3342.2, 3343.4, 3342.2, 3343.2, 66, null, 1430, 62967], [20240808, 3343.2, 3343.4, 3344.4, 3340.8, 3342.0, 161, null, 1431, 63022], [20240808, 3342.0, 3341.6, 3342.4, 3340.8, 3341.8, 97, null, 1432, 63064], [20240808, 3341.8, 3341.6, 3343.0, 3341.2, 3342.0, 71, null, 1433, 63090], [20240808, 3342.0, 3342.0, 3343.4, 3342.0, 3342.6, 52, null, 1434, 63117], [20240808, 3342.6, 3343.2, 3344.2, 3343.2, 3343.8, 59, null, 1435, 63140], [20240808, 3343.8, 3343.6, 3343.6, 3341.8, 3342.6, 65, null, 1436, 63174], [20240808, 3342.6, 3342.4, 3342.4, 3341.0, 3342.2, 135, null, 1437, 63238], [20240808, 3342.2, 3341.6, 3342.6, 3341.6, 3341.6, 40, null, 1438, 63254], [20240808, 3341.6, 3341.4, 3342.0, 3341.2, 3341.6, 34, null, 1439, 63267], [20240808, 3341.6, 3341.8, 3342.2, 3340.2, 3340.8, 139, null, 1440, 63299], [20240808, 3340.8, 3340.6, 3341.0, 3340.4, 3340.4, 49, null, 1441, 63324], [20240808, 3340.4, 3340.6, 3340.6, 3339.2, 3339.2, 118, null, 1442, 63377], [20240808, 3339.2, 3339.0, 3339.8, 3338.8, 3339.2, 90, null, 1443, 63433], [20240808, 3339.2, 3339.2, 3339.8, 3338.2, 3339.4, 121, null, 1444, 63518], [20240808, 3339.4, 3339.4, 3339.4, 3338.4, 3339.2, 78, null, 1445, 63560], [20240808, 3339.2, 3338.8, 3339.8, 3338.4, 3338.8, 139, null, 1446, 63636], [20240808, 3338.8, 3338.8, 3340.2, 3338.8, 3340.0, 195, null, 1447, 63746], [20240808, 3340.0, 3340.0, 3341.0, 3339.4, 3339.8, 151, null, 1448, 63823], [20240808, 3339.8, 3340.0, 3341.2, 3339.8, 3340.8, 110, null, 1449, 63877], [20240808, 3340.8, 3341.0, 3341.2, 3340.0, 3340.8, 165, null, 1450, 63981], [20240808, 3340.8, 3341.2, 3341.2, 3340.2, 3340.8, 177, null, 1451, 64088], [20240808, 3340.8, 3341.0, 3341.0, 3340.2, 3340.2, 189, null, 1452, 64180], [20240808, 3340.2, 3340.2, 3340.4, 3339.6, 3340.0, 145, null, 1453, 64269], [20240808, 3340.0, 3340.0, 3340.6, 3339.6, 3340.0, 174, null, 1454, 64385], [20240808, 3340.0, 3340.6, 3340.6, 3339.4, 3340.0, 146, null, 1455, 64479], [20240808, 3340.0, 3340.0, 3340.0, 3339.0, 3339.4, 225, null, 1456, 64600], [20240808, 3339.4, 3339.6, 3339.8, 3339.0, 3339.8, 210, null, 1457, 64732], [20240808, 3339.8, 3339.4, 3339.6, 3339.2, 3339.2, 179, null, 1458, 64840], [20240808, 3339.2, 3339.2, 3339.8, 3338.8, 3339.0, 172, null, 1459, 64902], [20240808, 3339.0, 3339.0, 3340.0, 3338.0, 3339.4, 338, null, 1500, 65093], [20240809, 3339.4, 3356.6, 3361.2, 3353.2, 3355.6, 1939, null, 931, 63879], [20240809, 3355.6, 3356.2, 3356.2, 3353.4, 3354.2, 665, null, 932, 63557], [20240809, 3354.2, 3354.2, 3364.2, 3352.0, 3363.4, 913, null, 933, 62947], [20240809, 3363.4, 3362.2, 3364.0, 3359.8, 3359.8, 881, null, 934, 62400], [20240809, 3359.8, 3359.8, 3359.8, 3352.8, 3357.6, 475, null, 935, 62137], [20240809, 3357.6, 3357.0, 3357.2, 3353.4, 3355.6, 381, null, 936, 61917], [20240809, 3355.6, 3356.0, 3360.0, 3355.8, 3360.0, 354, null, 937, 61734], [20240809, 3360.0, 3360.4, 3363.0, 3359.0, 3359.8, 379, null, 938, 61556], [20240809, 3359.8, 3359.2, 3359.8, 3355.8, 3358.6, 339, null, 939, 61385], [20240809, 3358.6, 3358.8, 3359.0, 3357.0, 3358.2, 205, null, 940, 61276], [20240809, 3358.2, 3358.8, 3359.4, 3356.4, 3356.4, 234, null, 941, 61213], [20240809, 3356.4, 3356.4, 3358.0, 3355.0, 3357.0, 330, null, 942, 61105], [20240809, 3357.0, 3357.0, 3360.0, 3356.8, 3359.2, 216, null, 943, 61015], [20240809, 3359.2, 3360.0, 3363.8, 3359.0, 3360.0, 356, null, 944, 60834], [20240809, 3360.0, 3360.2, 3360.2, 3356.0, 3359.2, 213, null, 945, 60703], [20240809, 3359.2, 3358.6, 3359.8, 3356.4, 3357.6, 370, null, 946, 60518], [20240809, 3357.6, 3357.4, 3357.6, 3356.0, 3356.2, 192, null, 947, 60407], [20240809, 3356.2, 3356.2, 3357.6, 3355.2, 3356.2, 235, null, 948, 60271], [20240809, 3356.2, 3355.8, 3355.8, 3353.0, 3353.2, 431, null, 949, 60047], [20240809, 3353.2, 3353.0, 3354.6, 3351.4, 3353.4, 526, null, 950, 59839], [20240809, 3353.4, 3353.2, 3353.8, 3348.8, 3349.0, 405, null, 951, 59711], [20240809, 3349.0, 3349.0, 3350.4, 3348.0, 3350.2, 249, null, 952, 59582], [20240809, 3350.2, 3350.4, 3351.4, 3349.6, 3350.2, 198, null, 953, 59494], [20240809, 3350.2, 3349.2, 3349.4, 3345.4, 3346.2, 382, null, 954, 59299], [20240809, 3346.2, 3346.2, 3348.8, 3346.0, 3348.4, 244, null, 955, 59173], [20240809, 3348.4, 3348.4, 3350.8, 3348.0, 3349.6, 204, null, 956, 59087], [20240809, 3349.6, 3349.4, 3353.2, 3349.2, 3352.2, 200, null, 957, 58965], [20240809, 3352.2, 3352.0, 3352.8, 3350.4, 3350.4, 173, null, 958, 58872], [20240809, 3350.4, 3350.4, 3351.6, 3349.8, 3350.2, 165, null, 959, 58839], [20240809, 3350.2, 3351.0, 3352.4, 3350.2, 3351.0, 146, null, 1000, 58803], [20240809, 3351.0, 3351.6, 3351.8, 3348.6, 3349.0, 320, null, 1001, 58725], [20240809, 3349.0, 3349.4, 3351.0, 3347.0, 3347.0, 300, null, 1002, 58686], [20240809, 3347.0, 3347.0, 3347.0, 3344.8, 3345.8, 307, null, 1003, 58611], [20240809, 3345.8, 3345.6, 3345.8, 3343.4, 3344.4, 151, null, 1004, 58603], [20240809, 3344.4, 3344.2, 3344.8, 3343.0, 3344.2, 277, null, 1005, 58559], [20240809, 3344.2, 3344.0, 3346.6, 3343.2, 3345.8, 253, null, 1006, 58583], [20240809, 3345.8, 3345.4, 3346.0, 3343.6, 3344.4, 206, null, 1007, 58547], [20240809, 3344.4, 3344.0, 3345.6, 3343.8, 3345.2, 115, null, 1008, 58532], [20240809, 3345.2, 3345.0, 3346.0, 3344.6, 3346.0, 120, null, 1009, 58508], [20240809, 3346.0, 3346.2, 3348.0, 3345.4, 3346.6, 189, null, 1010, 58472], [20240809, 3346.6, 3346.8, 3348.8, 3346.8, 3348.4, 142, null, 1011, 58444], [20240809, 3348.4, 3348.0, 3350.4, 3347.8, 3349.6, 149, null, 1012, 58383], [20240809, 3349.6, 3350.4, 3350.8, 3349.2, 3350.0, 127, null, 1013, 58325], [20240809, 3350.0, 3350.0, 3350.8, 3349.6, 3349.6, 184, null, 1014, 58300], [20240809, 3349.6, 3349.6, 3352.2, 3349.6, 3350.8, 168, null, 1015, 58246], [20240809, 3350.8, 3350.2, 3351.8, 3349.6, 3351.8, 138, null, 1016, 58207], [20240809, 3351.8, 3351.6, 3351.8, 3347.6, 3348.6, 230, null, 1017, 58174], [20240809, 3348.6, 3348.8, 3350.6, 3348.8, 3350.2, 181, null, 1018, 58121], [20240809, 3350.2, 3350.6, 3352.0, 3349.8, 3352.0, 126, null, 1019, 58076], [20240809, 3352.0, 3351.4, 3352.0, 3350.0, 3350.4, 86, null, 1020, 58056], [20240809, 3350.4, 3350.2, 3350.8, 3349.6, 3349.8, 103, null, 1021, 58037], [20240809, 3349.8, 3349.2, 3351.2, 3349.2, 3350.8, 51, null, 1022, 58030], [20240809, 3350.8, 3351.0, 3351.0, 3349.0, 3349.2, 68, null, 1023, 58016], [20240809, 3349.2, 3349.0, 3349.2, 3348.4, 3348.6, 55, null, 1024, 57997], [20240809, 3348.6, 3348.4, 3348.6, 3345.6, 3348.4, 199, null, 1025, 57912], [20240809, 3348.4, 3348.2, 3350.2, 3347.4, 3350.2, 128, null, 1026, 57839], [20240809, 3350.2, 3350.2, 3351.0, 3350.0, 3350.8, 106, null, 1027, 57831], [20240809, 3350.8, 3350.8, 3351.6, 3350.6, 3351.2, 112, null, 1028, 57803], [20240809, 3351.2, 3351.0, 3351.2, 3349.4, 3350.6, 78, null, 1029, 57784], [20240809, 3350.6, 3350.4, 3350.8, 3349.8, 3349.8, 48, null, 1030, 57763], [20240809, 3349.8, 3349.8, 3350.8, 3349.4, 3350.0, 74, null, 1031, 57733], [20240809, 3350.0, 3350.2, 3351.2, 3349.2, 3350.8, 123, null, 1032, 57691], [20240809, 3350.8, 3351.0, 3351.6, 3348.6, 3350.0, 143, null, 1033, 57628], [20240809, 3350.0, 3350.0, 3351.0, 3349.8, 3350.8, 128, null, 1034, 57598], [20240809, 3350.8, 3350.2, 3350.2, 3346.8, 3349.2, 170, null, 1035, 57548], [20240809, 3349.2, 3349.0, 3349.4, 3347.6, 3347.6, 139, null, 1036, 57528], [20240809, 3347.6, 3347.6, 3349.2, 3347.6, 3348.2, 108, null, 1037, 57528], [20240809, 3348.2, 3348.2, 3349.8, 3347.8, 3349.2, 98, null, 1038, 57504], [20240809, 3349.2, 3348.8, 3350.2, 3348.6, 3350.2, 53, null, 1039, 57487], [20240809, 3350.2, 3349.8, 3349.8, 3347.8, 3348.2, 90, null, 1040, 57445], [20240809, 3348.2, 3348.2, 3348.6, 3347.0, 3347.0, 138, null, 1041, 57385], [20240809, 3347.0, 3347.0, 3348.0, 3347.0, 3347.6, 88, null, 1042, 57351], [20240809, 3347.6, 3347.4, 3349.2, 3346.6, 3348.6, 163, null, 1043, 57307], [20240809, 3348.6, 3348.6, 3349.8, 3348.0, 3349.6, 119, null, 1044, 57267], [20240809, 3349.6, 3350.0, 3350.4, 3348.8, 3350.2, 88, null, 1045, 57244], [20240809, 3350.2, 3350.4, 3353.4, 3349.8, 3353.4, 273, null, 1046, 57193], [20240809, 3353.4, 3353.2, 3354.4, 3347.4, 3349.8, 598, null, 1047, 57128], [20240809, 3349.8, 3349.8, 3352.0, 3349.2, 3350.2, 169, null, 1048, 57087], [20240809, 3350.2, 3350.2, 3352.0, 3350.2, 3351.0, 146, null, 1049, 57041], [20240809, 3351.0, 3351.0, 3351.6, 3349.8, 3350.6, 93, null, 1050, 57009], [20240809, 3350.6, 3350.8, 3351.2, 3350.0, 3351.0, 103, null, 1051, 56990], [20240809, 3351.0, 3351.4, 3351.4, 3349.8, 3350.4, 93, null, 1052, 56984], [20240809, 3350.4, 3350.6, 3352.2, 3350.2, 3352.0, 69, null, 1053, 56967], [20240809, 3352.0, 3351.8, 3352.0, 3350.8, 3352.0, 75, null, 1054, 56934], [20240809, 3352.0, 3352.2, 3353.0, 3351.8, 3352.0, 113, null, 1055, 56887], [20240809, 3352.0, 3352.0, 3352.2, 3351.4, 3351.8, 96, null, 1056, 56857], [20240809, 3351.8, 3352.2, 3352.2, 3349.4, 3350.4, 141, null, 1057, 56849], [20240809, 3350.4, 3350.8, 3351.4, 3349.6, 3349.8, 76, null, 1058, 56817], [20240809, 3349.8, 3350.6, 3350.6, 3346.6, 3348.0, 265, null, 1059, 56719], [20240809, 3348.0, 3348.2, 3349.2, 3347.6, 3349.2, 134, null, 1100, 56708], [20240809, 3349.2, 3349.4, 3350.2, 3349.0, 3349.4, 161, null, 1101, 56624], [20240809, 3349.4, 3349.6, 3351.6, 3349.6, 3350.6, 133, null, 1102, 56573], [20240809, 3350.6, 3351.0, 3351.8, 3350.6, 3351.0, 67, null, 1103, 56542], [20240809, 3351.0, 3351.0, 3351.8, 3350.6, 3350.8, 77, null, 1104, 56527], [20240809, 3350.8, 3350.8, 3350.8, 3348.8, 3349.8, 88, null, 1105, 56504], [20240809, 3349.8, 3349.8, 3350.6, 3349.0, 3350.2, 108, null, 1106, 56466], [20240809, 3350.2, 3350.2, 3350.6, 3349.2, 3349.6, 117, null, 1107, 56432], [20240809, 3349.6, 3349.6, 3350.4, 3349.6, 3349.6, 54, null, 1108, 56419], [20240809, 3349.6, 3350.2, 3351.2, 3350.2, 3350.8, 30, null, 1109, 56413], [20240809, 3350.8, 3351.2, 3352.4, 3350.4, 3352.4, 160, null, 1110, 56408], [20240809, 3352.4, 3352.4, 3353.0, 3350.8, 3352.8, 236, null, 1111, 56382], [20240809, 3352.8, 3353.0, 3353.8, 3352.2, 3353.4, 157, null, 1112, 56389], [20240809, 3353.4, 3353.4, 3354.0, 3352.6, 3352.8, 85, null, 1113, 56406], [20240809, 3352.8, 3352.8, 3354.2, 3352.6, 3353.8, 114, null, 1114, 56426], [20240809, 3353.8, 3353.8, 3354.8, 3353.4, 3354.4, 114, null, 1115, 56431], [20240809, 3354.4, 3354.8, 3354.8, 3352.4, 3352.6, 93, null, 1116, 56435], [20240809, 3352.6, 3352.8, 3354.4, 3352.4, 3354.4, 97, null, 1117, 56441], [20240809, 3354.4, 3354.4, 3355.2, 3353.6, 3353.8, 123, null, 1118, 56444], [20240809, 3353.8, 3353.6, 3355.4, 3353.6, 3354.6, 83, null, 1119, 56424], [20240809, 3354.6, 3355.0, 3355.2, 3354.0, 3354.0, 59, null, 1120, 56428], [20240809, 3354.0, 3353.8, 3353.8, 3351.6, 3351.6, 116, null, 1121, 56418], [20240809, 3351.6, 3351.6, 3352.0, 3350.6, 3350.6, 166, null, 1122, 56428], [20240809, 3350.6, 3350.6, 3350.8, 3349.0, 3349.4, 174, null, 1123, 56433], [20240809, 3349.4, 3349.2, 3350.0, 3349.0, 3349.6, 127, null, 1124, 56428], [20240809, 3349.6, 3349.4, 3349.6, 3347.2, 3347.8, 176, null, 1125, 56436], [20240809, 3347.8, 3347.4, 3347.8, 3347.2, 3347.2, 84, null, 1126, 56454], [20240809, 3347.2, 3347.4, 3347.4, 3344.0, 3344.4, 257, null, 1127, 56453], [20240809, 3344.4, 3344.4, 3345.0, 3343.4, 3343.6, 220, null, 1128, 56455], [20240809, 3343.6, 3343.4, 3343.8, 3341.0, 3341.4, 328, null, 1129, 56410], [20240809, 3341.4, 3341.2, 3342.4, 3340.4, 3342.0, 247, null, 1130, 56399], [20240809, 3342.0, 3340.8, 3340.8, 3337.0, 3340.6, 666, null, 1301, 56419], [20240809, 3340.6, 3340.2, 3340.6, 3337.6, 3337.6, 208, null, 1302, 56442], [20240809, 3337.6, 3337.6, 3338.4, 3334.4, 3335.8, 525, null, 1303, 56394], [20240809, 3335.8, 3335.4, 3336.6, 3334.0, 3334.6, 413, null, 1304, 56402], [20240809, 3334.6, 3334.2, 3336.6, 3333.8, 3334.6, 191, null, 1305, 56401], [20240809, 3334.6, 3334.4, 3335.4, 3333.0, 3334.8, 284, null, 1306, 56458], [20240809, 3334.8, 3334.6, 3335.0, 3333.0, 3333.6, 271, null, 1307, 56489], [20240809, 3333.6, 3333.6, 3334.4, 3332.6, 3333.0, 271, null, 1308, 56582], [20240809, 3333.0, 3332.8, 3333.2, 3331.4, 3331.4, 335, null, 1309, 56712], [20240809, 3331.4, 3331.8, 3335.2, 3331.8, 3333.2, 212, null, 1310, 56735], [20240809, 3333.2, 3333.2, 3334.6, 3332.6, 3334.4, 177, null, 1311, 56758], [20240809, 3334.4, 3334.2, 3335.2, 3333.6, 3333.6, 147, null, 1312, 56743], [20240809, 3333.6, 3333.6, 3335.4, 3333.4, 3335.4, 122, null, 1313, 56748], [20240809, 3335.4, 3335.4, 3336.0, 3334.0, 3334.0, 207, null, 1314, 56782], [20240809, 3334.0, 3334.2, 3335.0, 3334.2, 3334.2, 113, null, 1315, 56808], [20240809, 3334.2, 3334.2, 3335.8, 3334.0, 3335.0, 97, null, 1316, 56826], [20240809, 3335.0, 3335.4, 3335.4, 3334.0, 3334.2, 103, null, 1317, 56862], [20240809, 3334.2, 3334.6, 3336.4, 3334.6, 3335.6, 142, null, 1318, 56865], [20240809, 3335.6, 3335.6, 3336.2, 3335.2, 3336.0, 61, null, 1319, 56876], [20240809, 3336.0, 3336.0, 3337.0, 3335.6, 3336.8, 78, null, 1320, 56886], [20240809, 3336.8, 3337.0, 3338.2, 3336.6, 3337.6, 154, null, 1321, 56908], [20240809, 3337.6, 3337.2, 3339.0, 3337.2, 3338.4, 76, null, 1322, 56913], [20240809, 3338.4, 3338.6, 3340.4, 3338.6, 3340.0, 148, null, 1323, 56926], [20240809, 3340.0, 3340.8, 3340.8, 3338.4, 3339.4, 111, null, 1324, 56928], [20240809, 3339.4, 3339.4, 3339.8, 3338.8, 3339.4, 65, null, 1325, 56921], [20240809, 3339.4, 3339.6, 3339.8, 3338.2, 3339.2, 107, null, 1326, 56925], [20240809, 3339.2, 3339.6, 3339.8, 3338.6, 3339.2, 60, null, 1327, 56925], [20240809, 3339.2, 3339.2, 3339.8, 3338.8, 3339.4, 109, null, 1328, 56948], [20240809, 3339.4, 3339.6, 3340.0, 3339.0, 3339.2, 98, null, 1329, 56925], [20240809, 3339.2, 3339.4, 3339.8, 3338.8, 3339.4, 51, null, 1330, 56937], [20240809, 3339.4, 3339.8, 3340.4, 3338.4, 3338.4, 144, null, 1331, 56975], [20240809, 3338.4, 3338.0, 3342.4, 3338.0, 3341.6, 251, null, 1332, 57030], [20240809, 3341.6, 3341.6, 3342.0, 3339.4, 3340.0, 134, null, 1333, 57037], [20240809, 3340.0, 3339.6, 3340.0, 3339.0, 3339.2, 79, null, 1334, 57035], [20240809, 3339.2, 3339.8, 3341.0, 3339.2, 3339.8, 50, null, 1335, 57043], [20240809, 3339.8, 3340.2, 3344.0, 3340.2, 3342.6, 197, null, 1336, 57059], [20240809, 3342.6, 3342.2, 3342.2, 3340.8, 3341.6, 83, null, 1337, 57083], [20240809, 3341.6, 3341.6, 3341.8, 3341.0, 3341.4, 45, null, 1338, 57100], [20240809, 3341.4, 3341.2, 3342.8, 3341.2, 3342.4, 47, null, 1339, 57111], [20240809, 3342.4, 3341.8, 3341.8, 3340.6, 3341.2, 113, null, 1340, 57147], [20240809, 3341.2, 3341.4, 3342.0, 3341.0, 3341.2, 132, null, 1341, 57191], [20240809, 3341.2, 3341.2, 3342.0, 3340.8, 3342.0, 52, null, 1342, 57215], [20240809, 3342.0, 3342.0, 3343.6, 3341.6, 3341.6, 125, null, 1343, 57223], [20240809, 3341.6, 3341.6, 3341.6, 3339.6, 3340.2, 106, null, 1344, 57245], [20240809, 3340.2, 3340.2, 3341.2, 3339.2, 3339.6, 82, null, 1345, 57273], [20240809, 3339.6, 3340.0, 3340.2, 3339.0, 3339.0, 63, null, 1346, 57276], [20240809, 3339.0, 3339.2, 3340.4, 3339.2, 3340.4, 54, null, 1347, 57285], [20240809, 3340.4, 3340.2, 3340.8, 3338.8, 3339.0, 84, null, 1348, 57317], [20240809, 3339.0, 3339.4, 3340.6, 3339.4, 3339.6, 49, null, 1349, 57337], [20240809, 3339.6, 3340.2, 3340.6, 3339.0, 3339.6, 46, null, 1350, 57363], [20240809, 3339.6, 3339.2, 3339.6, 3337.8, 3338.2, 141, null, 1351, 57399], [20240809, 3338.2, 3338.0, 3338.0, 3336.0, 3337.2, 201, null, 1352, 57448], [20240809, 3337.2, 3337.8, 3337.8, 3336.6, 3337.0, 115, null, 1353, 57453], [20240809, 3337.0, 3337.4, 3337.4, 3336.0, 3337.0, 74, null, 1354, 57472], [20240809, 3337.0, 3336.8, 3337.6, 3336.4, 3337.2, 56, null, 1355, 57502], [20240809, 3337.2, 3336.8, 3337.8, 3336.8, 3337.4, 61, null, 1356, 57517], [20240809, 3337.4, 3337.4, 3337.6, 3336.8, 3337.0, 68, null, 1357, 57550], [20240809, 3337.0, 3337.4, 3338.8, 3337.4, 3337.8, 77, null, 1358, 57559], [20240809, 3337.8, 3337.4, 3337.8, 3336.8, 3337.8, 49, null, 1359, 57561], [20240809, 3337.8, 3337.6, 3338.4, 3337.6, 3337.8, 56, null, 1400, 57578], [20240809, 3337.8, 3337.8, 3337.8, 3336.0, 3337.8, 133, null, 1401, 57634], [20240809, 3337.8, 3337.4, 3338.0, 3336.6, 3337.0, 52, null, 1402, 57659], [20240809, 3337.0, 3336.6, 3337.0, 3335.0, 3337.0, 137, null, 1403, 57695], [20240809, 3337.0, 3336.6, 3338.8, 3336.6, 3338.8, 64, null, 1404, 57708], [20240809, 3338.8, 3338.4, 3338.4, 3336.0, 3337.2, 53, null, 1405, 57719], [20240809, 3337.2, 3337.2, 3337.4, 3336.4, 3336.6, 31, null, 1406, 57733], [20240809, 3336.6, 3336.6, 3337.6, 3336.2, 3336.2, 70, null, 1407, 57744], [20240809, 3336.2, 3336.2, 3337.4, 3336.0, 3336.6, 71, null, 1408, 57771], [20240809, 3336.6, 3336.2, 3336.6, 3335.8, 3336.6, 58, null, 1409, 57800], [20240809, 3336.6, 3336.6, 3336.8, 3333.6, 3335.0, 144, null, 1410, 57829], [20240809, 3335.0, 3335.2, 3336.2, 3334.2, 3334.2, 73, null, 1411, 57847], [20240809, 3334.2, 3334.2, 3335.0, 3333.6, 3334.4, 73, null, 1412, 57877], [20240809, 3334.4, 3334.4, 3334.4, 3332.4, 3333.6, 177, null, 1413, 57921], [20240809, 3333.6, 3332.8, 3333.0, 3331.2, 3332.0, 182, null, 1414, 57977], [20240809, 3332.0, 3332.0, 3332.0, 3329.6, 3330.0, 420, null, 1415, 58110], [20240809, 3330.0, 3330.6, 3332.0, 3330.0, 3331.0, 214, null, 1416, 58211], [20240809, 3331.0, 3330.8, 3331.0, 3328.8, 3330.4, 226, null, 1417, 58281], [20240809, 3330.4, 3330.2, 3332.2, 3329.8, 3331.8, 109, null, 1418, 58309], [20240809, 3331.8, 3331.2, 3331.6, 3330.2, 3330.6, 89, null, 1419, 58341], [20240809, 3330.6, 3331.0, 3331.6, 3330.8, 3331.4, 34, null, 1420, 58353], [20240809, 3331.4, 3331.2, 3333.4, 3331.0, 3333.2, 108, null, 1421, 58380], [20240809, 3333.2, 3333.0, 3333.0, 3331.4, 3332.4, 69, null, 1422, 58405], [20240809, 3332.4, 3332.4, 3333.0, 3331.6, 3333.0, 55, null, 1423, 58412], [20240809, 3333.0, 3332.8, 3333.2, 3332.0, 3332.2, 68, null, 1424, 58418], [20240809, 3332.2, 3332.2, 3333.2, 3331.6, 3333.0, 69, null, 1425, 58434], [20240809, 3333.0, 3332.8, 3333.0, 3332.2, 3332.6, 34, null, 1426, 58444], [20240809, 3332.6, 3332.6, 3332.6, 3331.2, 3331.8, 97, null, 1427, 58448], [20240809, 3331.8, 3331.6, 3331.6, 3330.8, 3331.4, 113, null, 1428, 58441], [20240809, 3331.4, 3331.0, 3331.6, 3330.2, 3331.4, 61, null, 1429, 58460], [20240809, 3331.4, 3331.2, 3332.4, 3330.2, 3332.4, 140, null, 1430, 58536], [20240809, 3332.4, 3332.4, 3336.0, 3331.8, 3335.4, 323, null, 1431, 58630], [20240809, 3335.4, 3335.4, 3335.6, 3331.0, 3331.2, 259, null, 1432, 58717], [20240809, 3331.2, 3331.2, 3332.8, 3329.2, 3331.4, 243, null, 1433, 58831], [20240809, 3331.4, 3331.8, 3332.6, 3330.4, 3331.8, 115, null, 1434, 58866], [20240809, 3331.8, 3331.4, 3331.8, 3330.8, 3331.6, 60, null, 1435, 58882], [20240809, 3331.6, 3331.6, 3332.8, 3331.0, 3331.4, 102, null, 1436, 58904], [20240809, 3331.4, 3331.4, 3332.4, 3330.8, 3331.6, 64, null, 1437, 58918], [20240809, 3331.6, 3332.0, 3333.6, 3331.8, 3333.0, 95, null, 1438, 58938], [20240809, 3333.0, 3333.4, 3334.6, 3332.4, 3333.6, 152, null, 1439, 59005], [20240809, 3333.6, 3333.6, 3334.0, 3332.2, 3333.0, 90, null, 1440, 59035], [20240809, 3333.0, 3333.0, 3334.0, 3332.4, 3333.2, 96, null, 1441, 59056], [20240809, 3333.2, 3333.2, 3333.4, 3331.8, 3332.2, 121, null, 1442, 59092], [20240809, 3332.2, 3332.2, 3333.8, 3332.2, 3332.8, 120, null, 1443, 59157], [20240809, 3332.8, 3333.2, 3333.8, 3332.6, 3333.0, 136, null, 1444, 59199], [20240809, 3333.0, 3333.0, 3333.6, 3332.2, 3332.8, 145, null, 1445, 59221], [20240809, 3332.8, 3332.4, 3333.6, 3332.0, 3333.0, 207, null, 1446, 59285], [20240809, 3333.0, 3332.6, 3333.0, 3332.0, 3332.6, 117, null, 1447, 59324], [20240809, 3332.6, 3332.6, 3332.6, 3330.8, 3331.6, 198, null, 1448, 59416], [20240809, 3331.6, 3331.0, 3331.2, 3330.0, 3330.8, 166, null, 1449, 59445], [20240809, 3330.8, 3330.8, 3331.2, 3329.8, 3330.4, 256, null, 1450, 59492], [20240809, 3330.4, 3330.4, 3330.4, 3327.8, 3329.0, 292, null, 1451, 59576], [20240809, 3329.0, 3328.8, 3329.4, 3328.0, 3328.4, 175, null, 1452, 59625], [20240809, 3328.4, 3328.2, 3328.6, 3326.4, 3327.0, 207, null, 1453, 59629], [20240809, 3327.0, 3326.4, 3327.8, 3326.2, 3326.6, 304, null, 1454, 59731], [20240809, 3326.6, 3326.6, 3327.4, 3326.4, 3326.8, 210, null, 1455, 59809], [20240809, 3326.8, 3326.6, 3328.0, 3326.4, 3327.0, 345, null, 1456, 59943], [20240809, 3327.0, 3326.8, 3327.0, 3326.2, 3326.4, 347, null, 1457, 60078], [20240809, 3326.4, 3326.4, 3327.4, 3326.2, 3327.0, 329, null, 1458, 60225], [20240809, 3327.0, 3327.2, 3327.2, 3325.0, 3325.6, 369, null, 1459, 60430], [20240809, 3325.6, 3325.6, 3327.0, 3325.4, 3325.4, 450, null, 1500, 60671], [20240812, 3325.4, 3325.4, 3331.2, 3323.0, 3323.0, 1192, null, 931, 59867], [20240812, 3323.0, 3322.6, 3323.8, 3318.4, 3320.6, 753, null, 932, 59387], [20240812, 3320.6, 3320.6, 3328.8, 3320.2, 3326.8, 570, null, 933, 59029], [20240812, 3326.8, 3326.8, 3332.2, 3326.2, 3330.2, 578, null, 934, 58597], [20240812, 3330.2, 3330.4, 3331.2, 3322.4, 3323.2, 354, null, 935, 58382], [20240812, 3323.2, 3322.6, 3326.6, 3321.2, 3325.6, 371, null, 936, 58139], [20240812, 3325.6, 3326.2, 3329.0, 3324.8, 3325.4, 383, null, 937, 57897], [20240812, 3325.4, 3325.2, 3326.6, 3322.6, 3323.0, 250, null, 938, 57742], [20240812, 3323.0, 3323.8, 3328.0, 3322.2, 3322.4, 361, null, 939, 57562], [20240812, 3322.4, 3322.4, 3324.6, 3319.8, 3324.2, 403, null, 940, 57403], [20240812, 3324.2, 3324.2, 3326.8, 3323.2, 3325.8, 303, null, 941, 57237], [20240812, 3325.8, 3326.0, 3326.8, 3323.6, 3325.2, 232, null, 942, 57096], [20240812, 3325.2, 3325.0, 3325.2, 3320.0, 3322.6, 216, null, 943, 56984], [20240812, 3322.6, 3322.6, 3323.4, 3321.0, 3321.8, 187, null, 944, 56916], [20240812, 3321.8, 3322.0, 3323.4, 3321.6, 3322.8, 124, null, 945, 56851], [20240812, 3322.8, 3322.4, 3323.4, 3321.0, 3321.6, 233, null, 946, 56734], [20240812, 3321.6, 3322.0, 3324.0, 3321.4, 3323.4, 214, null, 947, 56626], [20240812, 3323.4, 3323.6, 3326.6, 3323.6, 3324.4, 226, null, 948, 56524], [20240812, 3324.4, 3324.4, 3327.0, 3323.6, 3326.2, 116, null, 949, 56485], [20240812, 3326.2, 3326.2, 3327.2, 3325.4, 3325.8, 119, null, 950, 56422], [20240812, 3325.8, 3326.2, 3328.0, 3325.6, 3327.6, 191, null, 951, 56355], [20240812, 3327.6, 3327.6, 3330.2, 3326.6, 3329.0, 200, null, 952, 56234], [20240812, 3329.0, 3329.2, 3330.0, 3327.6, 3328.6, 132, null, 953, 56158], [20240812, 3328.6, 3328.8, 3329.0, 3326.2, 3326.6, 164, null, 954, 56071], [20240812, 3326.6, 3326.2, 3328.4, 3325.0, 3328.4, 245, null, 955, 55987], [20240812, 3328.4, 3327.6, 3330.8, 3326.6, 3329.4, 268, null, 956, 55838], [20240812, 3329.4, 3329.4, 3333.8, 3328.6, 3329.0, 322, null, 957, 55676], [20240812, 3329.0, 3329.0, 3329.6, 3327.2, 3328.4, 121, null, 958, 55619], [20240812, 3328.4, 3328.0, 3331.0, 3328.0, 3330.0, 174, null, 959, 55588], [20240812, 3330.0, 3330.0, 3335.2, 3330.0, 3334.4, 402, null, 1000, 55420], [20240812, 3334.4, 3334.4, 3335.0, 3332.0, 3333.8, 408, null, 1001, 55323], [20240812, 3333.8, 3333.8, 3334.4, 3332.0, 3333.4, 201, null, 1002, 55267], [20240812, 3333.4, 3333.2, 3334.0, 3332.0, 3334.0, 186, null, 1003, 55200], [20240812, 3334.0, 3333.8, 3334.6, 3330.6, 3330.6, 204, null, 1004, 55144], [20240812, 3330.6, 3331.2, 3332.2, 3330.4, 3330.8, 108, null, 1005, 55109], [20240812, 3330.8, 3331.0, 3331.0, 3327.0, 3327.0, 273, null, 1006, 55026], [20240812, 3327.0, 3326.0, 3326.8, 3323.4, 3323.4, 338, null, 1007, 54906], [20240812, 3323.4, 3323.2, 3325.6, 3323.2, 3324.4, 217, null, 1008, 54818], [20240812, 3324.4, 3324.0, 3325.4, 3324.0, 3324.8, 131, null, 1009, 54769], [20240812, 3324.8, 3324.6, 3324.8, 3322.6, 3323.2, 172, null, 1010, 54708], [20240812, 3323.2, 3323.2, 3323.2, 3320.8, 3321.4, 200, null, 1011, 54649], [20240812, 3321.4, 3321.4, 3323.4, 3321.4, 3322.0, 241, null, 1012, 54559], [20240812, 3322.0, 3322.0, 3323.8, 3320.8, 3323.8, 173, null, 1013, 54483], [20240812, 3323.8, 3323.8, 3324.2, 3322.0, 3322.4, 172, null, 1014, 54429], [20240812, 3322.4, 3322.4, 3323.6, 3322.2, 3323.0, 118, null, 1015, 54368], [20240812, 3323.0, 3323.2, 3325.6, 3323.2, 3324.2, 272, null, 1016, 54330], [20240812, 3324.2, 3323.8, 3325.2, 3322.8, 3323.0, 125, null, 1017, 54267], [20240812, 3323.0, 3323.0, 3325.2, 3323.0, 3325.2, 98, null, 1018, 54228], [20240812, 3325.2, 3325.4, 3328.4, 3325.2, 3328.2, 213, null, 1019, 54153], [20240812, 3328.2, 3328.2, 3329.0, 3327.2, 3327.6, 175, null, 1020, 54087], [20240812, 3327.6, 3327.6, 3328.4, 3326.8, 3328.2, 197, null, 1021, 53998], [20240812, 3328.2, 3328.4, 3329.2, 3327.6, 3328.6, 139, null, 1022, 53946], [20240812, 3328.6, 3328.4, 3329.6, 3327.6, 3328.6, 125, null, 1023, 53920], [20240812, 3328.6, 3328.6, 3329.2, 3327.6, 3327.8, 149, null, 1024, 53857], [20240812, 3327.8, 3327.8, 3328.8, 3327.6, 3328.6, 115, null, 1025, 53823], [20240812, 3328.6, 3328.6, 3330.8, 3328.2, 3330.8, 115, null, 1026, 53782], [20240812, 3330.8, 3330.8, 3331.8, 3330.2, 3331.8, 177, null, 1027, 53703], [20240812, 3331.8, 3331.4, 3335.4, 3330.4, 3335.4, 335, null, 1028, 53617], [20240812, 3335.4, 3335.4, 3335.4, 3331.6, 3334.0, 298, null, 1029, 53531], [20240812, 3334.0, 3334.0, 3334.0, 3330.6, 3334.0, 271, null, 1030, 53477], [20240812, 3334.0, 3334.0, 3334.0, 3331.2, 3332.0, 199, null, 1031, 53445], [20240812, 3332.0, 3331.6, 3332.6, 3330.2, 3330.8, 170, null, 1032, 53412], [20240812, 3330.8, 3330.6, 3331.0, 3329.2, 3329.2, 118, null, 1033, 53392], [20240812, 3329.2, 3329.2, 3330.8, 3329.0, 3330.8, 101, null, 1034, 53379], [20240812, 3330.8, 3330.6, 3332.6, 3330.6, 3332.4, 146, null, 1035, 53349], [20240812, 3332.4, 3332.4, 3335.6, 3331.4, 3335.2, 266, null, 1036, 53216], [20240812, 3335.2, 3335.4, 3336.2, 3334.0, 3334.4, 294, null, 1037, 53126], [20240812, 3334.4, 3334.6, 3334.6, 3332.2, 3332.4, 126, null, 1038, 53124], [20240812, 3332.4, 3332.4, 3334.2, 3331.8, 3332.2, 166, null, 1039, 53091], [20240812, 3332.2, 3332.2, 3335.6, 3332.2, 3335.4, 188, null, 1040, 53038], [20240812, 3335.4, 3335.4, 3336.8, 3332.2, 3333.2, 283, null, 1041, 52933], [20240812, 3333.2, 3333.2, 3334.0, 3332.8, 3333.2, 65, null, 1042, 52908], [20240812, 3333.2, 3333.4, 3333.4, 3331.6, 3331.8, 85, null, 1043, 52883], [20240812, 3331.8, 3331.8, 3332.4, 3331.6, 3331.6, 69, null, 1044, 52879], [20240812, 3331.6, 3331.8, 3332.2, 3330.6, 3331.0, 117, null, 1045, 52829], [20240812, 3331.0, 3330.6, 3331.6, 3330.2, 3331.0, 86, null, 1046, 52807], [20240812, 3331.0, 3331.4, 3332.4, 3330.6, 3330.6, 102, null, 1047, 52778], [20240812, 3330.6, 3330.6, 3331.2, 3329.8, 3330.4, 82, null, 1048, 52765], [20240812, 3330.4, 3330.8, 3332.0, 3330.6, 3331.4, 70, null, 1049, 52744], [20240812, 3331.4, 3331.2, 3331.4, 3329.2, 3330.0, 95, null, 1050, 52715], [20240812, 3330.0, 3330.6, 3332.6, 3330.6, 3332.4, 83, null, 1051, 52704], [20240812, 3332.4, 3330.8, 3332.6, 3330.8, 3332.0, 65, null, 1052, 52683], [20240812, 3332.0, 3332.2, 3332.2, 3330.0, 3331.0, 76, null, 1053, 52668], [20240812, 3331.0, 3330.2, 3331.8, 3330.0, 3331.4, 46, null, 1054, 52646], [20240812, 3331.4, 3331.4, 3332.2, 3330.8, 3331.8, 74, null, 1055, 52636], [20240812, 3331.8, 3331.8, 3333.8, 3331.8, 3332.8, 91, null, 1056, 52613], [20240812, 3332.8, 3332.8, 3332.8, 3330.8, 3331.6, 97, null, 1057, 52577], [20240812, 3331.6, 3331.0, 3331.6, 3330.4, 3331.6, 47, null, 1058, 52564], [20240812, 3331.6, 3331.4, 3331.4, 3329.0, 3329.2, 166, null, 1059, 52547], [20240812, 3329.2, 3329.4, 3329.6, 3326.6, 3326.8, 184, null, 1100, 52543], [20240812, 3326.8, 3326.8, 3328.6, 3326.6, 3328.0, 167, null, 1101, 52530], [20240812, 3328.0, 3328.0, 3328.6, 3327.6, 3327.6, 60, null, 1102, 52511], [20240812, 3327.6, 3327.6, 3328.0, 3326.8, 3327.6, 95, null, 1103, 52494], [20240812, 3327.6, 3328.2, 3328.2, 3327.2, 3327.4, 44, null, 1104, 52484], [20240812, 3327.4, 3327.2, 3327.2, 3326.2, 3326.2, 78, null, 1105, 52476], [20240812, 3326.2, 3326.4, 3327.0, 3325.0, 3325.2, 140, null, 1106, 52437], [20240812, 3325.2, 3325.2, 3326.2, 3324.6, 3325.8, 103, null, 1107, 52397], [20240812, 3325.8, 3325.6, 3325.6, 3323.4, 3324.2, 247, null, 1108, 52318], [20240812, 3324.2, 3324.6, 3327.8, 3324.6, 3327.8, 91, null, 1109, 52322], [20240812, 3327.8, 3327.2, 3327.2, 3326.6, 3326.8, 79, null, 1110, 52300], [20240812, 3326.8, 3327.2, 3327.4, 3326.2, 3327.4, 79, null, 1111, 52308], [20240812, 3327.4, 3327.6, 3328.0, 3327.0, 3327.6, 73, null, 1112, 52306], [20240812, 3327.6, 3327.6, 3327.6, 3326.2, 3326.6, 130, null, 1113, 52323], [20240812, 3326.6, 3326.2, 3328.0, 3326.2, 3327.8, 91, null, 1114, 52295], [20240812, 3327.8, 3327.6, 3327.8, 3326.2, 3326.4, 33, null, 1115, 52290], [20240812, 3326.4, 3327.0, 3327.6, 3326.4, 3327.2, 73, null, 1116, 52260], [20240812, 3327.2, 3327.0, 3328.0, 3326.8, 3327.8, 27, null, 1117, 52249], [20240812, 3327.8, 3327.4, 3328.0, 3326.2, 3327.0, 80, null, 1118, 52218], [20240812, 3327.0, 3326.6, 3326.6, 3324.2, 3324.2, 135, null, 1119, 52137], [20240812, 3324.2, 3323.8, 3325.0, 3323.6, 3324.2, 127, null, 1120, 52082], [20240812, 3324.2, 3324.0, 3324.8, 3323.4, 3324.0, 108, null, 1121, 52047], [20240812, 3324.0, 3324.2, 3324.4, 3322.8, 3324.0, 123, null, 1122, 52003], [20240812, 3324.0, 3324.0, 3325.0, 3322.8, 3323.8, 140, null, 1123, 51989], [20240812, 3323.8, 3324.0, 3325.0, 3323.4, 3325.0, 53, null, 1124, 51966], [20240812, 3325.0, 3324.4, 3325.2, 3323.8, 3324.8, 42, null, 1125, 51961], [20240812, 3324.8, 3324.8, 3327.8, 3324.6, 3327.2, 113, null, 1126, 51963], [20240812, 3327.2, 3326.8, 3326.8, 3324.6, 3325.0, 48, null, 1127, 51961], [20240812, 3325.0, 3324.6, 3324.8, 3323.8, 3324.8, 77, null, 1128, 51958], [20240812, 3324.8, 3324.2, 3324.4, 3323.2, 3323.8, 69, null, 1129, 51944], [20240812, 3323.8, 3323.4, 3324.6, 3323.2, 3323.8, 92, null, 1130, 51970], [20240812, 3323.8, 3323.4, 3326.6, 3323.0, 3325.8, 206, null, 1301, 51972], [20240812, 3325.8, 3325.6, 3328.8, 3325.2, 3326.6, 266, null, 1302, 52010], [20240812, 3326.6, 3327.0, 3328.4, 3326.4, 3326.8, 146, null, 1303, 52031], [20240812, 3326.8, 3327.2, 3329.8, 3327.2, 3329.4, 160, null, 1304, 52038], [20240812, 3329.4, 3329.2, 3335.4, 3329.2, 3334.4, 616, null, 1305, 52110], [20240812, 3334.4, 3334.2, 3335.2, 3330.8, 3331.0, 335, null, 1306, 52093], [20240812, 3331.0, 3331.4, 3331.4, 3329.2, 3331.0, 200, null, 1307, 52082], [20240812, 3331.0, 3331.0, 3332.2, 3330.2, 3332.0, 107, null, 1308, 52082], [20240812, 3332.0, 3331.8, 3334.4, 3331.4, 3333.6, 212, null, 1309, 52077], [20240812, 3333.6, 3333.8, 3335.6, 3333.8, 3335.0, 251, null, 1310, 52082], [20240812, 3335.0, 3334.6, 3335.4, 3333.8, 3334.0, 148, null, 1311, 52097], [20240812, 3334.0, 3334.0, 3337.4, 3334.0, 3335.8, 452, null, 1312, 52060], [20240812, 3335.8, 3335.8, 3336.4, 3333.8, 3333.8, 130, null, 1313, 52069], [20240812, 3333.8, 3334.0, 3334.6, 3333.8, 3334.4, 89, null, 1314, 52076], [20240812, 3334.4, 3334.2, 3334.6, 3332.0, 3332.8, 149, null, 1315, 52094], [20240812, 3332.8, 3332.8, 3334.0, 3332.0, 3332.4, 86, null, 1316, 52069], [20240812, 3332.4, 3332.0, 3333.0, 3331.6, 3332.2, 49, null, 1317, 52073], [20240812, 3332.2, 3332.2, 3333.2, 3331.4, 3331.6, 61, null, 1318, 52076], [20240812, 3331.6, 3331.6, 3333.0, 3331.4, 3331.6, 65, null, 1319, 52076], [20240812, 3331.6, 3331.4, 3332.2, 3330.2, 3332.2, 102, null, 1320, 52076], [20240812, 3332.2, 3332.4, 3334.6, 3331.8, 3334.0, 140, null, 1321, 52085], [20240812, 3334.0, 3334.0, 3334.4, 3332.4, 3332.6, 79, null, 1322, 52104], [20240812, 3332.6, 3332.4, 3332.8, 3330.2, 3331.2, 90, null, 1323, 52118], [20240812, 3331.2, 3331.2, 3331.6, 3330.2, 3330.2, 58, null, 1324, 52117], [20240812, 3330.2, 3330.2, 3330.8, 3330.0, 3330.4, 45, null, 1325, 52110], [20240812, 3330.4, 3330.6, 3330.6, 3329.2, 3330.0, 150, null, 1326, 52075], [20240812, 3330.0, 3330.0, 3330.2, 3329.0, 3329.4, 55, null, 1327, 52076], [20240812, 3329.4, 3329.4, 3330.4, 3328.4, 3329.4, 97, null, 1328, 52084], [20240812, 3329.4, 3328.8, 3329.2, 3328.0, 3328.4, 66, null, 1329, 52086], [20240812, 3328.4, 3328.6, 3328.8, 3327.8, 3328.6, 115, null, 1330, 52073], [20240812, 3328.6, 3328.6, 3329.0, 3327.6, 3328.0, 131, null, 1331, 52073], [20240812, 3328.0, 3327.8, 3328.6, 3327.6, 3328.6, 111, null, 1332, 52059], [20240812, 3328.6, 3328.2, 3328.2, 3326.0, 3326.6, 260, null, 1333, 52069], [20240812, 3326.6, 3326.6, 3327.4, 3326.2, 3326.6, 56, null, 1334, 52075], [20240812, 3326.6, 3327.2, 3328.0, 3326.6, 3327.0, 52, null, 1335, 52071], [20240812, 3327.0, 3326.8, 3326.8, 3325.4, 3326.0, 111, null, 1336, 52094], [20240812, 3326.0, 3326.0, 3326.0, 3325.0, 3325.0, 88, null, 1337, 52086], [20240812, 3325.0, 3325.0, 3325.8, 3324.4, 3325.2, 137, null, 1338, 52086], [20240812, 3325.2, 3324.8, 3325.4, 3324.4, 3325.0, 66, null, 1339, 52105], [20240812, 3325.0, 3324.8, 3325.8, 3324.6, 3325.4, 92, null, 1340, 52127], [20240812, 3325.4, 3325.4, 3325.4, 3323.6, 3324.8, 179, null, 1341, 52173], [20240812, 3324.8, 3325.2, 3325.6, 3324.6, 3325.2, 50, null, 1342, 52181], [20240812, 3325.2, 3325.0, 3325.8, 3324.2, 3325.4, 99, null, 1343, 52155], [20240812, 3325.4, 3325.0, 3325.8, 3325.0, 3325.4, 113, null, 1344, 52146], [20240812, 3325.4, 3325.8, 3326.0, 3324.6, 3326.0, 124, null, 1345, 52118], [20240812, 3326.0, 3325.6, 3326.0, 3324.8, 3324.8, 68, null, 1346, 52111], [20240812, 3324.8, 3325.0, 3326.6, 3325.0, 3326.2, 126, null, 1347, 52110], [20240812, 3326.2, 3326.2, 3327.2, 3325.8, 3326.4, 123, null, 1348, 52110], [20240812, 3326.4, 3326.4, 3327.4, 3326.4, 3327.4, 43, null, 1349, 52103], [20240812, 3327.4, 3326.8, 3327.4, 3326.0, 3326.2, 135, null, 1350, 52076], [20240812, 3326.2, 3326.6, 3326.8, 3326.0, 3326.0, 68, null, 1351, 52074], [20240812, 3326.0, 3326.6, 3327.8, 3326.2, 3327.4, 109, null, 1352, 52083], [20240812, 3327.4, 3326.8, 3327.2, 3326.4, 3326.6, 42, null, 1353, 52078], [20240812, 3326.6, 3326.6, 3327.0, 3324.8, 3325.6, 52, null, 1354, 52080], [20240812, 3325.6, 3325.2, 3325.8, 3324.6, 3325.0, 128, null, 1355, 52110], [20240812, 3325.0, 3325.4, 3325.6, 3324.2, 3325.0, 98, null, 1356, 52142], [20240812, 3325.0, 3325.0, 3327.2, 3324.2, 3326.4, 140, null, 1357, 52165], [20240812, 3326.4, 3326.0, 3326.0, 3325.2, 3325.8, 69, null, 1358, 52159], [20240812, 3325.8, 3325.8, 3326.2, 3325.0, 3325.6, 53, null, 1359, 52161], [20240812, 3325.6, 3326.2, 3326.2, 3325.2, 3325.4, 73, null, 1400, 52170], [20240812, 3325.4, 3325.0, 3326.0, 3324.8, 3325.0, 65, null, 1401, 52179], [20240812, 3325.0, 3325.0, 3325.8, 3323.2, 3325.8, 179, null, 1402, 52211], [20240812, 3325.8, 3325.4, 3326.8, 3325.0, 3325.2, 94, null, 1403, 52232], [20240812, 3325.2, 3325.2, 3326.4, 3324.8, 3324.8, 75, null, 1404, 52250], [20240812, 3324.8, 3325.0, 3326.0, 3324.6, 3325.8, 45, null, 1405, 52248], [20240812, 3325.8, 3325.8, 3328.6, 3325.8, 3326.8, 171, null, 1406, 52277], [20240812, 3326.8, 3326.8, 3326.8, 3324.6, 3324.8, 95, null, 1407, 52290], [20240812, 3324.8, 3324.8, 3326.2, 3324.8, 3325.2, 68, null, 1408, 52293], [20240812, 3325.2, 3325.6, 3325.6, 3324.0, 3325.0, 71, null, 1409, 52305], [20240812, 3325.0, 3325.4, 3325.8, 3324.4, 3324.8, 42, null, 1410, 52308], [20240812, 3324.8, 3324.4, 3325.4, 3324.4, 3324.8, 44, null, 1411, 52308], [20240812, 3324.8, 3324.6, 3325.4, 3324.0, 3324.6, 83, null, 1412, 52326], [20240812, 3324.6, 3325.0, 3327.2, 3324.4, 3326.4, 123, null, 1413, 52334], [20240812, 3326.4, 3326.6, 3327.0, 3325.0, 3327.0, 152, null, 1414, 52315], [20240812, 3327.0, 3326.2, 3327.0, 3324.8, 3325.4, 195, null, 1415, 52296], [20240812, 3325.4, 3325.6, 3326.4, 3325.0, 3326.0, 96, null, 1416, 52308], [20240812, 3326.0, 3325.8, 3326.0, 3325.2, 3325.4, 42, null, 1417, 52314], [20240812, 3325.4, 3325.2, 3325.6, 3325.0, 3325.0, 41, null, 1418, 52326], [20240812, 3325.0, 3325.0, 3325.4, 3324.4, 3325.2, 53, null, 1419, 52335], [20240812, 3325.2, 3325.2, 3325.2, 3323.0, 3323.6, 138, null, 1420, 52329], [20240812, 3323.6, 3323.2, 3324.4, 3322.6, 3322.6, 126, null, 1421, 52346], [20240812, 3322.6, 3322.6, 3324.4, 3322.6, 3323.4, 105, null, 1422, 52382], [20240812, 3323.4, 3323.4, 3324.0, 3323.2, 3323.6, 39, null, 1423, 52394], [20240812, 3323.6, 3323.4, 3324.8, 3323.0, 3324.0, 99, null, 1424, 52405], [20240812, 3324.0, 3324.0, 3324.4, 3323.4, 3324.0, 82, null, 1425, 52431], [20240812, 3324.0, 3324.2, 3324.4, 3323.4, 3324.0, 87, null, 1426, 52455], [20240812, 3324.0, 3323.6, 3324.2, 3323.4, 3324.2, 70, null, 1427, 52474], [20240812, 3324.2, 3324.2, 3324.6, 3323.4, 3323.6, 111, null, 1428, 52501], [20240812, 3323.6, 3323.6, 3324.0, 3323.4, 3323.4, 83, null, 1429, 52501], [20240812, 3323.4, 3323.4, 3324.8, 3323.0, 3324.8, 98, null, 1430, 52536], [20240812, 3324.8, 3324.4, 3326.8, 3324.4, 3326.2, 210, null, 1431, 52594], [20240812, 3326.2, 3326.2, 3326.6, 3324.6, 3324.8, 205, null, 1432, 52594], [20240812, 3324.8, 3324.8, 3325.0, 3323.6, 3324.0, 140, null, 1433, 52608], [20240812, 3324.0, 3324.2, 3324.6, 3323.6, 3323.6, 51, null, 1434, 52607], [20240812, 3323.6, 3323.6, 3324.4, 3323.2, 3324.4, 82, null, 1435, 52629], [20240812, 3324.4, 3324.4, 3324.6, 3323.2, 3323.4, 71, null, 1436, 52668], [20240812, 3323.4, 3323.8, 3324.0, 3323.2, 3323.8, 81, null, 1437, 52699], [20240812, 3323.8, 3323.2, 3323.6, 3322.2, 3323.0, 160, null, 1438, 52748], [20240812, 3323.0, 3323.0, 3323.4, 3322.4, 3322.6, 161, null, 1439, 52836], [20240812, 3322.6, 3322.6, 3323.6, 3322.4, 3322.6, 125, null, 1440, 52894], [20240812, 3322.6, 3322.6, 3322.6, 3320.4, 3321.2, 261, null, 1441, 52960], [20240812, 3321.2, 3321.6, 3321.6, 3320.2, 3320.6, 136, null, 1442, 53015], [20240812, 3320.6, 3320.6, 3320.8, 3318.8, 3319.6, 208, null, 1443, 53046], [20240812, 3319.6, 3319.4, 3320.2, 3319.0, 3320.2, 129, null, 1444, 53079], [20240812, 3320.2, 3320.2, 3320.6, 3319.6, 3320.2, 145, null, 1445, 53133], [20240812, 3320.2, 3320.6, 3320.8, 3319.6, 3320.4, 120, null, 1446, 53188], [20240812, 3320.4, 3320.4, 3320.4, 3319.6, 3319.8, 188, null, 1447, 53293], [20240812, 3319.8, 3320.0, 3321.6, 3319.8, 3321.2, 199, null, 1448, 53410], [20240812, 3321.2, 3321.2, 3322.2, 3321.0, 3322.2, 193, null, 1449, 53491], [20240812, 3322.2, 3322.2, 3324.2, 3321.8, 3324.2, 268, null, 1450, 53614], [20240812, 3324.2, 3323.8, 3324.0, 3322.6, 3323.2, 193, null, 1451, 53689], [20240812, 3323.2, 3323.2, 3324.0, 3322.8, 3323.6, 128, null, 1452, 53722], [20240812, 3323.6, 3323.4, 3325.0, 3323.4, 3324.6, 194, null, 1453, 53735], [20240812, 3324.6, 3324.6, 3325.2, 3323.8, 3324.4, 233, null, 1454, 53787], [20240812, 3324.4, 3324.8, 3325.4, 3324.4, 3325.0, 157, null, 1455, 53836], [20240812, 3325.0, 3325.0, 3326.4, 3325.0, 3325.8, 339, null, 1456, 53928], [20240812, 3325.8, 3325.8, 3326.2, 3325.2, 3326.0, 242, null, 1457, 54003], [20240812, 3326.0, 3326.0, 3326.6, 3325.0, 3325.0, 299, null, 1458, 54050], [20240812, 3325.0, 3325.0, 3325.2, 3324.2, 3324.8, 240, null, 1459, 54063], [20240812, 3324.8, 3324.8, 3326.0, 3324.4, 3325.8, 316, null, 1500, 54206], [20240813, 3325.8, 3330.0, 3331.4, 3326.2, 3328.0, 973, null, 931, 53680], [20240813, 3328.0, 3327.4, 3327.8, 3323.4, 3325.4, 500, null, 932, 53391], [20240813, 3325.4, 3325.6, 3327.4, 3324.2, 3327.4, 272, null, 933, 53176], [20240813, 3327.4, 3327.0, 3329.0, 3325.6, 3328.6, 374, null, 934, 52893], [20240813, 3328.6, 3328.6, 3328.8, 3324.6, 3325.4, 278, null, 935, 52692], [20240813, 3325.4, 3326.0, 3327.2, 3324.0, 3326.2, 288, null, 936, 52514], [20240813, 3326.2, 3326.0, 3326.4, 3324.2, 3325.0, 210, null, 937, 52365], [20240813, 3325.0, 3324.8, 3326.0, 3324.4, 3324.6, 203, null, 938, 52219], [20240813, 3324.6, 3324.6, 3326.8, 3324.0, 3324.8, 183, null, 939, 52087], [20240813, 3324.8, 3325.0, 3327.0, 3324.0, 3325.2, 219, null, 940, 51954], [20240813, 3325.2, 3325.6, 3325.6, 3323.8, 3325.6, 184, null, 941, 51856], [20240813, 3325.6, 3325.4, 3326.6, 3323.8, 3323.8, 176, null, 942, 51744], [20240813, 3323.8, 3323.8, 3324.2, 3320.0, 3320.0, 364, null, 943, 51568], [20240813, 3320.0, 3320.8, 3321.6, 3318.8, 3321.0, 397, null, 944, 51394], [20240813, 3321.0, 3321.2, 3324.6, 3319.8, 3324.2, 379, null, 945, 51168], [20240813, 3324.2, 3323.6, 3326.4, 3322.8, 3323.8, 434, null, 946, 50924], [20240813, 3323.8, 3324.0, 3325.2, 3323.0, 3324.6, 237, null, 947, 50818], [20240813, 3324.6, 3324.2, 3326.8, 3324.0, 3326.0, 201, null, 948, 50723], [20240813, 3326.0, 3326.2, 3327.0, 3325.2, 3325.2, 147, null, 949, 50683], [20240813, 3325.2, 3325.4, 3325.6, 3320.8, 3321.6, 236, null, 950, 50559], [20240813, 3321.6, 3321.6, 3321.6, 3320.0, 3320.2, 207, null, 951, 50460], [20240813, 3320.2, 3320.2, 3320.6, 3318.0, 3320.6, 393, null, 952, 50266], [20240813, 3320.6, 3320.2, 3320.2, 3319.0, 3320.0, 136, null, 953, 50214], [20240813, 3320.0, 3320.2, 3321.2, 3320.0, 3320.0, 100, null, 954, 50158], [20240813, 3320.0, 3320.6, 3320.8, 3319.0, 3320.6, 144, null, 955, 50086], [20240813, 3320.6, 3320.2, 3321.0, 3319.2, 3320.4, 97, null, 956, 50038], [20240813, 3320.4, 3320.4, 3320.4, 3318.8, 3319.2, 145, null, 957, 50014], [20240813, 3319.2, 3319.2, 3321.0, 3319.2, 3319.4, 98, null, 958, 49950], [20240813, 3319.4, 3319.4, 3320.2, 3319.2, 3319.2, 89, null, 959, 49885], [20240813, 3319.2, 3319.6, 3320.0, 3319.0, 3319.0, 109, null, 1000, 49811], [20240813, 3319.0, 3319.0, 3319.2, 3315.8, 3316.0, 351, null, 1001, 49674], [20240813, 3316.0, 3316.0, 3316.8, 3315.4, 3316.4, 233, null, 1002, 49580], [20240813, 3316.4, 3316.0, 3316.8, 3313.6, 3314.4, 262, null, 1003, 49471], [20240813, 3314.4, 3314.2, 3317.0, 3312.6, 3315.8, 441, null, 1004, 49322], [20240813, 3315.8, 3316.2, 3316.8, 3315.2, 3316.4, 146, null, 1005, 49268], [20240813, 3316.4, 3316.2, 3317.0, 3315.8, 3316.2, 142, null, 1006, 49204], [20240813, 3316.2, 3316.2, 3317.6, 3315.8, 3316.8, 198, null, 1007, 49081], [20240813, 3316.8, 3316.8, 3320.2, 3316.6, 3319.4, 232, null, 1008, 48983], [20240813, 3319.4, 3319.2, 3325.0, 3319.2, 3324.8, 541, null, 1009, 48878], [20240813, 3324.8, 3325.0, 3330.2, 3324.8, 3330.2, 775, null, 1010, 48724], [20240813, 3330.2, 3330.2, 3330.4, 3326.6, 3326.6, 453, null, 1011, 48587], [20240813, 3326.6, 3326.4, 3326.4, 3323.8, 3325.0, 376, null, 1012, 48544], [20240813, 3325.0, 3324.4, 3326.2, 3323.0, 3325.0, 268, null, 1013, 48492], [20240813, 3325.0, 3324.6, 3324.6, 3320.8, 3321.2, 188, null, 1014, 48452], [20240813, 3321.2, 3321.2, 3321.2, 3316.8, 3319.4, 336, null, 1015, 48426], [20240813, 3319.4, 3318.8, 3320.2, 3318.4, 3318.4, 187, null, 1016, 48400], [20240813, 3318.4, 3318.2, 3319.8, 3317.6, 3318.8, 210, null, 1017, 48355], [20240813, 3318.8, 3318.2, 3318.2, 3316.6, 3317.6, 272, null, 1018, 48290], [20240813, 3317.6, 3317.6, 3319.2, 3316.2, 3319.2, 233, null, 1019, 48231], [20240813, 3319.2, 3319.2, 3319.2, 3317.8, 3318.6, 86, null, 1020, 48204], [20240813, 3318.6, 3318.2, 3318.8, 3317.6, 3318.8, 127, null, 1021, 48174], [20240813, 3318.8, 3319.0, 3320.8, 3318.6, 3319.6, 147, null, 1022, 48123], [20240813, 3319.6, 3320.0, 3320.0, 3318.4, 3318.8, 120, null, 1023, 48083], [20240813, 3318.8, 3318.8, 3321.0, 3318.8, 3320.0, 80, null, 1024, 48079], [20240813, 3320.0, 3319.8, 3320.4, 3319.0, 3319.2, 117, null, 1025, 48072], [20240813, 3319.2, 3319.8, 3320.0, 3317.2, 3317.2, 154, null, 1026, 48058], [20240813, 3317.2, 3317.4, 3321.0, 3317.4, 3319.8, 211, null, 1027, 48032], [20240813, 3319.8, 3318.8, 3319.8, 3318.4, 3319.0, 102, null, 1028, 48022], [20240813, 3319.0, 3318.8, 3319.6, 3318.4, 3319.6, 91, null, 1029, 47979], [20240813, 3319.6, 3320.0, 3320.2, 3318.4, 3319.2, 135, null, 1030, 47928], [20240813, 3319.2, 3319.2, 3319.8, 3318.6, 3318.6, 119, null, 1031, 47894], [20240813, 3318.6, 3318.4, 3318.4, 3317.0, 3317.6, 165, null, 1032, 47888], [20240813, 3317.6, 3317.6, 3318.0, 3316.6, 3317.2, 83, null, 1033, 47863], [20240813, 3317.2, 3317.4, 3317.4, 3315.2, 3316.0, 118, null, 1034, 47827], [20240813, 3316.0, 3316.4, 3316.4, 3314.8, 3314.8, 181, null, 1035, 47806], [20240813, 3314.8, 3314.8, 3315.6, 3314.0, 3315.2, 174, null, 1036, 47785], [20240813, 3315.2, 3314.6, 3315.8, 3313.2, 3314.6, 293, null, 1037, 47827], [20240813, 3314.6, 3314.8, 3316.0, 3314.4, 3315.0, 190, null, 1038, 47834], [20240813, 3315.0, 3315.2, 3315.2, 3313.8, 3315.0, 96, null, 1039, 47834], [20240813, 3315.0, 3315.0, 3315.6, 3314.4, 3315.2, 93, null, 1040, 47827], [20240813, 3315.2, 3315.0, 3315.2, 3314.0, 3314.6, 94, null, 1041, 47849], [20240813, 3314.6, 3314.6, 3315.6, 3314.4, 3315.6, 138, null, 1042, 47876], [20240813, 3315.6, 3315.0, 3316.0, 3314.8, 3315.6, 44, null, 1043, 47869], [20240813, 3315.6, 3315.6, 3316.2, 3315.2, 3315.6, 55, null, 1044, 47860], [20240813, 3315.6, 3315.6, 3316.4, 3315.2, 3316.0, 81, null, 1045, 47848], [20240813, 3316.0, 3316.2, 3317.0, 3316.0, 3316.2, 80, null, 1046, 47844], [20240813, 3316.2, 3316.2, 3317.6, 3316.2, 3317.6, 64, null, 1047, 47844], [20240813, 3317.6, 3317.6, 3319.0, 3317.2, 3318.2, 137, null, 1048, 47793], [20240813, 3318.2, 3318.2, 3318.6, 3317.0, 3318.4, 87, null, 1049, 47777], [20240813, 3318.4, 3318.4, 3319.0, 3317.8, 3318.2, 83, null, 1050, 47754], [20240813, 3318.2, 3318.0, 3320.6, 3318.0, 3320.4, 165, null, 1051, 47751], [20240813, 3320.4, 3320.2, 3322.0, 3320.2, 3320.8, 218, null, 1052, 47773], [20240813, 3320.8, 3321.0, 3321.6, 3320.2, 3321.4, 166, null, 1053, 47789], [20240813, 3321.4, 3321.0, 3321.6, 3320.6, 3321.2, 101, null, 1054, 47785], [20240813, 3321.2, 3321.0, 3323.4, 3320.4, 3320.4, 182, null, 1055, 47784], [20240813, 3320.4, 3320.4, 3322.4, 3320.4, 3322.4, 105, null, 1056, 47759], [20240813, 3322.4, 3322.2, 3322.6, 3321.2, 3321.6, 117, null, 1057, 47731], [20240813, 3321.6, 3322.2, 3322.2, 3321.0, 3321.6, 84, null, 1058, 47712], [20240813, 3321.6, 3321.8, 3322.2, 3320.6, 3321.2, 85, null, 1059, 47695], [20240813, 3321.2, 3321.2, 3322.8, 3321.0, 3322.2, 107, null, 1100, 47669], [20240813, 3322.2, 3322.2, 3322.8, 3321.6, 3322.2, 178, null, 1101, 47672], [20240813, 3322.2, 3322.0, 3323.8, 3322.0, 3323.0, 149, null, 1102, 47657], [20240813, 3323.0, 3322.6, 3322.6, 3320.0, 3320.2, 132, null, 1103, 47655], [20240813, 3320.2, 3319.8, 3320.4, 3318.4, 3319.6, 195, null, 1104, 47635], [20240813, 3319.6, 3319.6, 3321.4, 3319.6, 3320.8, 106, null, 1105, 47656], [20240813, 3320.8, 3320.4, 3325.0, 3320.4, 3322.6, 227, null, 1106, 47621], [20240813, 3322.6, 3322.2, 3322.6, 3321.0, 3321.0, 125, null, 1107, 47617], [20240813, 3321.0, 3321.4, 3321.4, 3320.6, 3321.0, 46, null, 1108, 47613], [20240813, 3321.0, 3321.2, 3322.0, 3321.0, 3321.2, 60, null, 1109, 47608], [20240813, 3321.2, 3321.2, 3321.4, 3319.8, 3320.6, 53, null, 1110, 47613], [20240813, 3320.6, 3320.8, 3320.8, 3319.2, 3320.0, 71, null, 1111, 47585], [20240813, 3320.0, 3319.4, 3320.6, 3319.2, 3319.8, 69, null, 1112, 47566], [20240813, 3319.8, 3320.2, 3320.2, 3318.6, 3319.4, 76, null, 1113, 47558], [20240813, 3319.4, 3318.8, 3320.4, 3318.8, 3319.6, 47, null, 1114, 47540], [20240813, 3319.6, 3319.6, 3319.8, 3319.2, 3319.2, 57, null, 1115, 47528], [20240813, 3319.2, 3319.6, 3319.6, 3317.8, 3318.6, 114, null, 1116, 47519], [20240813, 3318.6, 3318.8, 3320.2, 3318.6, 3319.2, 55, null, 1117, 47516], [20240813, 3319.2, 3319.2, 3319.2, 3318.2, 3319.0, 62, null, 1118, 47510], [20240813, 3319.0, 3318.8, 3318.8, 3318.4, 3318.6, 30, null, 1119, 47506], [20240813, 3318.6, 3318.8, 3319.4, 3318.6, 3318.8, 20, null, 1120, 47501], [20240813, 3318.8, 3318.6, 3318.6, 3317.8, 3318.4, 46, null, 1121, 47500], [20240813, 3318.4, 3318.2, 3318.8, 3318.0, 3318.4, 44, null, 1122, 47495], [20240813, 3318.4, 3318.2, 3319.0, 3318.2, 3318.6, 24, null, 1123, 47493], [20240813, 3318.6, 3318.6, 3319.0, 3318.2, 3318.8, 29, null, 1124, 47483], [20240813, 3318.8, 3318.4, 3318.8, 3317.0, 3318.4, 88, null, 1125, 47469], [20240813, 3318.4, 3318.4, 3319.2, 3318.2, 3318.4, 69, null, 1126, 47469], [20240813, 3318.4, 3318.4, 3318.8, 3317.8, 3318.0, 36, null, 1127, 47466], [20240813, 3318.0, 3317.8, 3318.4, 3317.4, 3317.8, 66, null, 1128, 47465], [20240813, 3317.8, 3317.4, 3317.8, 3316.8, 3317.6, 58, null, 1129, 47457], [20240813, 3317.6, 3317.8, 3317.8, 3315.2, 3315.6, 158, null, 1130, 47497], [20240813, 3315.6, 3318.2, 3320.0, 3317.6, 3319.2, 316, null, 1301, 47525], [20240813, 3319.2, 3319.2, 3321.0, 3317.8, 3318.0, 130, null, 1302, 47547], [20240813, 3318.0, 3317.8, 3317.8, 3316.4, 3317.2, 145, null, 1303, 47553], [20240813, 3317.2, 3317.4, 3319.4, 3316.8, 3319.2, 106, null, 1304, 47560], [20240813, 3319.2, 3319.0, 3320.6, 3318.2, 3318.2, 160, null, 1305, 47540], [20240813, 3318.2, 3318.2, 3318.8, 3317.8, 3318.4, 64, null, 1306, 47536], [20240813, 3318.4, 3318.2, 3318.6, 3317.8, 3318.4, 82, null, 1307, 47524], [20240813, 3318.4, 3319.0, 3320.6, 3318.6, 3320.0, 153, null, 1308, 47498], [20240813, 3320.0, 3319.4, 3320.6, 3319.2, 3319.4, 76, null, 1309, 47503], [20240813, 3319.4, 3319.2, 3320.6, 3318.6, 3319.2, 129, null, 1310, 47508], [20240813, 3319.2, 3318.8, 3320.0, 3318.4, 3319.0, 101, null, 1311, 47503], [20240813, 3319.0, 3319.0, 3320.0, 3318.6, 3319.2, 77, null, 1312, 47500], [20240813, 3319.2, 3319.0, 3319.6, 3318.4, 3318.4, 59, null, 1313, 47508], [20240813, 3318.4, 3318.2, 3319.0, 3317.4, 3318.6, 125, null, 1314, 47487], [20240813, 3318.6, 3318.2, 3320.4, 3318.2, 3319.4, 121, null, 1315, 47467], [20240813, 3319.4, 3319.0, 3321.6, 3319.0, 3320.6, 158, null, 1316, 47441], [20240813, 3320.6, 3320.4, 3321.8, 3320.2, 3321.8, 124, null, 1317, 47412], [20240813, 3321.8, 3321.4, 3323.2, 3321.4, 3322.4, 323, null, 1318, 47332], [20240813, 3322.4, 3322.0, 3322.8, 3320.2, 3320.4, 119, null, 1319, 47350], [20240813, 3320.4, 3320.4, 3322.2, 3320.0, 3321.4, 151, null, 1320, 47356], [20240813, 3321.4, 3321.4, 3323.0, 3321.0, 3321.4, 122, null, 1321, 47359], [20240813, 3321.4, 3321.6, 3322.4, 3320.0, 3320.8, 92, null, 1322, 47366], [20240813, 3320.8, 3320.6, 3321.8, 3319.8, 3321.6, 101, null, 1323, 47394], [20240813, 3321.6, 3321.8, 3322.4, 3321.0, 3322.0, 57, null, 1324, 47408], [20240813, 3322.0, 3322.4, 3322.8, 3321.2, 3322.0, 131, null, 1325, 47407], [20240813, 3322.0, 3322.2, 3322.4, 3321.0, 3322.2, 124, null, 1326, 47445], [20240813, 3322.2, 3322.8, 3322.8, 3320.6, 3321.4, 96, null, 1327, 47471], [20240813, 3321.4, 3321.4, 3321.8, 3319.8, 3320.0, 109, null, 1328, 47491], [20240813, 3320.0, 3320.0, 3321.0, 3319.4, 3320.4, 62, null, 1329, 47519], [20240813, 3320.4, 3320.6, 3321.0, 3319.4, 3320.4, 80, null, 1330, 47525], [20240813, 3320.4, 3320.4, 3320.4, 3319.4, 3319.8, 75, null, 1331, 47547], [20240813, 3319.8, 3319.6, 3321.2, 3318.2, 3319.2, 178, null, 1332, 47564], [20240813, 3319.2, 3319.2, 3320.4, 3319.2, 3319.6, 63, null, 1333, 47557], [20240813, 3319.6, 3319.6, 3320.4, 3318.6, 3320.0, 131, null, 1334, 47596], [20240813, 3320.0, 3320.0, 3320.6, 3319.2, 3319.8, 62, null, 1335, 47614], [20240813, 3319.8, 3320.2, 3320.4, 3319.4, 3320.0, 66, null, 1336, 47626], [20240813, 3320.0, 3320.0, 3320.2, 3319.4, 3320.0, 63, null, 1337, 47643], [20240813, 3320.0, 3319.4, 3320.4, 3319.4, 3320.0, 96, null, 1338, 47648], [20240813, 3320.0, 3320.2, 3320.4, 3319.2, 3319.6, 45, null, 1339, 47657], [20240813, 3319.6, 3319.6, 3321.0, 3319.2, 3321.0, 67, null, 1340, 47666], [20240813, 3321.0, 3321.0, 3322.0, 3320.6, 3321.0, 103, null, 1341, 47682], [20240813, 3321.0, 3320.8, 3321.4, 3320.0, 3320.8, 66, null, 1342, 47696], [20240813, 3320.8, 3320.8, 3321.0, 3319.8, 3319.8, 56, null, 1343, 47702], [20240813, 3319.8, 3320.2, 3320.2, 3318.2, 3319.0, 74, null, 1344, 47726], [20240813, 3319.0, 3318.6, 3319.0, 3318.0, 3318.8, 84, null, 1345, 47757], [20240813, 3318.8, 3318.8, 3319.4, 3318.0, 3319.0, 135, null, 1346, 47820], [20240813, 3319.0, 3319.4, 3319.4, 3318.6, 3318.6, 58, null, 1347, 47839], [20240813, 3318.6, 3319.0, 3319.4, 3317.6, 3318.4, 224, null, 1348, 47791], [20240813, 3318.4, 3318.8, 3319.4, 3318.4, 3318.8, 59, null, 1349, 47800], [20240813, 3318.8, 3319.0, 3319.0, 3318.0, 3319.0, 40, null, 1350, 47807], [20240813, 3319.0, 3318.8, 3319.0, 3318.0, 3318.4, 56, null, 1351, 47808], [20240813, 3318.4, 3318.8, 3319.0, 3317.6, 3318.0, 88, null, 1352, 47823], [20240813, 3318.0, 3318.0, 3318.2, 3316.8, 3317.6, 173, null, 1353, 47846], [20240813, 3317.6, 3317.8, 3317.8, 3316.4, 3317.4, 100, null, 1354, 47868], [20240813, 3317.4, 3317.4, 3318.8, 3317.4, 3317.8, 88, null, 1355, 47888], [20240813, 3317.8, 3318.4, 3318.8, 3317.4, 3318.8, 83, null, 1356, 47912], [20240813, 3318.8, 3318.8, 3318.8, 3317.4, 3317.4, 72, null, 1357, 47920], [20240813, 3317.4, 3318.2, 3318.4, 3316.8, 3317.8, 156, null, 1358, 47894], [20240813, 3317.8, 3317.6, 3318.0, 3317.0, 3318.0, 38, null, 1359, 47898], [20240813, 3318.0, 3317.8, 3318.6, 3317.8, 3318.0, 62, null, 1400, 47900], [20240813, 3318.0, 3318.0, 3318.0, 3316.6, 3317.0, 125, null, 1401, 47910], [20240813, 3317.0, 3317.6, 3319.0, 3317.2, 3317.4, 102, null, 1402, 47924], [20240813, 3317.4, 3317.8, 3318.4, 3317.0, 3317.0, 63, null, 1403, 47938], [20240813, 3317.0, 3317.0, 3317.8, 3316.8, 3317.0, 71, null, 1404, 47958], [20240813, 3317.0, 3317.0, 3317.6, 3316.8, 3317.4, 63, null, 1405, 47961], [20240813, 3317.4, 3317.2, 3317.6, 3316.8, 3317.4, 42, null, 1406, 47959], [20240813, 3317.4, 3316.8, 3317.4, 3316.8, 3317.0, 54, null, 1407, 47963], [20240813, 3317.0, 3317.2, 3317.2, 3316.6, 3317.2, 48, null, 1408, 47968], [20240813, 3317.2, 3317.0, 3317.2, 3316.4, 3317.2, 57, null, 1409, 47969], [20240813, 3317.2, 3317.4, 3317.4, 3316.4, 3316.8, 108, null, 1410, 47958], [20240813, 3316.8, 3316.8, 3316.8, 3314.4, 3314.4, 234, null, 1411, 47988], [20240813, 3314.4, 3314.8, 3315.2, 3310.2, 3310.4, 616, null, 1412, 48134], [20240813, 3310.4, 3310.6, 3311.4, 3307.6, 3310.6, 474, null, 1413, 48235], [20240813, 3310.6, 3310.8, 3311.0, 3309.4, 3310.6, 194, null, 1414, 48260], [20240813, 3310.6, 3310.8, 3311.0, 3309.2, 3309.2, 212, null, 1415, 48263], [20240813, 3309.2, 3309.2, 3309.2, 3307.4, 3307.8, 257, null, 1416, 48314], [20240813, 3307.8, 3308.4, 3311.0, 3307.6, 3310.2, 285, null, 1417, 48297], [20240813, 3310.2, 3310.6, 3310.6, 3309.2, 3309.2, 154, null, 1418, 48307], [20240813, 3309.2, 3309.6, 3310.6, 3309.2, 3310.4, 101, null, 1419, 48308], [20240813, 3310.4, 3310.4, 3310.6, 3309.6, 3310.4, 113, null, 1420, 48336], [20240813, 3310.4, 3310.4, 3315.8, 3310.0, 3313.6, 322, null, 1421, 48403], [20240813, 3313.6, 3314.0, 3314.2, 3310.8, 3311.2, 198, null, 1422, 48460], [20240813, 3311.2, 3311.4, 3313.0, 3311.0, 3312.6, 103, null, 1423, 48465], [20240813, 3312.6, 3312.0, 3312.8, 3311.6, 3311.8, 86, null, 1424, 48462], [20240813, 3311.8, 3312.0, 3313.0, 3311.4, 3312.0, 81, null, 1425, 48470], [20240813, 3312.0, 3311.6, 3312.0, 3311.2, 3312.0, 57, null, 1426, 48457], [20240813, 3312.0, 3312.0, 3313.8, 3311.6, 3312.8, 133, null, 1427, 48464], [20240813, 3312.8, 3312.2, 3313.0, 3311.6, 3313.0, 90, null, 1428, 48453], [20240813, 3313.0, 3313.0, 3314.6, 3312.2, 3314.2, 144, null, 1429, 48467], [20240813, 3314.2, 3314.6, 3314.6, 3313.6, 3313.8, 152, null, 1430, 48468], [20240813, 3313.8, 3314.0, 3316.2, 3314.0, 3315.2, 237, null, 1431, 48504], [20240813, 3315.2, 3315.0, 3316.0, 3314.2, 3315.6, 140, null, 1432, 48524], [20240813, 3315.6, 3316.0, 3316.4, 3314.6, 3315.8, 131, null, 1433, 48520], [20240813, 3315.8, 3315.8, 3317.0, 3315.6, 3316.6, 131, null, 1434, 48524], [20240813, 3316.6, 3316.2, 3317.4, 3315.8, 3316.6, 198, null, 1435, 48529], [20240813, 3316.6, 3316.6, 3318.8, 3316.6, 3318.6, 339, null, 1436, 48558], [20240813, 3318.6, 3318.2, 3319.0, 3317.2, 3317.6, 315, null, 1437, 48596], [20240813, 3317.6, 3317.6, 3318.8, 3317.4, 3318.8, 175, null, 1438, 48614], [20240813, 3318.8, 3318.8, 3321.2, 3318.6, 3321.0, 229, null, 1439, 48674], [20240813, 3321.0, 3321.0, 3321.4, 3319.2, 3321.2, 268, null, 1440, 48748], [20240813, 3321.2, 3321.2, 3324.6, 3321.2, 3322.6, 388, null, 1441, 48864], [20240813, 3322.6, 3322.6, 3324.6, 3322.4, 3324.0, 233, null, 1442, 48906], [20240813, 3324.0, 3324.6, 3324.6, 3323.4, 3324.0, 181, null, 1443, 48931], [20240813, 3324.0, 3324.0, 3325.2, 3324.0, 3325.0, 255, null, 1444, 48954], [20240813, 3325.0, 3324.8, 3327.2, 3324.8, 3326.4, 230, null, 1445, 49014], [20240813, 3326.4, 3326.2, 3326.6, 3323.8, 3325.0, 347, null, 1446, 49020], [20240813, 3325.0, 3325.6, 3327.2, 3325.4, 3326.6, 182, null, 1447, 49067], [20240813, 3326.6, 3326.6, 3327.0, 3323.8, 3324.6, 214, null, 1448, 49131], [20240813, 3324.6, 3324.8, 3327.2, 3324.8, 3326.8, 208, null, 1449, 49184], [20240813, 3326.8, 3326.6, 3327.4, 3325.0, 3327.0, 212, null, 1450, 49226], [20240813, 3327.0, 3327.0, 3328.0, 3325.8, 3326.8, 213, null, 1451, 49273], [20240813, 3326.8, 3327.0, 3329.4, 3327.0, 3328.6, 235, null, 1452, 49322], [20240813, 3328.6, 3328.8, 3333.2, 3328.4, 3332.4, 441, null, 1453, 49477], [20240813, 3332.4, 3332.6, 3334.0, 3331.4, 3333.0, 401, null, 1454, 49624], [20240813, 3333.0, 3333.0, 3333.2, 3331.8, 3332.8, 205, null, 1455, 49684], [20240813, 3332.8, 3332.8, 3333.4, 3331.6, 3332.2, 368, null, 1456, 49822], [20240813, 3332.2, 3332.4, 3332.6, 3330.4, 3331.2, 299, null, 1457, 49934], [20240813, 3331.2, 3331.2, 3331.4, 3329.4, 3329.8, 223, null, 1458, 50044], [20240813, 3329.8, 3329.4, 3329.6, 3328.6, 3329.0, 329, null, 1459, 50187], [20240813, 3329.0, 3328.8, 3331.0, 3328.6, 3330.0, 335, null, 1500, 50273], [20240814, 3330.0, 3332.2, 3332.2, 3324.0, 3325.2, 1004, null, 931, 49509], [20240814, 3325.2, 3325.2, 3325.2, 3321.0, 3322.8, 719, null, 932, 48979], [20240814, 3322.8, 3323.2, 3326.6, 3322.0, 3326.2, 397, null, 933, 48655], [20240814, 3326.2, 3326.2, 3326.4, 3323.8, 3324.4, 323, null, 934, 48384], [20240814, 3324.4, 3325.0, 3325.0, 3321.4, 3322.2, 342, null, 935, 48119], [20240814, 3322.2, 3322.2, 3325.2, 3321.0, 3323.2, 350, null, 936, 47850], [20240814, 3323.2, 3323.2, 3324.4, 3321.0, 3322.6, 266, null, 937, 47651], [20240814, 3322.6, 3322.4, 3322.4, 3320.2, 3320.6, 195, null, 938, 47510], [20240814, 3320.6, 3320.4, 3321.6, 3318.0, 3321.0, 381, null, 939, 47227], [20240814, 3321.0, 3320.4, 3322.0, 3319.0, 3321.6, 302, null, 940, 47011], [20240814, 3321.6, 3321.8, 3322.6, 3320.0, 3320.0, 245, null, 941, 46853], [20240814, 3320.0, 3320.2, 3321.6, 3319.6, 3320.6, 162, null, 942, 46755], [20240814, 3320.6, 3320.4, 3321.0, 3317.6, 3318.6, 287, null, 943, 46595], [20240814, 3318.6, 3318.6, 3319.0, 3315.6, 3317.4, 441, null, 944, 46332], [20240814, 3317.4, 3317.2, 3319.4, 3316.6, 3318.2, 300, null, 945, 46145], [20240814, 3318.2, 3318.4, 3320.0, 3318.0, 3318.4, 236, null, 946, 46022], [20240814, 3318.4, 3318.8, 3319.2, 3317.2, 3318.8, 273, null, 947, 45836], [20240814, 3318.8, 3318.8, 3318.8, 3316.4, 3316.6, 231, null, 948, 45720], [20240814, 3316.6, 3316.6, 3317.8, 3316.4, 3317.4, 155, null, 949, 45641], [20240814, 3317.4, 3317.6, 3317.8, 3316.6, 3317.0, 133, null, 950, 45550], [20240814, 3317.0, 3317.2, 3317.2, 3315.2, 3316.0, 247, null, 951, 45434], [20240814, 3316.0, 3316.4, 3316.6, 3315.0, 3315.6, 168, null, 952, 45352], [20240814, 3315.6, 3315.6, 3316.8, 3315.0, 3315.6, 151, null, 953, 45266], [20240814, 3315.6, 3315.4, 3315.6, 3314.0, 3314.6, 211, null, 954, 45210], [20240814, 3314.6, 3314.2, 3315.4, 3313.6, 3314.6, 240, null, 955, 45112], [20240814, 3314.6, 3314.6, 3316.8, 3314.2, 3315.8, 162, null, 956, 45010], [20240814, 3315.8, 3316.0, 3316.0, 3314.4, 3314.6, 163, null, 957, 44904], [20240814, 3314.6, 3314.8, 3315.2, 3314.0, 3314.6, 128, null, 958, 44834], [20240814, 3314.6, 3314.6, 3315.0, 3314.2, 3314.6, 135, null, 959, 44755], [20240814, 3314.6, 3314.8, 3315.4, 3314.4, 3314.6, 109, null, 1000, 44685], [20240814, 3314.6, 3314.4, 3314.4, 3311.6, 3312.6, 499, null, 1001, 44439], [20240814, 3312.6, 3312.6, 3313.2, 3311.4, 3311.8, 197, null, 1002, 44367], [20240814, 3311.8, 3311.8, 3312.0, 3310.0, 3310.6, 241, null, 1003, 44266], [20240814, 3310.6, 3310.4, 3312.2, 3310.0, 3311.6, 164, null, 1004, 44194], [20240814, 3311.6, 3311.6, 3312.6, 3311.6, 3312.6, 136, null, 1005, 44151], [20240814, 3312.6, 3312.8, 3314.6, 3312.0, 3312.8, 197, null, 1006, 44050], [20240814, 3312.8, 3312.8, 3314.0, 3311.8, 3313.4, 145, null, 1007, 43965], [20240814, 3313.4, 3313.6, 3316.4, 3313.2, 3316.2, 176, null, 1008, 43870], [20240814, 3316.2, 3315.8, 3316.2, 3314.6, 3315.0, 113, null, 1009, 43811], [20240814, 3315.0, 3314.8, 3316.4, 3314.4, 3315.8, 118, null, 1010, 43730], [20240814, 3315.8, 3316.0, 3316.4, 3314.8, 3315.8, 160, null, 1011, 43653], [20240814, 3315.8, 3316.2, 3316.2, 3314.8, 3315.0, 96, null, 1012, 43587], [20240814, 3315.0, 3315.2, 3315.6, 3313.8, 3314.4, 107, null, 1013, 43527], [20240814, 3314.4, 3314.6, 3314.6, 3313.2, 3313.6, 74, null, 1014, 43482], [20240814, 3313.6, 3313.4, 3313.4, 3312.4, 3312.6, 84, null, 1015, 43435], [20240814, 3312.6, 3312.6, 3312.6, 3311.2, 3311.8, 136, null, 1016, 43377], [20240814, 3311.8, 3311.8, 3313.0, 3311.4, 3312.6, 90, null, 1017, 43324], [20240814, 3312.6, 3312.4, 3313.4, 3311.6, 3313.4, 98, null, 1018, 43254], [20240814, 3313.4, 3312.2, 3313.2, 3311.4, 3312.2, 123, null, 1019, 43180], [20240814, 3312.2, 3312.2, 3312.6, 3311.8, 3312.2, 61, null, 1020, 43143], [20240814, 3312.2, 3312.2, 3312.2, 3311.2, 3311.4, 75, null, 1021, 43102], [20240814, 3311.4, 3311.2, 3312.0, 3310.2, 3311.6, 97, null, 1022, 43043], [20240814, 3311.6, 3311.6, 3312.2, 3310.8, 3311.0, 70, null, 1023, 43007], [20240814, 3311.0, 3311.4, 3311.4, 3309.0, 3310.0, 185, null, 1024, 42943], [20240814, 3310.0, 3309.8, 3311.2, 3309.0, 3310.4, 195, null, 1025, 42903], [20240814, 3310.4, 3310.4, 3310.8, 3308.8, 3309.6, 118, null, 1026, 42857], [20240814, 3309.6, 3309.2, 3309.4, 3308.2, 3308.2, 85, null, 1027, 42809], [20240814, 3308.2, 3308.2, 3308.6, 3307.4, 3308.2, 156, null, 1028, 42755], [20240814, 3308.2, 3308.4, 3309.0, 3308.0, 3308.8, 98, null, 1029, 42714], [20240814, 3308.8, 3308.8, 3308.8, 3307.6, 3307.8, 88, null, 1030, 42694], [20240814, 3307.8, 3308.2, 3309.6, 3307.4, 3308.0, 163, null, 1031, 42610], [20240814, 3308.0, 3308.4, 3310.0, 3308.2, 3309.6, 118, null, 1032, 42559], [20240814, 3309.6, 3309.8, 3312.6, 3309.8, 3312.0, 182, null, 1033, 42466], [20240814, 3312.0, 3311.6, 3311.6, 3310.2, 3311.2, 108, null, 1034, 42423], [20240814, 3311.2, 3311.0, 3311.8, 3310.2, 3310.2, 99, null, 1035, 42390], [20240814, 3310.2, 3310.0, 3312.0, 3310.0, 3311.6, 97, null, 1036, 42355], [20240814, 3311.6, 3311.6, 3312.0, 3310.8, 3312.0, 67, null, 1037, 42316], [20240814, 3312.0, 3312.2, 3312.4, 3311.6, 3312.2, 51, null, 1038, 42294], [20240814, 3312.2, 3312.0, 3312.4, 3311.8, 3312.2, 70, null, 1039, 42256], [20240814, 3312.2, 3312.0, 3312.8, 3312.0, 3312.0, 56, null, 1040, 42228], [20240814, 3312.0, 3312.0, 3312.6, 3311.2, 3311.6, 86, null, 1041, 42185], [20240814, 3311.6, 3311.6, 3313.6, 3311.4, 3312.2, 101, null, 1042, 42132], [20240814, 3312.2, 3312.0, 3313.0, 3311.4, 3312.6, 127, null, 1043, 42051], [20240814, 3312.6, 3313.0, 3314.2, 3312.6, 3314.0, 99, null, 1044, 41997], [20240814, 3314.0, 3314.4, 3316.6, 3314.0, 3316.2, 232, null, 1045, 41871], [20240814, 3316.2, 3316.6, 3316.8, 3315.2, 3315.4, 115, null, 1046, 41818], [20240814, 3315.4, 3315.6, 3315.8, 3314.6, 3314.8, 99, null, 1047, 41767], [20240814, 3314.8, 3315.0, 3316.0, 3315.0, 3316.0, 67, null, 1048, 41741], [20240814, 3316.0, 3316.2, 3316.2, 3315.4, 3316.0, 102, null, 1049, 41706], [20240814, 3316.0, 3316.0, 3317.0, 3315.6, 3316.8, 130, null, 1050, 41649], [20240814, 3316.8, 3317.0, 3317.4, 3315.6, 3316.0, 127, null, 1051, 41595], [20240814, 3316.0, 3316.0, 3317.0, 3315.8, 3316.6, 127, null, 1052, 41556], [20240814, 3316.6, 3316.6, 3317.4, 3316.2, 3317.0, 114, null, 1053, 41516], [20240814, 3317.0, 3317.2, 3318.2, 3316.6, 3318.0, 137, null, 1054, 41437], [20240814, 3318.0, 3318.4, 3319.2, 3317.2, 3318.2, 140, null, 1055, 41376], [20240814, 3318.2, 3318.8, 3321.0, 3318.8, 3320.8, 214, null, 1056, 41287], [20240814, 3320.8, 3321.0, 3321.0, 3318.8, 3319.2, 203, null, 1057, 41218], [20240814, 3319.2, 3320.0, 3320.0, 3318.6, 3318.6, 79, null, 1058, 41188], [20240814, 3318.6, 3318.2, 3318.4, 3316.6, 3317.6, 204, null, 1059, 41105], [20240814, 3317.6, 3317.4, 3319.6, 3317.4, 3318.6, 135, null, 1100, 41091], [20240814, 3318.6, 3318.8, 3320.0, 3317.0, 3317.0, 208, null, 1101, 41044], [20240814, 3317.0, 3317.0, 3317.2, 3316.2, 3316.4, 110, null, 1102, 41000], [20240814, 3316.4, 3316.4, 3317.0, 3316.0, 3316.6, 77, null, 1103, 40968], [20240814, 3316.6, 3316.6, 3317.4, 3315.6, 3317.0, 89, null, 1104, 40933], [20240814, 3317.0, 3317.0, 3318.0, 3316.8, 3317.4, 73, null, 1105, 40909], [20240814, 3317.4, 3317.2, 3318.4, 3316.6, 3317.4, 89, null, 1106, 40872], [20240814, 3317.4, 3317.6, 3317.6, 3315.6, 3316.0, 105, null, 1107, 40829], [20240814, 3316.0, 3315.8, 3316.2, 3315.6, 3316.0, 66, null, 1108, 40813], [20240814, 3316.0, 3316.0, 3316.2, 3315.6, 3315.8, 78, null, 1109, 40799], [20240814, 3315.8, 3315.8, 3315.8, 3314.8, 3315.2, 159, null, 1110, 40742], [20240814, 3315.2, 3314.8, 3315.8, 3314.8, 3315.6, 109, null, 1111, 40692], [20240814, 3315.6, 3315.6, 3315.8, 3314.8, 3315.2, 95, null, 1112, 40636], [20240814, 3315.2, 3315.8, 3315.8, 3314.4, 3314.4, 99, null, 1113, 40586], [20240814, 3314.4, 3314.6, 3315.8, 3314.4, 3315.2, 62, null, 1114, 40564], [20240814, 3315.2, 3315.0, 3315.8, 3314.8, 3315.0, 50, null, 1115, 40540], [20240814, 3315.0, 3315.0, 3316.0, 3314.8, 3315.6, 40, null, 1116, 40522], [20240814, 3315.6, 3315.6, 3316.4, 3315.2, 3315.6, 64, null, 1117, 40503], [20240814, 3315.6, 3315.2, 3315.4, 3313.8, 3314.2, 102, null, 1118, 40455], [20240814, 3314.2, 3313.8, 3314.2, 3313.2, 3313.6, 112, null, 1119, 40415], [20240814, 3313.6, 3313.4, 3314.6, 3313.0, 3313.8, 58, null, 1120, 40393], [20240814, 3313.8, 3313.6, 3314.8, 3313.4, 3314.4, 113, null, 1121, 40366], [20240814, 3314.4, 3314.4, 3314.6, 3313.4, 3313.4, 51, null, 1122, 40352], [20240814, 3313.4, 3313.4, 3315.0, 3313.2, 3313.6, 70, null, 1123, 40344], [20240814, 3313.6, 3314.2, 3314.8, 3313.6, 3314.0, 50, null, 1124, 40339], [20240814, 3314.0, 3314.0, 3314.6, 3314.0, 3314.6, 57, null, 1125, 40307], [20240814, 3314.6, 3314.4, 3315.0, 3313.4, 3314.8, 104, null, 1126, 40297], [20240814, 3314.8, 3314.4, 3314.6, 3313.8, 3313.8, 55, null, 1127, 40288], [20240814, 3313.8, 3313.6, 3314.6, 3312.6, 3314.6, 98, null, 1128, 40285], [20240814, 3314.6, 3314.6, 3314.6, 3313.6, 3314.2, 61, null, 1129, 40279], [20240814, 3314.2, 3314.2, 3315.0, 3313.6, 3314.4, 90, null, 1130, 40257], [20240814, 3314.4, 3314.4, 3315.0, 3312.6, 3312.8, 183, null, 1301, 40209], [20240814, 3312.8, 3312.8, 3315.2, 3312.8, 3314.6, 92, null, 1302, 40172], [20240814, 3314.6, 3314.0, 3315.4, 3313.8, 3313.8, 102, null, 1303, 40129], [20240814, 3313.8, 3313.8, 3314.4, 3311.6, 3312.0, 115, null, 1304, 40096], [20240814, 3312.0, 3312.0, 3313.0, 3311.6, 3311.8, 123, null, 1305, 40052], [20240814, 3311.8, 3311.8, 3313.2, 3311.8, 3312.0, 69, null, 1306, 40032], [20240814, 3312.0, 3312.0, 3313.0, 3311.8, 3312.6, 28, null, 1307, 40027], [20240814, 3312.6, 3312.4, 3313.0, 3312.0, 3312.8, 30, null, 1308, 40020], [20240814, 3312.8, 3312.4, 3313.4, 3312.2, 3312.8, 32, null, 1309, 40009], [20240814, 3312.8, 3312.4, 3312.6, 3311.8, 3311.8, 47, null, 1310, 39998], [20240814, 3311.8, 3312.0, 3312.6, 3311.6, 3312.6, 50, null, 1311, 39986], [20240814, 3312.6, 3312.4, 3312.4, 3311.2, 3311.6, 100, null, 1312, 39941], [20240814, 3311.6, 3311.8, 3312.0, 3311.2, 3311.4, 58, null, 1313, 39911], [20240814, 3311.4, 3311.8, 3312.8, 3311.2, 3312.4, 83, null, 1314, 39874], [20240814, 3312.4, 3312.8, 3312.8, 3311.4, 3311.6, 72, null, 1315, 39842], [20240814, 3311.6, 3311.6, 3311.6, 3310.8, 3311.0, 89, null, 1316, 39827], [20240814, 3311.0, 3311.4, 3312.8, 3311.2, 3311.8, 98, null, 1317, 39808], [20240814, 3311.8, 3312.0, 3312.8, 3311.2, 3312.8, 93, null, 1318, 39782], [20240814, 3312.8, 3312.6, 3313.6, 3312.6, 3313.6, 73, null, 1319, 39762], [20240814, 3313.6, 3313.6, 3313.6, 3312.2, 3313.2, 87, null, 1320, 39739], [20240814, 3313.2, 3313.4, 3314.6, 3313.2, 3313.8, 115, null, 1321, 39706], [20240814, 3313.8, 3314.4, 3314.4, 3313.4, 3314.2, 51, null, 1322, 39692], [20240814, 3314.2, 3314.0, 3315.4, 3314.0, 3314.2, 92, null, 1323, 39677], [20240814, 3314.2, 3314.2, 3315.4, 3314.2, 3314.6, 101, null, 1324, 39639], [20240814, 3314.6, 3314.6, 3314.6, 3311.8, 3311.8, 133, null, 1325, 39601], [20240814, 3311.8, 3311.8, 3312.8, 3311.6, 3312.2, 124, null, 1326, 39586], [20240814, 3312.2, 3312.4, 3313.0, 3312.0, 3312.2, 77, null, 1327, 39555], [20240814, 3312.2, 3312.0, 3313.0, 3312.0, 3312.2, 73, null, 1328, 39536], [20240814, 3312.2, 3312.0, 3312.6, 3311.8, 3312.0, 47, null, 1329, 39503], [20240814, 3312.0, 3312.0, 3312.2, 3311.6, 3312.0, 38, null, 1330, 39489], [20240814, 3312.0, 3311.8, 3313.4, 3311.4, 3313.0, 90, null, 1331, 39468], [20240814, 3313.0, 3312.4, 3313.2, 3312.2, 3312.6, 95, null, 1332, 39427], [20240814, 3312.6, 3312.4, 3313.2, 3312.0, 3313.0, 92, null, 1333, 39367], [20240814, 3313.0, 3312.6, 3314.4, 3312.6, 3314.0, 88, null, 1334, 39347], [20240814, 3314.0, 3313.8, 3314.0, 3312.6, 3313.4, 110, null, 1335, 39309], [20240814, 3313.4, 3313.6, 3314.6, 3313.4, 3314.0, 83, null, 1336, 39283], [20240814, 3314.0, 3313.8, 3314.6, 3313.6, 3314.2, 57, null, 1337, 39272], [20240814, 3314.2, 3314.0, 3315.0, 3314.0, 3314.6, 66, null, 1338, 39255], [20240814, 3314.6, 3315.0, 3316.2, 3314.8, 3315.4, 152, null, 1339, 39211], [20240814, 3315.4, 3315.8, 3316.4, 3315.2, 3316.4, 103, null, 1340, 39177], [20240814, 3316.4, 3316.4, 3319.6, 3316.4, 3318.0, 354, null, 1341, 39098], [20240814, 3318.0, 3318.0, 3319.0, 3316.6, 3316.6, 177, null, 1342, 39046], [20240814, 3316.6, 3316.2, 3317.0, 3315.0, 3315.4, 174, null, 1343, 38982], [20240814, 3315.4, 3315.8, 3315.8, 3314.0, 3314.4, 140, null, 1344, 38975], [20240814, 3314.4, 3314.4, 3314.8, 3313.8, 3314.2, 68, null, 1345, 38945], [20240814, 3314.2, 3314.2, 3314.6, 3313.6, 3314.0, 47, null, 1346, 38929], [20240814, 3314.0, 3314.2, 3314.6, 3313.6, 3314.2, 65, null, 1347, 38909], [20240814, 3314.2, 3314.2, 3314.2, 3312.6, 3312.6, 166, null, 1348, 38878], [20240814, 3312.6, 3312.6, 3313.8, 3312.6, 3313.0, 117, null, 1349, 38870], [20240814, 3313.0, 3312.8, 3313.6, 3312.6, 3312.6, 52, null, 1350, 38852], [20240814, 3312.6, 3312.6, 3313.0, 3312.0, 3312.6, 100, null, 1351, 38820], [20240814, 3312.6, 3312.2, 3312.6, 3312.0, 3312.2, 55, null, 1352, 38801], [20240814, 3312.2, 3312.0, 3312.6, 3311.8, 3312.2, 90, null, 1353, 38763], [20240814, 3312.2, 3312.2, 3312.2, 3310.6, 3311.0, 119, null, 1354, 38744], [20240814, 3311.0, 3310.6, 3311.8, 3310.4, 3310.6, 102, null, 1355, 38718], [20240814, 3310.6, 3310.8, 3312.4, 3310.4, 3312.0, 112, null, 1356, 38694], [20240814, 3312.0, 3312.0, 3312.0, 3311.0, 3311.6, 78, null, 1357, 38681], [20240814, 3311.6, 3311.6, 3312.0, 3311.0, 3311.6, 66, null, 1358, 38655], [20240814, 3311.6, 3311.6, 3312.4, 3311.4, 3311.6, 68, null, 1359, 38630], [20240814, 3311.6, 3311.4, 3312.4, 3311.4, 3311.8, 100, null, 1400, 38591], [20240814, 3311.8, 3311.8, 3313.2, 3311.0, 3313.0, 96, null, 1401, 38580], [20240814, 3313.0, 3312.8, 3312.8, 3311.8, 3312.0, 88, null, 1402, 38568], [20240814, 3312.0, 3312.4, 3312.6, 3311.4, 3311.4, 64, null, 1403, 38538], [20240814, 3311.4, 3311.8, 3312.0, 3311.0, 3311.6, 90, null, 1404, 38499], [20240814, 3311.6, 3311.4, 3311.6, 3310.6, 3310.6, 111, null, 1405, 38462], [20240814, 3310.6, 3310.6, 3311.2, 3310.2, 3310.4, 71, null, 1406, 38454], [20240814, 3310.4, 3310.4, 3311.2, 3309.4, 3310.0, 94, null, 1407, 38466], [20240814, 3310.0, 3309.6, 3310.8, 3309.6, 3310.0, 94, null, 1408, 38460], [20240814, 3310.0, 3310.4, 3310.6, 3309.8, 3310.6, 97, null, 1409, 38448], [20240814, 3310.6, 3310.4, 3310.8, 3309.8, 3310.2, 221, null, 1410, 38316], [20240814, 3310.2, 3310.2, 3311.0, 3310.0, 3310.6, 117, null, 1411, 38289], [20240814, 3310.6, 3310.4, 3310.6, 3308.4, 3309.2, 250, null, 1412, 38282], [20240814, 3309.2, 3309.8, 3311.6, 3308.8, 3311.4, 205, null, 1413, 38288], [20240814, 3311.4, 3311.0, 3312.4, 3310.6, 3312.0, 156, null, 1414, 38273], [20240814, 3312.0, 3311.6, 3312.4, 3311.0, 3311.6, 166, null, 1415, 38259], [20240814, 3311.6, 3311.6, 3311.8, 3310.6, 3311.2, 136, null, 1416, 38222], [20240814, 3311.2, 3311.4, 3311.8, 3310.8, 3311.6, 112, null, 1417, 38187], [20240814, 3311.6, 3311.0, 3311.2, 3310.0, 3310.6, 137, null, 1418, 38162], [20240814, 3310.6, 3310.0, 3311.2, 3310.0, 3310.6, 91, null, 1419, 38133], [20240814, 3310.6, 3311.2, 3311.6, 3310.6, 3311.0, 87, null, 1420, 38110], [20240814, 3311.0, 3310.8, 3316.0, 3310.8, 3315.6, 246, null, 1421, 38109], [20240814, 3315.6, 3316.0, 3316.0, 3313.0, 3313.6, 347, null, 1422, 38167], [20240814, 3313.6, 3313.6, 3313.6, 3312.2, 3312.2, 169, null, 1423, 38173], [20240814, 3312.2, 3312.0, 3312.6, 3310.6, 3311.6, 115, null, 1424, 38163], [20240814, 3311.6, 3311.8, 3312.0, 3311.0, 3311.2, 79, null, 1425, 38141], [20240814, 3311.2, 3311.6, 3312.0, 3311.0, 3312.0, 88, null, 1426, 38121], [20240814, 3312.0, 3311.8, 3312.6, 3311.2, 3312.4, 103, null, 1427, 38082], [20240814, 3312.4, 3312.2, 3313.2, 3312.2, 3312.8, 134, null, 1428, 38063], [20240814, 3312.8, 3312.4, 3313.6, 3311.4, 3313.2, 166, null, 1429, 38023], [20240814, 3313.2, 3313.2, 3314.4, 3312.6, 3313.4, 93, null, 1430, 38028], [20240814, 3313.4, 3313.4, 3317.0, 3313.4, 3315.4, 363, null, 1431, 37977], [20240814, 3315.4, 3315.8, 3316.8, 3313.6, 3315.8, 199, null, 1432, 37966], [20240814, 3315.8, 3315.4, 3315.4, 3314.6, 3315.0, 106, null, 1433, 37927], [20240814, 3315.0, 3314.8, 3316.0, 3314.6, 3314.8, 114, null, 1434, 37886], [20240814, 3314.8, 3314.6, 3315.0, 3313.8, 3314.8, 128, null, 1435, 37873], [20240814, 3314.8, 3314.4, 3315.4, 3314.4, 3315.0, 112, null, 1436, 37839], [20240814, 3315.0, 3314.6, 3314.8, 3311.2, 3311.2, 181, null, 1437, 37828], [20240814, 3311.2, 3311.6, 3312.8, 3311.6, 3312.6, 129, null, 1438, 37809], [20240814, 3312.6, 3312.4, 3313.0, 3312.2, 3312.4, 87, null, 1439, 37791], [20240814, 3312.4, 3312.8, 3313.6, 3312.4, 3312.8, 87, null, 1440, 37789], [20240814, 3312.8, 3312.8, 3313.2, 3311.8, 3312.4, 84, null, 1441, 37768], [20240814, 3312.4, 3312.0, 3312.8, 3311.8, 3312.2, 94, null, 1442, 37754], [20240814, 3312.2, 3312.0, 3312.0, 3310.4, 3310.4, 150, null, 1443, 37750], [20240814, 3310.4, 3310.4, 3311.0, 3308.0, 3309.2, 207, null, 1444, 37758], [20240814, 3309.2, 3309.2, 3310.6, 3308.0, 3310.2, 156, null, 1445, 37782], [20240814, 3310.2, 3310.2, 3312.8, 3310.2, 3312.2, 297, null, 1446, 37822], [20240814, 3312.2, 3312.2, 3313.6, 3312.2, 3312.8, 194, null, 1447, 37827], [20240814, 3312.8, 3313.2, 3313.8, 3312.2, 3312.8, 175, null, 1448, 37814], [20240814, 3312.8, 3312.8, 3313.4, 3310.4, 3310.4, 172, null, 1449, 37760], [20240814, 3310.4, 3310.4, 3311.8, 3310.2, 3310.4, 175, null, 1450, 37756], [20240814, 3310.4, 3310.8, 3311.0, 3309.8, 3309.8, 130, null, 1451, 37757], [20240814, 3309.8, 3310.2, 3310.2, 3306.6, 3307.0, 217, null, 1452, 37742], [20240814, 3307.0, 3307.0, 3308.2, 3305.6, 3306.6, 266, null, 1453, 37716], [20240814, 3306.6, 3306.6, 3306.8, 3305.0, 3305.8, 206, null, 1454, 37701], [20240814, 3305.8, 3306.0, 3306.8, 3304.4, 3305.2, 263, null, 1455, 37730], [20240814, 3305.2, 3304.8, 3306.6, 3304.6, 3304.8, 339, null, 1456, 37777], [20240814, 3304.8, 3305.0, 3305.4, 3304.0, 3305.0, 231, null, 1457, 37760], [20240814, 3305.0, 3305.0, 3306.2, 3304.6, 3305.4, 287, null, 1458, 37679], [20240814, 3305.4, 3305.6, 3305.6, 3304.4, 3305.2, 334, null, 1459, 37641], [20240814, 3305.2, 3305.4, 3306.4, 3303.0, 3304.2, 407, null, 1500, 37670], [20240815, 3304.2, 3301.2, 3305.0, 3296.4, 3305.0, 1367, null, 931, 36674], [20240815, 3305.0, 3305.2, 3313.0, 3305.2, 3310.2, 1055, null, 932, 36054], [20240815, 3310.2, 3310.2, 3316.0, 3309.4, 3314.6, 657, null, 933, 35643], [20240815, 3314.6, 3314.6, 3320.0, 3314.6, 3319.4, 488, null, 934, 35335], [20240815, 3319.4, 3319.8, 3321.4, 3317.6, 3319.2, 571, null, 935, 34997], [20240815, 3319.2, 3319.6, 3320.6, 3316.0, 3317.6, 547, null, 936, 34663], [20240815, 3317.6, 3317.2, 3320.2, 3317.0, 3317.8, 461, null, 937, 34338], [20240815, 3317.8, 3317.8, 3318.6, 3315.4, 3315.4, 239, null, 938, 34166], [20240815, 3315.4, 3315.0, 3319.2, 3313.4, 3317.6, 418, null, 939, 33865], [20240815, 3317.6, 3318.4, 3320.0, 3317.0, 3319.0, 318, null, 940, 33663], [20240815, 3319.0, 3319.0, 3324.0, 3317.6, 3324.0, 382, null, 941, 33439], [20240815, 3324.0, 3324.0, 3328.6, 3323.2, 3326.2, 571, null, 942, 33105], [20240815, 3326.2, 3326.2, 3328.0, 3324.2, 3324.4, 285, null, 943, 32932], [20240815, 3324.4, 3324.6, 3326.8, 3322.4, 3326.2, 366, null, 944, 32786], [20240815, 3326.2, 3326.0, 3326.8, 3322.4, 3323.8, 268, null, 945, 32668], [20240815, 3323.8, 3324.6, 3325.8, 3323.2, 3324.0, 269, null, 946, 32548], [20240815, 3324.0, 3323.8, 3324.6, 3322.4, 3322.8, 241, null, 947, 32416], [20240815, 3322.8, 3322.8, 3324.8, 3322.8, 3324.2, 180, null, 948, 32351], [20240815, 3324.2, 3324.2, 3325.8, 3323.2, 3325.0, 141, null, 949, 32278], [20240815, 3325.0, 3325.2, 3329.0, 3325.2, 3328.4, 259, null, 950, 32174], [20240815, 3328.4, 3328.2, 3333.0, 3328.2, 3332.2, 464, null, 951, 31932], [20240815, 3332.2, 3332.2, 3332.2, 3327.8, 3328.6, 242, null, 952, 31825], [20240815, 3328.6, 3328.8, 3330.4, 3327.2, 3327.8, 159, null, 953, 31758], [20240815, 3327.8, 3327.6, 3328.6, 3326.6, 3327.6, 203, null, 954, 31627], [20240815, 3327.6, 3327.2, 3327.6, 3323.4, 3324.2, 236, null, 955, 31502], [20240815, 3324.2, 3323.8, 3323.8, 3318.6, 3319.0, 370, null, 956, 31340], [20240815, 3319.0, 3319.2, 3326.6, 3316.2, 3325.0, 665, null, 957, 31169], [20240815, 3325.0, 3325.2, 3330.6, 3325.2, 3329.6, 386, null, 958, 31042], [20240815, 3329.6, 3329.0, 3331.8, 3328.4, 3331.8, 339, null, 959, 30921], [20240815, 3331.8, 3331.4, 3331.8, 3329.4, 3330.0, 235, null, 1000, 30830], [20240815, 3330.0, 3329.8, 3331.8, 3329.6, 3330.2, 318, null, 1001, 30644], [20240815, 3330.2, 3330.8, 3331.8, 3326.4, 3326.4, 202, null, 1002, 30558], [20240815, 3326.4, 3326.4, 3328.4, 3325.6, 3327.0, 167, null, 1003, 30500], [20240815, 3327.0, 3326.6, 3326.6, 3324.2, 3325.4, 178, null, 1004, 30435], [20240815, 3325.4, 3325.6, 3325.6, 3322.6, 3323.8, 249, null, 1005, 30399], [20240815, 3323.8, 3323.8, 3326.4, 3322.8, 3322.8, 204, null, 1006, 30326], [20240815, 3322.8, 3322.8, 3324.4, 3321.8, 3324.4, 180, null, 1007, 30223], [20240815, 3324.4, 3324.0, 3328.2, 3324.0, 3327.2, 214, null, 1008, 30114], [20240815, 3327.2, 3326.6, 3327.0, 3323.8, 3326.8, 122, null, 1009, 30069], [20240815, 3326.8, 3327.0, 3332.0, 3327.0, 3329.4, 313, null, 1010, 29985], [20240815, 3329.4, 3330.0, 3337.6, 3330.0, 3337.4, 540, null, 1011, 29833], [20240815, 3337.4, 3336.8, 3337.4, 3333.6, 3335.6, 361, null, 1012, 29731], [20240815, 3335.6, 3336.0, 3339.8, 3336.0, 3339.4, 425, null, 1013, 29639], [20240815, 3339.4, 3339.4, 3341.6, 3337.4, 3340.0, 341, null, 1014, 29512], [20240815, 3340.0, 3339.8, 3345.0, 3339.8, 3343.2, 408, null, 1015, 29428], [20240815, 3343.2, 3342.8, 3349.0, 3342.8, 3347.8, 468, null, 1016, 29278], [20240815, 3347.8, 3347.8, 3350.0, 3347.4, 3349.8, 275, null, 1017, 29202], [20240815, 3349.8, 3349.6, 3349.6, 3345.0, 3346.4, 348, null, 1018, 29092], [20240815, 3346.4, 3347.2, 3348.2, 3343.8, 3348.2, 311, null, 1019, 29036], [20240815, 3348.2, 3348.2, 3354.6, 3348.2, 3353.2, 372, null, 1020, 28964], [20240815, 3353.2, 3353.2, 3356.0, 3351.4, 3354.8, 355, null, 1021, 28886], [20240815, 3354.8, 3354.8, 3354.8, 3352.2, 3354.2, 230, null, 1022, 28840], [20240815, 3354.2, 3354.8, 3355.4, 3353.2, 3353.8, 137, null, 1023, 28793], [20240815, 3353.8, 3353.6, 3354.0, 3349.4, 3350.8, 235, null, 1024, 28720], [20240815, 3350.8, 3350.8, 3352.0, 3349.0, 3349.4, 237, null, 1025, 28629], [20240815, 3349.4, 3350.2, 3353.2, 3349.4, 3350.4, 181, null, 1026, 28586], [20240815, 3350.4, 3350.6, 3353.0, 3350.2, 3350.8, 143, null, 1027, 28550], [20240815, 3350.8, 3350.4, 3354.2, 3350.4, 3352.6, 364, null, 1028, 28378], [20240815, 3352.6, 3352.6, 3355.6, 3352.6, 3354.6, 213, null, 1029, 28280], [20240815, 3354.6, 3354.6, 3355.2, 3351.0, 3354.0, 249, null, 1030, 28197], [20240815, 3354.0, 3354.0, 3358.4, 3354.0, 3358.4, 320, null, 1031, 28070], [20240815, 3358.4, 3358.6, 3361.8, 3358.4, 3361.6, 298, null, 1032, 27995], [20240815, 3361.6, 3361.2, 3361.4, 3356.0, 3356.4, 207, null, 1033, 27950], [20240815, 3356.4, 3356.2, 3357.4, 3355.4, 3356.0, 148, null, 1034, 27903], [20240815, 3356.0, 3356.0, 3356.6, 3350.6, 3351.8, 140, null, 1035, 27842], [20240815, 3351.8, 3351.8, 3353.8, 3351.8, 3353.4, 130, null, 1036, 27795], [20240815, 3353.4, 3353.4, 3354.0, 3351.8, 3354.0, 113, null, 1037, 27756], [20240815, 3354.0, 3354.0, 3356.6, 3353.4, 3354.6, 152, null, 1038, 27749], [20240815, 3354.6, 3354.4, 3356.6, 3353.8, 3356.2, 110, null, 1039, 27713], [20240815, 3356.2, 3356.0, 3356.2, 3353.4, 3354.0, 110, null, 1040, 27690], [20240815, 3354.0, 3354.0, 3354.0, 3352.0, 3352.6, 68, null, 1041, 27663], [20240815, 3352.6, 3353.0, 3354.8, 3352.6, 3353.4, 166, null, 1042, 27609], [20240815, 3353.4, 3353.2, 3353.4, 3352.0, 3352.4, 77, null, 1043, 27583], [20240815, 3352.4, 3352.6, 3353.6, 3352.4, 3353.2, 66, null, 1044, 27559], [20240815, 3353.2, 3353.4, 3353.8, 3352.4, 3353.8, 93, null, 1045, 27527], [20240815, 3353.8, 3353.6, 3354.0, 3352.2, 3353.6, 122, null, 1046, 27503], [20240815, 3353.6, 3353.6, 3353.8, 3351.4, 3352.2, 106, null, 1047, 27480], [20240815, 3352.2, 3352.2, 3352.2, 3347.0, 3348.8, 124, null, 1048, 27460], [20240815, 3348.8, 3348.8, 3348.8, 3347.2, 3347.4, 106, null, 1049, 27431], [20240815, 3347.4, 3346.6, 3347.2, 3345.8, 3347.2, 208, null, 1050, 27383], [20240815, 3347.2, 3347.0, 3348.4, 3346.2, 3346.8, 100, null, 1051, 27354], [20240815, 3346.8, 3346.8, 3347.0, 3343.4, 3344.2, 207, null, 1052, 27338], [20240815, 3344.2, 3344.6, 3345.6, 3344.0, 3344.8, 137, null, 1053, 27297], [20240815, 3344.8, 3345.0, 3345.2, 3344.0, 3344.0, 79, null, 1054, 27279], [20240815, 3344.0, 3344.0, 3344.2, 3342.8, 3343.4, 91, null, 1055, 27268], [20240815, 3343.4, 3343.2, 3345.4, 3343.0, 3345.2, 105, null, 1056, 27256], [20240815, 3345.2, 3345.4, 3349.4, 3344.4, 3348.8, 189, null, 1057, 27218], [20240815, 3348.8, 3348.6, 3350.0, 3346.4, 3346.4, 140, null, 1058, 27221], [20240815, 3346.4, 3346.4, 3348.0, 3346.4, 3347.4, 60, null, 1059, 27198], [20240815, 3347.4, 3347.4, 3349.4, 3347.4, 3348.6, 100, null, 1100, 27210], [20240815, 3348.6, 3349.0, 3351.8, 3348.8, 3351.8, 211, null, 1101, 27202], [20240815, 3351.8, 3352.0, 3353.0, 3351.0, 3351.6, 104, null, 1102, 27205], [20240815, 3351.6, 3351.6, 3354.0, 3351.2, 3353.6, 127, null, 1103, 27170], [20240815, 3353.6, 3353.0, 3353.0, 3348.6, 3349.0, 112, null, 1104, 27132], [20240815, 3349.0, 3348.6, 3348.8, 3346.2, 3347.0, 117, null, 1105, 27104], [20240815, 3347.0, 3346.8, 3347.2, 3345.6, 3346.4, 90, null, 1106, 27067], [20240815, 3346.4, 3346.6, 3348.2, 3346.0, 3347.8, 70, null, 1107, 27065], [20240815, 3347.8, 3347.2, 3348.0, 3347.0, 3347.4, 44, null, 1108, 27036], [20240815, 3347.4, 3347.2, 3347.6, 3346.0, 3346.0, 45, null, 1109, 27008], [20240815, 3346.0, 3346.0, 3348.0, 3345.8, 3347.6, 56, null, 1110, 26980], [20240815, 3347.6, 3347.2, 3351.2, 3347.2, 3350.2, 84, null, 1111, 26950], [20240815, 3350.2, 3350.2, 3350.6, 3348.6, 3349.2, 55, null, 1112, 26928], [20240815, 3349.2, 3348.4, 3349.6, 3348.0, 3349.6, 55, null, 1113, 26921], [20240815, 3349.6, 3349.4, 3349.4, 3346.8, 3347.8, 48, null, 1114, 26890], [20240815, 3347.8, 3347.8, 3351.0, 3347.0, 3350.4, 69, null, 1115, 26869], [20240815, 3350.4, 3350.2, 3351.2, 3350.0, 3350.8, 65, null, 1116, 26835], [20240815, 3350.8, 3351.4, 3352.4, 3350.8, 3351.8, 97, null, 1117, 26796], [20240815, 3351.8, 3351.2, 3352.6, 3351.2, 3351.6, 59, null, 1118, 26780], [20240815, 3351.6, 3351.8, 3352.8, 3351.6, 3352.8, 65, null, 1119, 26750], [20240815, 3352.8, 3353.0, 3353.0, 3351.6, 3352.6, 72, null, 1120, 26708], [20240815, 3352.6, 3352.8, 3353.0, 3351.8, 3352.4, 66, null, 1121, 26702], [20240815, 3352.4, 3352.4, 3352.6, 3351.6, 3352.6, 61, null, 1122, 26684], [20240815, 3352.6, 3352.2, 3352.8, 3351.6, 3352.8, 85, null, 1123, 26697], [20240815, 3352.8, 3352.8, 3354.0, 3352.4, 3354.0, 58, null, 1124, 26686], [20240815, 3354.0, 3354.0, 3354.0, 3352.2, 3353.2, 32, null, 1125, 26674], [20240815, 3353.2, 3353.4, 3353.4, 3352.2, 3352.4, 52, null, 1126, 26646], [20240815, 3352.4, 3352.0, 3352.0, 3350.8, 3351.0, 52, null, 1127, 26620], [20240815, 3351.0, 3350.8, 3351.0, 3350.0, 3350.0, 86, null, 1128, 26604], [20240815, 3350.0, 3350.0, 3350.6, 3349.4, 3349.6, 57, null, 1129, 26592], [20240815, 3349.6, 3349.6, 3350.2, 3348.2, 3348.2, 59, null, 1130, 26561], [20240815, 3348.2, 3349.8, 3351.2, 3348.8, 3349.6, 279, null, 1301, 26529], [20240815, 3349.6, 3349.6, 3350.4, 3346.8, 3347.0, 166, null, 1302, 26579], [20240815, 3347.0, 3347.8, 3347.8, 3346.0, 3346.2, 86, null, 1303, 26568], [20240815, 3346.2, 3346.0, 3346.0, 3344.6, 3345.0, 58, null, 1304, 26548], [20240815, 3345.0, 3344.6, 3344.6, 3341.2, 3341.2, 97, null, 1305, 26549], [20240815, 3341.2, 3341.2, 3341.4, 3338.8, 3339.6, 142, null, 1306, 26536], [20240815, 3339.6, 3339.4, 3342.8, 3339.4, 3342.6, 105, null, 1307, 26511], [20240815, 3342.6, 3342.0, 3342.0, 3339.2, 3340.4, 121, null, 1308, 26476], [20240815, 3340.4, 3340.6, 3340.8, 3339.4, 3340.6, 69, null, 1309, 26463], [20240815, 3340.6, 3340.6, 3340.6, 3338.8, 3339.4, 81, null, 1310, 26451], [20240815, 3339.4, 3339.4, 3339.4, 3337.6, 3338.0, 84, null, 1311, 26435], [20240815, 3338.0, 3337.4, 3339.6, 3337.0, 3339.6, 85, null, 1312, 26409], [20240815, 3339.6, 3339.6, 3339.6, 3338.0, 3338.8, 66, null, 1313, 26409], [20240815, 3338.8, 3339.0, 3339.6, 3338.6, 3339.0, 83, null, 1314, 26402], [20240815, 3339.0, 3338.8, 3339.0, 3337.0, 3337.2, 83, null, 1315, 26404], [20240815, 3337.2, 3337.8, 3337.8, 3335.8, 3336.0, 101, null, 1316, 26410], [20240815, 3336.0, 3336.2, 3336.4, 3334.2, 3335.6, 134, null, 1317, 26425], [20240815, 3335.6, 3335.4, 3335.8, 3334.4, 3335.0, 63, null, 1318, 26406], [20240815, 3335.0, 3334.6, 3335.2, 3333.2, 3335.0, 201, null, 1319, 26441], [20240815, 3335.0, 3335.0, 3338.6, 3334.8, 3338.2, 108, null, 1320, 26432], [20240815, 3338.2, 3337.8, 3337.8, 3335.4, 3336.4, 76, null, 1321, 26425], [20240815, 3336.4, 3336.2, 3336.6, 3334.8, 3335.4, 73, null, 1322, 26416], [20240815, 3335.4, 3335.4, 3336.0, 3335.0, 3336.0, 50, null, 1323, 26406], [20240815, 3336.0, 3335.8, 3336.2, 3335.0, 3336.2, 45, null, 1324, 26384], [20240815, 3336.2, 3335.6, 3336.4, 3335.4, 3335.8, 48, null, 1325, 26361], [20240815, 3335.8, 3336.4, 3336.8, 3335.0, 3336.0, 48, null, 1326, 26347], [20240815, 3336.0, 3335.6, 3336.2, 3335.0, 3335.2, 47, null, 1327, 26337], [20240815, 3335.2, 3335.4, 3336.4, 3335.0, 3335.6, 58, null, 1328, 26330], [20240815, 3335.6, 3335.6, 3336.4, 3335.2, 3336.0, 60, null, 1329, 26315], [20240815, 3336.0, 3336.0, 3336.6, 3335.6, 3336.2, 55, null, 1330, 26300], [20240815, 3336.2, 3336.4, 3336.4, 3334.2, 3334.2, 96, null, 1331, 26281], [20240815, 3334.2, 3334.2, 3335.0, 3334.0, 3334.8, 57, null, 1332, 26269], [20240815, 3334.8, 3334.8, 3336.6, 3334.4, 3336.2, 83, null, 1333, 26238], [20240815, 3336.2, 3336.4, 3336.4, 3333.6, 3333.6, 62, null, 1334, 26221], [20240815, 3333.6, 3333.6, 3334.2, 3332.2, 3332.2, 87, null, 1335, 26211], [20240815, 3332.2, 3331.8, 3333.0, 3331.6, 3331.6, 90, null, 1336, 26187], [20240815, 3331.6, 3331.4, 3332.4, 3331.2, 3331.4, 78, null, 1337, 26178], [20240815, 3331.4, 3331.8, 3333.0, 3331.2, 3332.6, 107, null, 1338, 26166], [20240815, 3332.6, 3332.6, 3334.0, 3332.0, 3334.0, 68, null, 1339, 26172], [20240815, 3334.0, 3334.2, 3336.2, 3333.6, 3335.0, 99, null, 1340, 26188], [20240815, 3335.0, 3335.2, 3335.6, 3332.6, 3334.0, 90, null, 1341, 26176], [20240815, 3334.0, 3334.0, 3335.0, 3333.2, 3334.0, 45, null, 1342, 26161], [20240815, 3334.0, 3333.4, 3334.0, 3332.6, 3332.8, 47, null, 1343, 26149], [20240815, 3332.8, 3333.6, 3333.6, 3332.2, 3332.2, 42, null, 1344, 26145], [20240815, 3332.2, 3333.2, 3333.2, 3332.2, 3333.0, 39, null, 1345, 26130], [20240815, 3333.0, 3332.6, 3333.0, 3331.8, 3332.6, 57, null, 1346, 26111], [20240815, 3332.6, 3332.6, 3333.0, 3331.8, 3332.0, 68, null, 1347, 26104], [20240815, 3332.0, 3332.0, 3332.6, 3328.0, 3330.6, 161, null, 1348, 26092], [20240815, 3330.6, 3330.8, 3331.2, 3329.6, 3330.0, 65, null, 1349, 26084], [20240815, 3330.0, 3330.0, 3330.2, 3328.0, 3328.0, 92, null, 1350, 26080], [20240815, 3328.0, 3328.6, 3330.0, 3327.2, 3330.0, 79, null, 1351, 26063], [20240815, 3330.0, 3330.0, 3330.2, 3328.6, 3330.2, 61, null, 1352, 26037], [20240815, 3330.2, 3330.2, 3332.6, 3329.6, 3332.6, 56, null, 1353, 26036], [20240815, 3332.6, 3332.4, 3332.6, 3331.6, 3332.4, 65, null, 1354, 26044], [20240815, 3332.4, 3331.6, 3332.0, 3330.8, 3331.6, 46, null, 1355, 26035], [20240815, 3331.6, 3331.8, 3332.6, 3331.4, 3332.6, 45, null, 1356, 26024], [20240815, 3332.6, 3332.6, 3332.8, 3331.4, 3331.6, 44, null, 1357, 26021], [20240815, 3331.6, 3332.2, 3332.2, 3331.0, 3331.4, 28, null, 1358, 26009], [20240815, 3331.4, 3331.6, 3332.4, 3331.2, 3331.6, 36, null, 1359, 25998], [20240815, 3331.6, 3331.8, 3331.8, 3330.0, 3330.8, 54, null, 1400, 25990], [20240815, 3330.8, 3330.6, 3330.8, 3328.2, 3328.2, 102, null, 1401, 26001], [20240815, 3328.2, 3328.4, 3329.8, 3328.2, 3328.2, 51, null, 1402, 25990], [20240815, 3328.2, 3328.4, 3329.2, 3328.0, 3328.8, 33, null, 1403, 25969], [20240815, 3328.8, 3328.8, 3330.0, 3328.6, 3330.0, 40, null, 1404, 25953], [20240815, 3330.0, 3330.0, 3332.4, 3330.0, 3332.2, 62, null, 1405, 25940], [20240815, 3332.2, 3332.2, 3332.8, 3331.0, 3332.0, 59, null, 1406, 25911], [20240815, 3332.0, 3332.8, 3332.8, 3329.8, 3330.0, 86, null, 1407, 25866], [20240815, 3330.0, 3330.6, 3331.4, 3330.2, 3331.0, 52, null, 1408, 25832], [20240815, 3331.0, 3331.2, 3331.2, 3329.6, 3329.6, 34, null, 1409, 25814], [20240815, 3329.6, 3330.0, 3330.0, 3328.8, 3328.8, 36, null, 1410, 25801], [20240815, 3328.8, 3329.2, 3329.2, 3325.6, 3326.0, 131, null, 1411, 25773], [20240815, 3326.0, 3325.6, 3326.4, 3324.6, 3325.6, 151, null, 1412, 25760], [20240815, 3325.6, 3326.0, 3326.0, 3324.6, 3325.4, 110, null, 1413, 25720], [20240815, 3325.4, 3325.4, 3327.4, 3325.0, 3326.2, 67, null, 1414, 25716], [20240815, 3326.2, 3326.2, 3326.4, 3325.4, 3326.2, 63, null, 1415, 25695], [20240815, 3326.2, 3325.6, 3326.0, 3325.2, 3326.0, 100, null, 1416, 25666], [20240815, 3326.0, 3326.0, 3326.2, 3325.6, 3325.8, 47, null, 1417, 25654], [20240815, 3325.8, 3326.4, 3327.0, 3325.8, 3327.0, 62, null, 1418, 25634], [20240815, 3327.0, 3326.6, 3326.8, 3325.8, 3326.2, 45, null, 1419, 25612], [20240815, 3326.2, 3326.4, 3326.8, 3326.0, 3326.8, 62, null, 1420, 25589], [20240815, 3326.8, 3326.4, 3327.6, 3325.8, 3326.6, 71, null, 1421, 25591], [20240815, 3326.6, 3327.6, 3328.2, 3326.0, 3326.2, 80, null, 1422, 25587], [20240815, 3326.2, 3326.0, 3327.2, 3325.4, 3327.0, 39, null, 1423, 25592], [20240815, 3327.0, 3327.0, 3328.0, 3327.0, 3328.0, 48, null, 1424, 25586], [20240815, 3328.0, 3328.2, 3331.4, 3328.2, 3331.4, 116, null, 1425, 25580], [20240815, 3331.4, 3331.4, 3333.0, 3330.4, 3333.0, 87, null, 1426, 25580], [20240815, 3333.0, 3332.8, 3334.4, 3332.8, 3333.8, 64, null, 1427, 25586], [20240815, 3333.8, 3333.8, 3334.2, 3332.8, 3333.0, 81, null, 1428, 25589], [20240815, 3333.0, 3333.4, 3333.8, 3333.0, 3333.6, 53, null, 1429, 25569], [20240815, 3333.6, 3333.6, 3333.8, 3331.4, 3332.2, 68, null, 1430, 25557], [20240815, 3332.2, 3332.0, 3333.6, 3331.8, 3333.6, 72, null, 1431, 25553], [20240815, 3333.6, 3333.6, 3336.0, 3333.6, 3335.4, 121, null, 1432, 25551], [20240815, 3335.4, 3335.8, 3338.2, 3335.2, 3337.6, 144, null, 1433, 25571], [20240815, 3337.6, 3338.4, 3338.4, 3336.4, 3337.2, 88, null, 1434, 25562], [20240815, 3337.2, 3337.2, 3337.4, 3335.4, 3336.0, 77, null, 1435, 25546], [20240815, 3336.0, 3336.0, 3336.0, 3333.0, 3333.2, 91, null, 1436, 25550], [20240815, 3333.2, 3333.2, 3334.4, 3333.2, 3334.2, 72, null, 1437, 25540], [20240815, 3334.2, 3334.4, 3334.6, 3333.4, 3333.8, 58, null, 1438, 25510], [20240815, 3333.8, 3333.4, 3334.4, 3333.2, 3333.2, 59, null, 1439, 25484], [20240815, 3333.2, 3333.6, 3334.0, 3333.2, 3333.2, 77, null, 1440, 25443], [20240815, 3333.2, 3333.4, 3333.6, 3331.4, 3331.8, 138, null, 1441, 25376], [20240815, 3331.8, 3331.8, 3335.4, 3328.8, 3335.4, 257, null, 1442, 25359], [20240815, 3335.4, 3334.8, 3339.6, 3334.8, 3338.6, 205, null, 1443, 25374], [20240815, 3338.6, 3339.0, 3340.0, 3338.4, 3340.0, 188, null, 1444, 25391], [20240815, 3340.0, 3340.0, 3341.4, 3339.6, 3340.0, 213, null, 1445, 25405], [20240815, 3340.0, 3340.0, 3343.0, 3340.0, 3343.0, 161, null, 1446, 25361], [20240815, 3343.0, 3342.2, 3344.2, 3342.2, 3344.0, 142, null, 1447, 25378], [20240815, 3344.0, 3344.0, 3344.0, 3342.0, 3343.0, 110, null, 1448, 25366], [20240815, 3343.0, 3342.6, 3343.0, 3342.4, 3342.4, 65, null, 1449, 25361], [20240815, 3342.4, 3342.4, 3344.4, 3342.0, 3344.4, 108, null, 1450, 25362], [20240815, 3344.4, 3344.2, 3345.0, 3343.8, 3344.6, 173, null, 1451, 25320], [20240815, 3344.6, 3344.4, 3345.2, 3343.4, 3344.6, 161, null, 1452, 25280], [20240815, 3344.6, 3344.6, 3344.8, 3342.6, 3344.2, 213, null, 1453, 25227], [20240815, 3344.2, 3344.2, 3344.4, 3343.4, 3343.8, 171, null, 1454, 25184], [20240815, 3343.8, 3343.8, 3344.2, 3343.0, 3344.2, 142, null, 1455, 25146], [20240815, 3344.2, 3344.2, 3346.2, 3344.2, 3345.2, 350, null, 1456, 25199], [20240815, 3345.2, 3344.8, 3345.4, 3342.6, 3342.8, 159, null, 1457, 25170], [20240815, 3342.8, 3343.0, 3343.4, 3341.6, 3341.8, 134, null, 1458, 25150], [20240815, 3341.8, 3341.8, 3342.0, 3339.2, 3339.4, 115, null, 1459, 25130], [20240815, 3339.4, 3339.6, 3339.8, 3338.0, 3339.8, 210, null, 1500, 25158], [20240816, 3339.8, 3333.6, 3337.6, 3331.2, 3331.2, 1470, null, 931, 138836], [20240816, 3331.2, 3331.2, 3333.4, 3328.8, 3329.0, 775, null, 932, 138501], [20240816, 3329.0, 3329.2, 3330.6, 3328.0, 3330.2, 523, null, 933, 138228], [20240816, 3330.2, 3330.8, 3330.8, 3328.4, 3328.4, 454, null, 934, 138057], [20240816, 3328.4, 3328.2, 3330.0, 3327.2, 3328.0, 558, null, 935, 137828], [20240816, 3328.0, 3327.6, 3329.0, 3326.0, 3328.8, 505, null, 936, 137634], [20240816, 3328.8, 3329.0, 3330.0, 3328.4, 3329.4, 351, null, 937, 137533], [20240816, 3329.4, 3329.6, 3333.2, 3328.6, 3332.6, 417, null, 938, 137342], [20240816, 3332.6, 3333.0, 3341.0, 3332.2, 3338.4, 741, null, 939, 137014], [20240816, 3338.4, 3338.2, 3342.6, 3336.8, 3340.6, 653, null, 940, 136748], [20240816, 3340.6, 3340.6, 3340.6, 3337.8, 3338.6, 452, null, 941, 136581], [20240816, 3338.6, 3338.4, 3340.4, 3337.4, 3340.0, 265, null, 942, 136479], [20240816, 3340.0, 3340.0, 3340.8, 3338.0, 3339.6, 290, null, 943, 136418], [20240816, 3339.6, 3339.8, 3339.8, 3338.2, 3339.4, 209, null, 944, 136360], [20240816, 3339.4, 3339.0, 3340.2, 3336.2, 3338.0, 461, null, 945, 136184], [20240816, 3338.0, 3337.6, 3338.0, 3334.6, 3335.4, 431, null, 946, 136036], [20240816, 3335.4, 3335.4, 3336.0, 3334.6, 3335.4, 222, null, 947, 136024], [20240816, 3335.4, 3335.0, 3335.6, 3334.0, 3335.4, 225, null, 948, 135995], [20240816, 3335.4, 3335.4, 3335.4, 3334.0, 3334.4, 190, null, 949, 135946], [20240816, 3334.4, 3334.4, 3335.4, 3334.2, 3334.6, 181, null, 950, 135897], [20240816, 3334.6, 3334.8, 3334.8, 3331.6, 3331.8, 383, null, 951, 135808], [20240816, 3331.8, 3331.8, 3340.8, 3331.0, 3340.8, 670, null, 952, 135647], [20240816, 3340.8, 3341.2, 3346.6, 3341.0, 3342.6, 1084, null, 953, 135328], [20240816, 3342.6, 3342.0, 3345.0, 3342.0, 3342.8, 490, null, 954, 135296], [20240816, 3342.8, 3342.8, 3343.4, 3341.0, 3341.2, 316, null, 955, 135240], [20240816, 3341.2, 3341.2, 3344.6, 3340.6, 3343.8, 403, null, 956, 135117], [20240816, 3343.8, 3343.8, 3344.4, 3342.2, 3344.0, 334, null, 957, 135050], [20240816, 3344.0, 3344.0, 3344.0, 3342.4, 3343.6, 246, null, 958, 134942], [20240816, 3343.6, 3343.0, 3347.6, 3343.0, 3346.4, 493, null, 959, 134828], [20240816, 3346.4, 3346.4, 3347.8, 3346.2, 3347.8, 334, null, 1000, 134779], [20240816, 3347.8, 3347.8, 3349.4, 3344.4, 3344.4, 571, null, 1001, 134653], [20240816, 3344.4, 3344.6, 3345.0, 3341.6, 3342.2, 366, null, 1002, 134559], [20240816, 3342.2, 3342.4, 3343.4, 3340.4, 3343.0, 362, null, 1003, 134415], [20240816, 3343.0, 3342.8, 3344.0, 3342.6, 3343.0, 163, null, 1004, 134365], [20240816, 3343.0, 3343.0, 3343.4, 3340.6, 3341.8, 245, null, 1005, 134316], [20240816, 3341.8, 3341.8, 3342.2, 3340.0, 3341.0, 237, null, 1006, 134283], [20240816, 3341.0, 3341.0, 3341.4, 3339.2, 3340.0, 292, null, 1007, 134234], [20240816, 3340.0, 3340.0, 3340.2, 3337.8, 3339.0, 231, null, 1008, 134166], [20240816, 3339.0, 3338.8, 3342.0, 3338.6, 3341.8, 194, null, 1009, 134121], [20240816, 3341.8, 3341.8, 3341.8, 3340.2, 3340.8, 146, null, 1010, 134111], [20240816, 3340.8, 3340.8, 3341.8, 3340.4, 3340.6, 166, null, 1011, 134131], [20240816, 3340.6, 3340.6, 3340.6, 3338.8, 3339.2, 144, null, 1012, 134118], [20240816, 3339.2, 3338.8, 3340.4, 3338.8, 3338.8, 150, null, 1013, 134106], [20240816, 3338.8, 3339.2, 3339.4, 3337.8, 3338.4, 178, null, 1014, 134072], [20240816, 3338.4, 3338.4, 3340.0, 3338.2, 3340.0, 126, null, 1015, 134074], [20240816, 3340.0, 3340.0, 3340.4, 3338.6, 3338.6, 124, null, 1016, 134097], [20240816, 3338.6, 3338.8, 3338.8, 3337.6, 3338.2, 172, null, 1017, 134068], [20240816, 3338.2, 3338.6, 3340.4, 3338.6, 3339.2, 189, null, 1018, 134083], [20240816, 3339.2, 3339.2, 3339.6, 3338.0, 3338.6, 146, null, 1019, 134090], [20240816, 3338.6, 3338.6, 3347.6, 3337.8, 3343.6, 1240, null, 1020, 133826], [20240816, 3343.6, 3343.4, 3343.6, 3341.2, 3342.2, 350, null, 1021, 133805], [20240816, 3342.2, 3342.0, 3342.8, 3341.2, 3342.0, 202, null, 1022, 133799], [20240816, 3342.0, 3342.0, 3344.0, 3341.6, 3343.4, 165, null, 1023, 133794], [20240816, 3343.4, 3343.6, 3345.8, 3343.4, 3344.4, 311, null, 1024, 133805], [20240816, 3344.4, 3344.8, 3345.2, 3342.6, 3343.2, 186, null, 1025, 133795], [20240816, 3343.2, 3342.8, 3343.6, 3342.2, 3343.2, 117, null, 1026, 133766], [20240816, 3343.2, 3343.4, 3345.0, 3342.8, 3343.6, 203, null, 1027, 133773], [20240816, 3343.6, 3344.0, 3344.8, 3342.8, 3343.0, 170, null, 1028, 133754], [20240816, 3343.0, 3342.8, 3342.8, 3340.8, 3340.8, 233, null, 1029, 133725], [20240816, 3340.8, 3340.8, 3344.4, 3340.8, 3344.4, 200, null, 1030, 133665], [20240816, 3344.4, 3344.2, 3344.8, 3341.4, 3341.4, 217, null, 1031, 133651], [20240816, 3341.4, 3341.4, 3343.0, 3341.0, 3341.4, 145, null, 1032, 133656], [20240816, 3341.4, 3342.2, 3343.4, 3341.8, 3341.8, 136, null, 1033, 133627], [20240816, 3341.8, 3342.0, 3342.6, 3341.6, 3341.6, 111, null, 1034, 133631], [20240816, 3341.6, 3342.0, 3343.0, 3341.6, 3342.4, 95, null, 1035, 133611], [20240816, 3342.4, 3342.6, 3343.0, 3341.8, 3342.8, 109, null, 1036, 133588], [20240816, 3342.8, 3342.6, 3343.4, 3341.8, 3342.0, 126, null, 1037, 133613], [20240816, 3342.0, 3342.2, 3343.0, 3342.0, 3342.4, 106, null, 1038, 133614], [20240816, 3342.4, 3342.4, 3343.2, 3342.4, 3343.0, 63, null, 1039, 133613], [20240816, 3343.0, 3343.0, 3343.4, 3342.4, 3342.8, 68, null, 1040, 133625], [20240816, 3342.8, 3342.8, 3343.6, 3341.6, 3341.6, 115, null, 1041, 133611], [20240816, 3341.6, 3341.6, 3341.6, 3339.0, 3339.0, 243, null, 1042, 133593], [20240816, 3339.0, 3339.0, 3340.6, 3338.8, 3339.6, 215, null, 1043, 133567], [20240816, 3339.6, 3339.6, 3339.6, 3336.6, 3337.8, 259, null, 1044, 133569], [20240816, 3337.8, 3337.8, 3338.8, 3337.0, 3337.2, 133, null, 1045, 133573], [20240816, 3337.2, 3338.0, 3338.0, 3336.6, 3336.6, 122, null, 1046, 133551], [20240816, 3336.6, 3337.0, 3338.0, 3336.6, 3338.0, 100, null, 1047, 133519], [20240816, 3338.0, 3338.0, 3338.0, 3336.8, 3336.8, 150, null, 1048, 133506], [20240816, 3336.8, 3336.8, 3336.8, 3335.6, 3335.6, 211, null, 1049, 133468], [20240816, 3335.6, 3335.8, 3337.0, 3335.6, 3336.0, 144, null, 1050, 133456], [20240816, 3336.0, 3336.4, 3337.6, 3336.2, 3336.4, 109, null, 1051, 133478], [20240816, 3336.4, 3336.6, 3336.6, 3333.8, 3333.8, 288, null, 1052, 133460], [20240816, 3333.8, 3333.8, 3335.4, 3333.6, 3334.4, 141, null, 1053, 133455], [20240816, 3334.4, 3334.4, 3335.0, 3334.4, 3334.8, 67, null, 1054, 133454], [20240816, 3334.8, 3334.6, 3335.6, 3334.2, 3334.8, 114, null, 1055, 133455], [20240816, 3334.8, 3334.8, 3334.8, 3334.0, 3334.4, 101, null, 1056, 133445], [20240816, 3334.4, 3334.2, 3334.4, 3332.8, 3333.2, 188, null, 1057, 133433], [20240816, 3333.2, 3333.2, 3335.0, 3333.0, 3334.8, 171, null, 1058, 133434], [20240816, 3334.8, 3334.8, 3335.0, 3334.0, 3334.4, 97, null, 1059, 133445], [20240816, 3334.4, 3334.4, 3335.0, 3334.0, 3334.0, 105, null, 1100, 133459], [20240816, 3334.0, 3334.0, 3334.0, 3332.2, 3332.6, 163, null, 1101, 133473], [20240816, 3332.6, 3332.6, 3333.4, 3332.2, 3332.6, 169, null, 1102, 133462], [20240816, 3332.6, 3332.6, 3333.6, 3332.6, 3333.6, 96, null, 1103, 133489], [20240816, 3333.6, 3333.8, 3333.8, 3332.4, 3332.4, 80, null, 1104, 133481], [20240816, 3332.4, 3332.4, 3333.8, 3332.4, 3333.2, 99, null, 1105, 133481], [20240816, 3333.2, 3333.8, 3336.0, 3333.6, 3335.8, 226, null, 1106, 133487], [20240816, 3335.8, 3335.8, 3335.8, 3334.6, 3335.4, 115, null, 1107, 133498], [20240816, 3335.4, 3335.4, 3335.8, 3335.0, 3335.4, 94, null, 1108, 133474], [20240816, 3335.4, 3335.4, 3335.8, 3335.0, 3335.8, 73, null, 1109, 133480], [20240816, 3335.8, 3336.0, 3336.4, 3335.2, 3335.4, 105, null, 1110, 133478], [20240816, 3335.4, 3335.6, 3335.6, 3333.6, 3333.8, 105, null, 1111, 133492], [20240816, 3333.8, 3333.8, 3334.0, 3333.4, 3333.6, 53, null, 1112, 133499], [20240816, 3333.6, 3333.6, 3334.2, 3333.2, 3334.0, 57, null, 1113, 133520], [20240816, 3334.0, 3333.6, 3336.2, 3333.6, 3335.0, 135, null, 1114, 133561], [20240816, 3335.0, 3335.0, 3335.2, 3334.2, 3334.8, 89, null, 1115, 133590], [20240816, 3334.8, 3334.6, 3336.2, 3334.6, 3335.4, 87, null, 1116, 133617], [20240816, 3335.4, 3335.4, 3336.2, 3335.4, 3335.6, 73, null, 1117, 133619], [20240816, 3335.6, 3335.8, 3336.6, 3335.6, 3335.8, 73, null, 1118, 133616], [20240816, 3335.8, 3335.6, 3336.2, 3335.6, 3335.6, 63, null, 1119, 133637], [20240816, 3335.6, 3335.6, 3336.6, 3335.4, 3336.6, 56, null, 1120, 133643], [20240816, 3336.6, 3336.2, 3336.8, 3335.8, 3335.8, 91, null, 1121, 133640], [20240816, 3335.8, 3336.0, 3336.2, 3335.0, 3335.0, 70, null, 1122, 133648], [20240816, 3335.0, 3335.0, 3335.4, 3334.8, 3335.2, 39, null, 1123, 133648], [20240816, 3335.2, 3334.8, 3335.2, 3334.4, 3334.6, 45, null, 1124, 133656], [20240816, 3334.6, 3334.4, 3334.8, 3334.0, 3334.4, 75, null, 1125, 133661], [20240816, 3334.4, 3334.6, 3335.4, 3334.0, 3334.8, 71, null, 1126, 133656], [20240816, 3334.8, 3334.6, 3335.2, 3333.8, 3333.8, 62, null, 1127, 133656], [20240816, 3333.8, 3334.2, 3335.0, 3334.2, 3335.0, 63, null, 1128, 133679], [20240816, 3335.0, 3335.0, 3335.0, 3333.6, 3334.0, 85, null, 1129, 133654], [20240816, 3334.0, 3334.4, 3334.8, 3333.4, 3334.2, 131, null, 1130, 133628], [20240816, 3334.2, 3333.8, 3334.6, 3332.4, 3334.2, 166, null, 1301, 133644], [20240816, 3334.2, 3333.8, 3334.6, 3332.6, 3333.2, 116, null, 1302, 133645], [20240816, 3333.2, 3332.4, 3333.0, 3332.0, 3332.4, 133, null, 1303, 133641], [20240816, 3332.4, 3332.2, 3333.6, 3330.4, 3330.4, 251, null, 1304, 133663], [20240816, 3330.4, 3330.4, 3331.2, 3328.4, 3328.8, 263, null, 1305, 133641], [20240816, 3328.8, 3328.8, 3330.6, 3328.0, 3328.0, 239, null, 1306, 133655], [20240816, 3328.0, 3328.0, 3329.2, 3327.8, 3328.0, 133, null, 1307, 133659], [20240816, 3328.0, 3327.8, 3334.2, 3327.4, 3333.6, 1071, null, 1308, 133717], [20240816, 3333.6, 3333.4, 3335.6, 3332.6, 3335.6, 405, null, 1309, 133795], [20240816, 3335.6, 3335.4, 3335.8, 3333.6, 3335.4, 376, null, 1310, 133817], [20240816, 3335.4, 3335.4, 3337.4, 3335.4, 3336.2, 366, null, 1311, 133910], [20240816, 3336.2, 3336.2, 3336.8, 3335.4, 3336.4, 180, null, 1312, 133950], [20240816, 3336.4, 3336.8, 3338.6, 3336.6, 3338.2, 346, null, 1313, 134048], [20240816, 3338.2, 3338.2, 3341.6, 3338.2, 3341.4, 404, null, 1314, 134123], [20240816, 3341.4, 3341.2, 3341.6, 3338.0, 3339.2, 424, null, 1315, 134157], [20240816, 3339.2, 3339.2, 3340.0, 3337.8, 3338.6, 187, null, 1316, 134163], [20240816, 3338.6, 3338.8, 3340.0, 3338.0, 3338.4, 179, null, 1317, 134195], [20240816, 3338.4, 3338.4, 3339.8, 3336.8, 3336.8, 256, null, 1318, 134258], [20240816, 3336.8, 3336.8, 3337.8, 3336.4, 3336.4, 141, null, 1319, 134301], [20240816, 3336.4, 3336.6, 3337.0, 3335.6, 3336.8, 133, null, 1320, 134308], [20240816, 3336.8, 3336.8, 3336.8, 3335.4, 3335.8, 135, null, 1321, 134333], [20240816, 3335.8, 3335.6, 3336.6, 3335.4, 3335.4, 85, null, 1322, 134371], [20240816, 3335.4, 3335.4, 3336.2, 3335.2, 3336.0, 123, null, 1323, 134419], [20240816, 3336.0, 3336.2, 3336.2, 3334.6, 3334.8, 92, null, 1324, 134444], [20240816, 3334.8, 3334.6, 3335.0, 3334.0, 3334.2, 149, null, 1325, 134492], [20240816, 3334.2, 3334.2, 3334.8, 3334.0, 3334.4, 111, null, 1326, 134526], [20240816, 3334.4, 3334.4, 3334.6, 3333.6, 3333.6, 129, null, 1327, 134564], [20240816, 3333.6, 3333.6, 3335.0, 3333.6, 3335.0, 133, null, 1328, 134588], [20240816, 3335.0, 3335.0, 3335.2, 3333.8, 3334.4, 89, null, 1329, 134613], [20240816, 3334.4, 3334.4, 3334.4, 3333.6, 3334.0, 79, null, 1330, 134626], [20240816, 3334.0, 3334.2, 3335.6, 3334.0, 3334.6, 104, null, 1331, 134638], [20240816, 3334.6, 3334.8, 3335.0, 3334.0, 3334.0, 79, null, 1332, 134667], [20240816, 3334.0, 3333.8, 3334.2, 3332.8, 3332.8, 160, null, 1333, 134675], [20240816, 3332.8, 3332.8, 3333.2, 3332.2, 3332.2, 159, null, 1334, 134716], [20240816, 3332.2, 3332.2, 3333.0, 3332.2, 3333.0, 82, null, 1335, 134724], [20240816, 3333.0, 3332.8, 3334.4, 3332.4, 3333.8, 162, null, 1336, 134753], [20240816, 3333.8, 3333.6, 3334.4, 3333.2, 3333.2, 66, null, 1337, 134770], [20240816, 3333.2, 3333.2, 3333.6, 3333.0, 3333.0, 76, null, 1338, 134786], [20240816, 3333.0, 3333.0, 3333.6, 3332.4, 3332.8, 85, null, 1339, 134805], [20240816, 3332.8, 3332.6, 3334.0, 3332.6, 3333.4, 121, null, 1340, 134831], [20240816, 3333.4, 3333.4, 3333.4, 3332.0, 3332.0, 89, null, 1341, 134850], [20240816, 3332.0, 3332.0, 3332.4, 3331.6, 3331.8, 112, null, 1342, 134901], [20240816, 3331.8, 3331.8, 3332.6, 3331.6, 3332.2, 83, null, 1343, 134934], [20240816, 3332.2, 3332.2, 3332.4, 3331.6, 3331.8, 61, null, 1344, 134951], [20240816, 3331.8, 3331.8, 3333.4, 3331.6, 3333.0, 141, null, 1345, 134999], [20240816, 3333.0, 3333.0, 3333.8, 3332.6, 3333.4, 102, null, 1346, 135038], [20240816, 3333.4, 3333.4, 3334.6, 3333.0, 3334.6, 154, null, 1347, 135068], [20240816, 3334.6, 3334.2, 3334.4, 3333.2, 3334.0, 70, null, 1348, 135098], [20240816, 3334.0, 3334.0, 3335.0, 3334.0, 3334.2, 59, null, 1349, 135121], [20240816, 3334.2, 3334.6, 3335.4, 3334.4, 3335.2, 109, null, 1350, 135122], [20240816, 3335.2, 3335.2, 3335.6, 3333.4, 3334.4, 162, null, 1351, 135178], [20240816, 3334.4, 3333.8, 3334.0, 3333.0, 3333.4, 62, null, 1352, 135195], [20240816, 3333.4, 3333.2, 3334.2, 3333.2, 3333.8, 67, null, 1353, 135224], [20240816, 3333.8, 3334.2, 3334.6, 3332.8, 3332.8, 91, null, 1354, 135255], [20240816, 3332.8, 3332.8, 3333.8, 3332.6, 3333.2, 82, null, 1355, 135273], [20240816, 3333.2, 3333.8, 3335.2, 3333.4, 3335.0, 202, null, 1356, 135328], [20240816, 3335.0, 3335.0, 3335.2, 3333.8, 3334.0, 127, null, 1357, 135342], [20240816, 3334.0, 3334.0, 3335.0, 3334.0, 3334.2, 115, null, 1358, 135391], [20240816, 3334.2, 3334.2, 3334.8, 3333.8, 3334.2, 57, null, 1359, 135414], [20240816, 3334.2, 3333.8, 3335.8, 3333.8, 3334.6, 164, null, 1400, 135486], [20240816, 3334.6, 3334.6, 3334.8, 3334.0, 3334.2, 161, null, 1401, 135544], [20240816, 3334.2, 3334.6, 3334.8, 3333.8, 3334.4, 73, null, 1402, 135591], [20240816, 3334.4, 3334.0, 3334.2, 3333.2, 3333.2, 79, null, 1403, 135629], [20240816, 3333.2, 3333.2, 3339.2, 3332.6, 3339.2, 551, null, 1404, 135829], [20240816, 3339.2, 3338.6, 3341.0, 3335.8, 3339.2, 1297, null, 1405, 136273], [20240816, 3339.2, 3339.0, 3340.0, 3337.8, 3338.6, 492, null, 1406, 136417], [20240816, 3338.6, 3339.0, 3339.0, 3337.4, 3338.6, 317, null, 1407, 136485], [20240816, 3338.6, 3338.8, 3341.4, 3338.0, 3340.8, 304, null, 1408, 136580], [20240816, 3340.8, 3341.2, 3341.4, 3336.6, 3336.6, 301, null, 1409, 136655], [20240816, 3336.6, 3336.6, 3337.2, 3336.0, 3336.2, 209, null, 1410, 136675], [20240816, 3336.2, 3336.0, 3336.0, 3333.0, 3334.0, 497, null, 1411, 136863], [20240816, 3334.0, 3334.0, 3335.4, 3333.6, 3335.0, 150, null, 1412, 136919], [20240816, 3335.0, 3335.4, 3335.4, 3334.0, 3334.4, 150, null, 1413, 136919], [20240816, 3334.4, 3334.4, 3335.2, 3334.0, 3334.8, 79, null, 1414, 136929], [20240816, 3334.8, 3335.0, 3335.4, 3334.0, 3334.4, 69, null, 1415, 136951], [20240816, 3334.4, 3333.8, 3334.6, 3333.6, 3334.2, 164, null, 1416, 136991], [20240816, 3334.2, 3334.2, 3334.4, 3333.4, 3333.8, 118, null, 1417, 137053], [20240816, 3333.8, 3333.6, 3333.8, 3332.2, 3332.2, 170, null, 1418, 137115], [20240816, 3332.2, 3332.2, 3333.0, 3332.0, 3332.6, 129, null, 1419, 137133], [20240816, 3332.6, 3332.8, 3333.0, 3332.2, 3333.0, 106, null, 1420, 137144], [20240816, 3333.0, 3332.4, 3333.0, 3332.2, 3332.2, 108, null, 1421, 137163], [20240816, 3332.2, 3333.0, 3333.0, 3332.4, 3332.6, 87, null, 1422, 137190], [20240816, 3332.6, 3332.6, 3334.6, 3332.6, 3333.8, 143, null, 1423, 137274], [20240816, 3333.8, 3333.8, 3334.2, 3333.4, 3334.2, 104, null, 1424, 137275], [20240816, 3334.2, 3334.0, 3334.8, 3333.4, 3334.4, 164, null, 1425, 137305], [20240816, 3334.4, 3334.4, 3334.4, 3333.4, 3334.0, 64, null, 1426, 137323], [20240816, 3334.0, 3333.8, 3334.0, 3333.2, 3333.8, 110, null, 1427, 137389], [20240816, 3333.8, 3333.8, 3335.4, 3333.8, 3334.6, 173, null, 1428, 137457], [20240816, 3334.6, 3334.4, 3334.6, 3333.4, 3333.8, 87, null, 1429, 137497], [20240816, 3333.8, 3333.8, 3334.2, 3333.6, 3333.8, 60, null, 1430, 137517], [20240816, 3333.8, 3334.2, 3335.4, 3333.8, 3334.8, 135, null, 1431, 137570], [20240816, 3334.8, 3334.8, 3335.6, 3334.0, 3334.0, 120, null, 1432, 137632], [20240816, 3334.0, 3334.0, 3334.0, 3333.0, 3333.2, 146, null, 1433, 137716], [20240816, 3333.2, 3333.2, 3333.8, 3332.8, 3333.4, 125, null, 1434, 137719], [20240816, 3333.4, 3333.2, 3334.6, 3333.0, 3334.6, 105, null, 1435, 137767], [20240816, 3334.6, 3334.2, 3334.6, 3333.6, 3334.2, 99, null, 1436, 137810], [20240816, 3334.2, 3333.8, 3334.6, 3333.6, 3334.2, 105, null, 1437, 137841], [20240816, 3334.2, 3334.0, 3335.4, 3334.0, 3335.4, 167, null, 1438, 137894], [20240816, 3335.4, 3335.4, 3337.4, 3335.0, 3336.6, 319, null, 1439, 138031], [20240816, 3336.6, 3336.4, 3336.6, 3334.8, 3335.6, 172, null, 1440, 138121], [20240816, 3335.6, 3335.6, 3339.8, 3334.0, 3338.4, 721, null, 1441, 138328], [20240816, 3338.4, 3338.6, 3339.4, 3337.6, 3338.8, 326, null, 1442, 138445], [20240816, 3338.8, 3339.0, 3339.0, 3337.8, 3338.8, 182, null, 1443, 138516], [20240816, 3338.8, 3338.6, 3339.2, 3338.2, 3338.2, 129, null, 1444, 138563], [20240816, 3338.2, 3338.2, 3338.4, 3336.6, 3337.6, 240, null, 1445, 138679], [20240816, 3337.6, 3337.4, 3338.6, 3335.6, 3336.4, 281, null, 1446, 138840], [20240816, 3336.4, 3336.6, 3337.0, 3334.2, 3335.8, 451, null, 1447, 139079], [20240816, 3335.8, 3336.0, 3337.4, 3334.8, 3336.8, 328, null, 1448, 139251], [20240816, 3336.8, 3336.8, 3338.0, 3336.2, 3338.0, 213, null, 1449, 139331], [20240816, 3338.0, 3338.0, 3339.2, 3337.8, 3339.2, 335, null, 1450, 139514], [20240816, 3339.2, 3339.4, 3339.4, 3337.2, 3337.8, 365, null, 1451, 139661], [20240816, 3337.8, 3337.6, 3337.8, 3336.4, 3337.6, 292, null, 1452, 139759], [20240816, 3337.6, 3337.6, 3337.8, 3337.2, 3337.4, 195, null, 1453, 139839], [20240816, 3337.4, 3337.6, 3337.8, 3336.8, 3337.6, 228, null, 1454, 139945], [20240816, 3337.6, 3337.6, 3338.4, 3337.2, 3338.4, 239, null, 1455, 140031], [20240816, 3338.4, 3338.2, 3339.0, 3337.8, 3337.8, 345, null, 1456, 140207], [20240816, 3337.8, 3337.8, 3338.0, 3336.4, 3336.8, 373, null, 1457, 140425], [20240816, 3336.8, 3336.4, 3337.0, 3335.4, 3335.8, 315, null, 1458, 140580], [20240816, 3335.8, 3336.0, 3336.0, 3335.0, 3335.8, 281, null, 1459, 140705], [20240816, 3335.8, 3335.6, 3336.0, 3334.6, 3335.2, 459, null, 1500, 140846], [20240819, 3335.2, 3335.2, 3349.0, 3335.2, 3345.4, 1885, null, 931, 140060], [20240819, 3345.4, 3345.8, 3353.2, 3345.8, 3351.8, 1253, null, 932, 139582], [20240819, 3351.8, 3352.2, 3354.6, 3350.2, 3351.8, 1007, null, 933, 139146], [20240819, 3351.8, 3351.4, 3358.8, 3348.4, 3358.8, 1365, null, 934, 138586], [20240819, 3358.8, 3359.0, 3367.4, 3359.0, 3367.4, 1777, null, 935, 137940], [20240819, 3367.4, 3367.6, 3372.0, 3365.2, 3365.4, 1421, null, 936, 137419], [20240819, 3365.4, 3365.4, 3371.0, 3365.4, 3366.8, 1067, null, 937, 137061], [20240819, 3366.8, 3366.8, 3371.8, 3366.8, 3371.6, 800, null, 938, 136898], [20240819, 3371.6, 3372.2, 3374.4, 3364.6, 3365.4, 1441, null, 939, 136466], [20240819, 3365.4, 3365.0, 3365.4, 3360.2, 3363.2, 987, null, 940, 136196], [20240819, 3363.2, 3363.2, 3363.8, 3358.4, 3359.0, 920, null, 941, 136098], [20240819, 3359.0, 3359.4, 3365.6, 3359.0, 3359.8, 683, null, 942, 135995], [20240819, 3359.8, 3359.8, 3359.8, 3355.8, 3357.6, 601, null, 943, 135900], [20240819, 3357.6, 3357.6, 3359.0, 3356.2, 3357.4, 568, null, 944, 135765], [20240819, 3357.4, 3357.6, 3361.2, 3357.0, 3359.6, 392, null, 945, 135739], [20240819, 3359.6, 3360.0, 3361.4, 3359.2, 3359.8, 429, null, 946, 135749], [20240819, 3359.8, 3360.0, 3363.2, 3359.8, 3361.0, 379, null, 947, 135671], [20240819, 3361.0, 3361.2, 3364.6, 3360.0, 3364.6, 344, null, 948, 135679], [20240819, 3364.6, 3364.6, 3365.2, 3360.8, 3363.6, 342, null, 949, 135655], [20240819, 3363.6, 3363.8, 3365.0, 3363.0, 3363.8, 271, null, 950, 135618], [20240819, 3363.8, 3363.8, 3364.8, 3362.8, 3363.0, 357, null, 951, 135590], [20240819, 3363.0, 3363.0, 3363.0, 3360.4, 3363.0, 289, null, 952, 135530], [20240819, 3363.0, 3363.0, 3364.6, 3362.6, 3363.2, 284, null, 953, 135478], [20240819, 3363.2, 3363.4, 3364.6, 3362.4, 3363.6, 235, null, 954, 135392], [20240819, 3363.6, 3363.8, 3365.4, 3362.4, 3365.4, 287, null, 955, 135304], [20240819, 3365.4, 3365.2, 3368.0, 3364.8, 3366.6, 760, null, 956, 135178], [20240819, 3366.6, 3367.0, 3370.6, 3366.4, 3366.8, 561, null, 957, 135150], [20240819, 3366.8, 3366.8, 3368.4, 3365.6, 3368.0, 302, null, 958, 135150], [20240819, 3368.0, 3368.0, 3369.4, 3366.8, 3369.4, 288, null, 959, 135118], [20240819, 3369.4, 3369.8, 3373.4, 3369.6, 3372.0, 606, null, 1000, 135091], [20240819, 3372.0, 3372.2, 3374.0, 3367.0, 3367.2, 892, null, 1001, 135189], [20240819, 3367.2, 3367.0, 3367.4, 3364.4, 3367.0, 483, null, 1002, 135239], [20240819, 3367.0, 3367.0, 3368.4, 3366.0, 3366.2, 309, null, 1003, 135225], [20240819, 3366.2, 3366.8, 3367.8, 3365.0, 3366.4, 159, null, 1004, 135244], [20240819, 3366.4, 3366.6, 3366.6, 3365.2, 3365.2, 164, null, 1005, 135222], [20240819, 3365.2, 3365.2, 3366.2, 3364.4, 3364.8, 229, null, 1006, 135219], [20240819, 3364.8, 3364.4, 3366.0, 3362.6, 3364.8, 283, null, 1007, 135204], [20240819, 3364.8, 3365.2, 3365.6, 3363.8, 3364.0, 168, null, 1008, 135160], [20240819, 3364.0, 3364.0, 3365.2, 3363.8, 3364.8, 120, null, 1009, 135160], [20240819, 3364.8, 3364.2, 3365.0, 3363.8, 3364.0, 107, null, 1010, 135150], [20240819, 3364.0, 3363.6, 3365.0, 3363.0, 3364.6, 184, null, 1011, 135129], [20240819, 3364.6, 3365.0, 3365.8, 3363.6, 3365.2, 288, null, 1012, 135100], [20240819, 3365.2, 3364.4, 3365.4, 3363.8, 3364.0, 223, null, 1013, 135041], [20240819, 3364.0, 3364.2, 3364.2, 3362.2, 3362.4, 146, null, 1014, 135008], [20240819, 3362.4, 3362.2, 3362.8, 3361.8, 3362.0, 161, null, 1015, 135006], [20240819, 3362.0, 3362.0, 3363.4, 3361.2, 3363.0, 248, null, 1016, 134991], [20240819, 3363.0, 3363.2, 3363.2, 3361.4, 3361.6, 148, null, 1017, 134956], [20240819, 3361.6, 3361.8, 3363.8, 3361.8, 3362.4, 167, null, 1018, 134907], [20240819, 3362.4, 3362.8, 3364.2, 3362.2, 3362.2, 157, null, 1019, 134882], [20240819, 3362.2, 3362.6, 3363.6, 3362.2, 3362.6, 85, null, 1020, 134877], [20240819, 3362.6, 3362.4, 3363.6, 3362.4, 3363.4, 129, null, 1021, 134843], [20240819, 3363.4, 3363.4, 3363.8, 3362.2, 3362.8, 111, null, 1022, 134827], [20240819, 3362.8, 3363.0, 3363.0, 3361.0, 3361.0, 191, null, 1023, 134848], [20240819, 3361.0, 3361.0, 3361.6, 3360.4, 3360.6, 359, null, 1024, 134934], [20240819, 3360.6, 3360.8, 3361.8, 3360.6, 3361.2, 122, null, 1025, 134954], [20240819, 3361.2, 3361.2, 3362.6, 3361.2, 3362.6, 109, null, 1026, 134963], [20240819, 3362.6, 3362.8, 3362.8, 3361.4, 3361.8, 79, null, 1027, 134967], [20240819, 3361.8, 3361.8, 3361.8, 3358.4, 3359.0, 316, null, 1028, 134983], [20240819, 3359.0, 3358.6, 3359.0, 3357.0, 3357.0, 184, null, 1029, 135012], [20240819, 3357.0, 3357.0, 3358.8, 3356.6, 3356.6, 209, null, 1030, 135047], [20240819, 3356.6, 3356.8, 3356.8, 3354.0, 3355.4, 534, null, 1031, 135037], [20240819, 3355.4, 3355.4, 3355.6, 3354.0, 3354.0, 255, null, 1032, 135058], [20240819, 3354.0, 3353.8, 3354.2, 3353.0, 3353.2, 267, null, 1033, 135047], [20240819, 3353.2, 3353.6, 3354.6, 3352.6, 3354.0, 244, null, 1034, 135031], [20240819, 3354.0, 3353.8, 3354.0, 3352.8, 3353.0, 169, null, 1035, 135026], [20240819, 3353.0, 3353.2, 3353.6, 3352.2, 3352.8, 223, null, 1036, 135020], [20240819, 3352.8, 3353.4, 3354.0, 3352.8, 3353.0, 142, null, 1037, 135019], [20240819, 3353.0, 3353.0, 3353.8, 3352.2, 3353.2, 142, null, 1038, 135032], [20240819, 3353.2, 3353.0, 3353.0, 3351.4, 3351.4, 233, null, 1039, 135083], [20240819, 3351.4, 3351.2, 3352.2, 3351.0, 3351.2, 270, null, 1040, 135131], [20240819, 3351.2, 3351.2, 3351.8, 3351.0, 3351.8, 218, null, 1041, 135145], [20240819, 3351.8, 3351.8, 3353.4, 3351.6, 3353.0, 198, null, 1042, 135159], [20240819, 3353.0, 3353.0, 3353.2, 3352.2, 3353.0, 148, null, 1043, 135163], [20240819, 3353.0, 3352.6, 3352.6, 3351.4, 3351.4, 127, null, 1044, 135152], [20240819, 3351.4, 3351.4, 3352.2, 3351.2, 3351.8, 148, null, 1045, 135134], [20240819, 3351.8, 3351.4, 3353.2, 3351.4, 3352.4, 175, null, 1046, 135146], [20240819, 3352.4, 3352.2, 3354.8, 3352.0, 3353.4, 277, null, 1047, 135107], [20240819, 3353.4, 3353.4, 3355.8, 3353.4, 3355.0, 206, null, 1048, 135109], [20240819, 3355.0, 3355.0, 3356.8, 3353.8, 3356.2, 195, null, 1049, 135098], [20240819, 3356.2, 3356.2, 3356.2, 3354.2, 3354.2, 167, null, 1050, 135076], [20240819, 3354.2, 3354.2, 3356.0, 3354.2, 3354.6, 90, null, 1051, 135077], [20240819, 3354.6, 3354.6, 3356.6, 3354.6, 3356.6, 143, null, 1052, 135049], [20240819, 3356.6, 3356.6, 3356.6, 3354.0, 3354.4, 88, null, 1053, 135049], [20240819, 3354.4, 3354.4, 3355.4, 3353.4, 3355.2, 118, null, 1054, 135063], [20240819, 3355.2, 3355.2, 3356.6, 3354.8, 3356.0, 139, null, 1055, 135058], [20240819, 3356.0, 3355.8, 3357.2, 3355.8, 3356.4, 81, null, 1056, 135062], [20240819, 3356.4, 3356.0, 3356.6, 3355.0, 3355.2, 75, null, 1057, 135077], [20240819, 3355.2, 3355.4, 3355.4, 3354.6, 3355.0, 78, null, 1058, 135084], [20240819, 3355.0, 3354.8, 3355.2, 3354.6, 3354.6, 39, null, 1059, 135084], [20240819, 3354.6, 3355.0, 3355.0, 3353.6, 3354.0, 82, null, 1100, 135100], [20240819, 3354.0, 3354.0, 3354.0, 3353.0, 3353.8, 97, null, 1101, 135082], [20240819, 3353.8, 3354.4, 3354.4, 3353.6, 3353.6, 54, null, 1102, 135075], [20240819, 3353.6, 3354.0, 3355.6, 3353.4, 3355.6, 96, null, 1103, 135082], [20240819, 3355.6, 3355.2, 3355.6, 3354.6, 3354.8, 61, null, 1104, 135081], [20240819, 3354.8, 3354.8, 3355.2, 3354.2, 3354.2, 62, null, 1105, 135092], [20240819, 3354.2, 3354.0, 3354.8, 3353.2, 3353.4, 79, null, 1106, 135088], [20240819, 3353.4, 3353.2, 3353.8, 3353.0, 3353.2, 52, null, 1107, 135080], [20240819, 3353.2, 3353.4, 3354.0, 3353.2, 3353.8, 38, null, 1108, 135065], [20240819, 3353.8, 3353.4, 3354.0, 3353.0, 3353.8, 38, null, 1109, 135062], [20240819, 3353.8, 3354.0, 3354.8, 3353.6, 3354.6, 57, null, 1110, 135063], [20240819, 3354.6, 3354.8, 3355.6, 3354.2, 3355.0, 76, null, 1111, 135056], [20240819, 3355.0, 3355.0, 3355.4, 3354.0, 3354.0, 65, null, 1112, 135042], [20240819, 3354.0, 3353.8, 3354.8, 3353.6, 3354.8, 34, null, 1113, 135041], [20240819, 3354.8, 3354.8, 3355.2, 3353.6, 3353.8, 54, null, 1114, 135047], [20240819, 3353.8, 3353.8, 3355.0, 3353.6, 3354.6, 56, null, 1115, 135044], [20240819, 3354.6, 3354.8, 3355.4, 3353.8, 3354.4, 96, null, 1116, 135067], [20240819, 3354.4, 3353.8, 3354.2, 3352.8, 3352.8, 77, null, 1117, 135069], [20240819, 3352.8, 3353.0, 3355.4, 3353.0, 3355.0, 90, null, 1118, 135061], [20240819, 3355.0, 3355.4, 3356.2, 3355.0, 3355.0, 155, null, 1119, 135020], [20240819, 3355.0, 3355.2, 3355.8, 3354.4, 3355.6, 71, null, 1120, 135009], [20240819, 3355.6, 3355.4, 3355.6, 3353.8, 3354.4, 89, null, 1121, 134987], [20240819, 3354.4, 3354.2, 3354.8, 3353.4, 3354.8, 53, null, 1122, 134985], [20240819, 3354.8, 3354.4, 3355.2, 3353.8, 3354.2, 64, null, 1123, 134989], [20240819, 3354.2, 3354.2, 3355.0, 3354.0, 3354.0, 61, null, 1124, 134986], [20240819, 3354.0, 3353.8, 3354.6, 3353.8, 3354.0, 38, null, 1125, 134977], [20240819, 3354.0, 3354.0, 3354.6, 3353.8, 3354.2, 36, null, 1126, 134974], [20240819, 3354.2, 3354.2, 3354.4, 3353.6, 3354.0, 37, null, 1127, 134968], [20240819, 3354.0, 3354.0, 3354.2, 3353.4, 3353.8, 47, null, 1128, 134975], [20240819, 3353.8, 3353.8, 3354.0, 3353.4, 3353.6, 50, null, 1129, 134968], [20240819, 3353.6, 3353.4, 3354.0, 3352.4, 3352.8, 181, null, 1130, 134965], [20240819, 3352.8, 3351.2, 3352.6, 3350.8, 3352.4, 304, null, 1301, 135042], [20240819, 3352.4, 3352.4, 3352.4, 3351.2, 3352.2, 125, null, 1302, 135065], [20240819, 3352.2, 3352.4, 3353.8, 3351.8, 3353.4, 84, null, 1303, 135066], [20240819, 3353.4, 3353.4, 3353.8, 3352.0, 3352.8, 100, null, 1304, 135067], [20240819, 3352.8, 3352.0, 3352.6, 3351.6, 3351.6, 66, null, 1305, 135064], [20240819, 3351.6, 3351.6, 3351.8, 3350.0, 3350.6, 328, null, 1306, 135133], [20240819, 3350.6, 3350.6, 3350.6, 3349.4, 3349.6, 148, null, 1307, 135153], [20240819, 3349.6, 3349.2, 3350.6, 3349.2, 3349.8, 150, null, 1308, 135173], [20240819, 3349.8, 3349.8, 3350.0, 3349.0, 3349.0, 124, null, 1309, 135144], [20240819, 3349.0, 3349.4, 3349.4, 3348.6, 3348.6, 100, null, 1310, 135127], [20240819, 3348.6, 3348.8, 3349.0, 3347.6, 3348.0, 237, null, 1311, 135141], [20240819, 3348.0, 3347.4, 3348.0, 3346.6, 3347.8, 256, null, 1312, 135152], [20240819, 3347.8, 3347.8, 3347.8, 3345.6, 3346.6, 225, null, 1313, 135150], [20240819, 3346.6, 3346.2, 3347.2, 3346.2, 3346.6, 106, null, 1314, 135191], [20240819, 3346.6, 3346.8, 3346.8, 3346.2, 3346.4, 130, null, 1315, 135200], [20240819, 3346.4, 3346.0, 3347.0, 3346.0, 3346.8, 129, null, 1316, 135218], [20240819, 3346.8, 3346.8, 3347.0, 3345.6, 3346.4, 124, null, 1317, 135234], [20240819, 3346.4, 3346.4, 3348.8, 3346.0, 3348.2, 166, null, 1318, 135274], [20240819, 3348.2, 3348.0, 3349.0, 3347.4, 3348.8, 125, null, 1319, 135305], [20240819, 3348.8, 3348.8, 3348.8, 3347.6, 3348.8, 81, null, 1320, 135304], [20240819, 3348.8, 3348.4, 3348.8, 3347.6, 3347.6, 93, null, 1321, 135319], [20240819, 3347.6, 3348.0, 3349.0, 3347.8, 3348.4, 67, null, 1322, 135306], [20240819, 3348.4, 3348.8, 3349.0, 3348.2, 3348.2, 89, null, 1323, 135297], [20240819, 3348.2, 3348.2, 3348.8, 3348.0, 3348.6, 46, null, 1324, 135301], [20240819, 3348.6, 3348.8, 3349.0, 3348.2, 3348.8, 70, null, 1325, 135285], [20240819, 3348.8, 3348.6, 3349.0, 3348.2, 3348.2, 79, null, 1326, 135285], [20240819, 3348.2, 3348.2, 3349.0, 3348.0, 3348.6, 56, null, 1327, 135282], [20240819, 3348.6, 3348.8, 3349.8, 3348.6, 3349.4, 86, null, 1328, 135286], [20240819, 3349.4, 3349.0, 3349.6, 3348.6, 3349.6, 76, null, 1329, 135273], [20240819, 3349.6, 3349.6, 3349.8, 3349.0, 3349.0, 80, null, 1330, 135250], [20240819, 3349.0, 3349.0, 3349.4, 3348.2, 3349.0, 106, null, 1331, 135261], [20240819, 3349.0, 3348.8, 3348.8, 3348.2, 3348.8, 79, null, 1332, 135268], [20240819, 3348.8, 3349.0, 3351.0, 3348.8, 3351.0, 131, null, 1333, 135295], [20240819, 3351.0, 3350.8, 3352.6, 3350.8, 3350.8, 216, null, 1334, 135315], [20240819, 3350.8, 3351.0, 3351.8, 3350.4, 3350.6, 117, null, 1335, 135347], [20240819, 3350.6, 3350.6, 3350.8, 3349.0, 3350.0, 144, null, 1336, 135392], [20240819, 3350.0, 3349.8, 3349.8, 3349.0, 3349.6, 68, null, 1337, 135390], [20240819, 3349.6, 3349.6, 3349.6, 3348.4, 3348.4, 65, null, 1338, 135402], [20240819, 3348.4, 3348.4, 3349.2, 3348.2, 3349.0, 70, null, 1339, 135412], [20240819, 3349.0, 3349.4, 3350.4, 3349.0, 3349.4, 88, null, 1340, 135441], [20240819, 3349.4, 3349.4, 3350.2, 3349.2, 3350.2, 40, null, 1341, 135450], [20240819, 3350.2, 3350.2, 3350.2, 3349.2, 3349.8, 41, null, 1342, 135452], [20240819, 3349.8, 3349.6, 3349.6, 3348.8, 3349.4, 68, null, 1343, 135478], [20240819, 3349.4, 3349.0, 3349.0, 3348.2, 3348.8, 50, null, 1344, 135496], [20240819, 3348.8, 3348.8, 3349.0, 3347.8, 3348.0, 64, null, 1345, 135525], [20240819, 3348.0, 3348.4, 3348.6, 3347.0, 3347.8, 124, null, 1346, 135559], [20240819, 3347.8, 3348.0, 3349.2, 3347.8, 3349.0, 96, null, 1347, 135606], [20240819, 3349.0, 3348.8, 3349.0, 3348.0, 3348.2, 66, null, 1348, 135646], [20240819, 3348.2, 3348.2, 3349.4, 3348.0, 3348.6, 67, null, 1349, 135673], [20240819, 3348.6, 3349.0, 3350.2, 3349.0, 3350.0, 82, null, 1350, 135709], [20240819, 3350.0, 3350.0, 3351.2, 3349.6, 3351.2, 123, null, 1351, 135772], [20240819, 3351.2, 3351.6, 3351.6, 3350.6, 3350.8, 162, null, 1352, 135799], [20240819, 3350.8, 3351.6, 3351.6, 3350.4, 3351.2, 55, null, 1353, 135821], [20240819, 3351.2, 3351.0, 3351.2, 3350.2, 3350.2, 55, null, 1354, 135830], [20240819, 3350.2, 3350.2, 3350.4, 3349.6, 3350.4, 73, null, 1355, 135859], [20240819, 3350.4, 3350.6, 3351.2, 3350.4, 3351.2, 70, null, 1356, 135880], [20240819, 3351.2, 3350.8, 3351.2, 3350.2, 3351.0, 68, null, 1357, 135900], [20240819, 3351.0, 3351.0, 3352.2, 3350.6, 3351.8, 90, null, 1358, 135934], [20240819, 3351.8, 3351.8, 3352.6, 3351.8, 3352.4, 105, null, 1359, 135960], [20240819, 3352.4, 3352.4, 3353.2, 3352.4, 3352.8, 93, null, 1400, 135974], [20240819, 3352.8, 3352.8, 3352.8, 3350.8, 3351.2, 139, null, 1401, 136037], [20240819, 3351.2, 3351.4, 3352.6, 3351.0, 3352.4, 78, null, 1402, 136038], [20240819, 3352.4, 3352.8, 3354.6, 3352.2, 3354.2, 341, null, 1403, 136128], [20240819, 3354.2, 3354.2, 3354.6, 3352.2, 3352.2, 147, null, 1404, 136166], [20240819, 3352.2, 3352.2, 3353.8, 3352.2, 3352.8, 59, null, 1405, 136170], [20240819, 3352.8, 3353.0, 3353.0, 3351.0, 3351.4, 111, null, 1406, 136202], [20240819, 3351.4, 3351.2, 3351.8, 3351.0, 3351.2, 72, null, 1407, 136211], [20240819, 3351.2, 3351.6, 3351.6, 3350.8, 3351.0, 53, null, 1408, 136226], [20240819, 3351.0, 3351.0, 3351.8, 3351.0, 3351.6, 43, null, 1409, 136244], [20240819, 3351.6, 3351.2, 3351.6, 3351.0, 3351.6, 56, null, 1410, 136267], [20240819, 3351.6, 3351.4, 3351.8, 3351.2, 3351.6, 39, null, 1411, 136278], [20240819, 3351.6, 3351.8, 3352.0, 3350.6, 3350.6, 92, null, 1412, 136303], [20240819, 3350.6, 3350.6, 3350.8, 3350.0, 3350.4, 97, null, 1413, 136318], [20240819, 3350.4, 3350.6, 3351.2, 3350.6, 3351.0, 53, null, 1414, 136334], [20240819, 3351.0, 3350.8, 3351.0, 3350.0, 3350.2, 79, null, 1415, 136357], [20240819, 3350.2, 3350.4, 3351.0, 3350.2, 3350.6, 112, null, 1416, 136367], [20240819, 3350.6, 3350.8, 3351.2, 3350.4, 3350.4, 57, null, 1417, 136397], [20240819, 3350.4, 3350.8, 3351.6, 3350.4, 3350.6, 65, null, 1418, 136424], [20240819, 3350.6, 3351.0, 3351.0, 3350.4, 3350.6, 32, null, 1419, 136433], [20240819, 3350.6, 3350.6, 3351.2, 3350.6, 3350.6, 31, null, 1420, 136440], [20240819, 3350.6, 3350.6, 3350.6, 3349.2, 3349.6, 144, null, 1421, 136485], [20240819, 3349.6, 3349.8, 3350.0, 3349.2, 3349.2, 39, null, 1422, 136496], [20240819, 3349.2, 3349.4, 3351.0, 3349.2, 3350.4, 101, null, 1423, 136548], [20240819, 3350.4, 3350.8, 3351.0, 3350.2, 3350.8, 54, null, 1424, 136573], [20240819, 3350.8, 3351.0, 3352.0, 3350.6, 3351.8, 109, null, 1425, 136615], [20240819, 3351.8, 3351.8, 3351.8, 3350.4, 3351.0, 81, null, 1426, 136651], [20240819, 3351.0, 3350.8, 3351.2, 3350.4, 3350.8, 66, null, 1427, 136680], [20240819, 3350.8, 3351.2, 3351.4, 3350.6, 3350.8, 64, null, 1428, 136693], [20240819, 3350.8, 3350.6, 3350.6, 3350.2, 3350.4, 66, null, 1429, 136716], [20240819, 3350.4, 3350.2, 3351.0, 3350.0, 3351.0, 76, null, 1430, 136721], [20240819, 3351.0, 3351.0, 3353.0, 3351.0, 3352.6, 277, null, 1431, 136822], [20240819, 3352.6, 3352.2, 3352.6, 3351.4, 3351.8, 85, null, 1432, 136846], [20240819, 3351.8, 3351.6, 3351.6, 3350.0, 3350.8, 124, null, 1433, 136905], [20240819, 3350.8, 3350.6, 3351.6, 3350.6, 3351.0, 62, null, 1434, 136930], [20240819, 3351.0, 3350.8, 3351.6, 3350.6, 3351.6, 26, null, 1435, 136937], [20240819, 3351.6, 3351.6, 3352.0, 3350.8, 3351.0, 85, null, 1436, 136986], [20240819, 3351.0, 3351.0, 3351.6, 3350.8, 3351.4, 56, null, 1437, 136987], [20240819, 3351.4, 3351.8, 3353.0, 3351.6, 3352.4, 134, null, 1438, 137038], [20240819, 3352.4, 3352.4, 3353.0, 3351.4, 3352.2, 92, null, 1439, 137064], [20240819, 3352.2, 3352.2, 3352.2, 3351.6, 3352.0, 60, null, 1440, 137067], [20240819, 3352.0, 3352.0, 3352.4, 3351.0, 3351.0, 72, null, 1441, 137105], [20240819, 3351.0, 3351.0, 3352.0, 3351.0, 3351.6, 59, null, 1442, 137123], [20240819, 3351.6, 3351.4, 3351.6, 3350.8, 3351.2, 108, null, 1443, 137165], [20240819, 3351.2, 3351.2, 3351.8, 3351.0, 3351.2, 108, null, 1444, 137215], [20240819, 3351.2, 3351.0, 3351.2, 3350.2, 3350.8, 147, null, 1445, 137242], [20240819, 3350.8, 3350.8, 3351.4, 3350.0, 3350.0, 173, null, 1446, 137308], [20240819, 3350.0, 3350.2, 3350.2, 3348.2, 3349.0, 309, null, 1447, 137437], [20240819, 3349.0, 3349.0, 3349.6, 3348.4, 3349.0, 131, null, 1448, 137489], [20240819, 3349.0, 3349.2, 3349.8, 3348.8, 3349.4, 138, null, 1449, 137531], [20240819, 3349.4, 3349.0, 3350.4, 3349.0, 3349.8, 178, null, 1450, 137608], [20240819, 3349.8, 3349.8, 3350.0, 3348.8, 3349.6, 198, null, 1451, 137685], [20240819, 3349.6, 3349.6, 3349.6, 3347.6, 3347.8, 218, null, 1452, 137747], [20240819, 3347.8, 3347.8, 3348.4, 3347.4, 3347.8, 163, null, 1453, 137795], [20240819, 3347.8, 3347.8, 3348.0, 3346.6, 3346.6, 240, null, 1454, 137864], [20240819, 3346.6, 3346.6, 3348.0, 3346.6, 3347.6, 182, null, 1455, 137962], [20240819, 3347.6, 3347.6, 3348.6, 3347.4, 3348.6, 212, null, 1456, 138072], [20240819, 3348.6, 3348.4, 3348.4, 3347.0, 3347.0, 213, null, 1457, 138160], [20240819, 3347.0, 3347.2, 3347.4, 3346.4, 3346.8, 371, null, 1458, 138264], [20240819, 3346.8, 3347.0, 3347.0, 3346.4, 3347.0, 317, null, 1459, 138361], [20240819, 3347.0, 3346.8, 3349.0, 3346.8, 3348.2, 510, null, 1500, 138603], [20240820, 3348.2, 3353.4, 3353.8, 3343.0, 3345.0, 1866, null, 931, 137501], [20240820, 3345.0, 3344.2, 3344.2, 3341.0, 3342.2, 1042, null, 932, 136934], [20240820, 3342.2, 3342.6, 3342.6, 3341.0, 3341.8, 478, null, 933, 136672], [20240820, 3341.8, 3341.8, 3343.2, 3338.8, 3341.2, 676, null, 934, 136284], [20240820, 3341.2, 3340.8, 3343.2, 3340.2, 3340.8, 418, null, 935, 136088], [20240820, 3340.8, 3341.0, 3342.2, 3339.4, 3341.4, 485, null, 936, 135831], [20240820, 3341.4, 3341.8, 3342.2, 3336.2, 3337.0, 740, null, 937, 135481], [20240820, 3337.0, 3336.8, 3338.4, 3335.0, 3337.0, 714, null, 938, 135240], [20240820, 3337.0, 3336.6, 3338.2, 3335.8, 3336.4, 285, null, 939, 135114], [20240820, 3336.4, 3336.4, 3336.4, 3333.0, 3335.4, 482, null, 940, 134895], [20240820, 3335.4, 3335.4, 3336.0, 3334.4, 3335.6, 488, null, 941, 134667], [20240820, 3335.6, 3335.6, 3335.8, 3333.2, 3333.4, 358, null, 942, 134498], [20240820, 3333.4, 3333.6, 3334.6, 3332.0, 3334.6, 425, null, 943, 134304], [20240820, 3334.6, 3334.6, 3338.0, 3334.2, 3337.2, 387, null, 944, 134131], [20240820, 3337.2, 3337.2, 3337.2, 3335.2, 3335.2, 214, null, 945, 134037], [20240820, 3335.2, 3335.4, 3335.4, 3333.4, 3335.0, 307, null, 946, 133974], [20240820, 3335.0, 3334.8, 3337.2, 3334.2, 3335.0, 273, null, 947, 133884], [20240820, 3335.0, 3335.0, 3336.6, 3334.8, 3335.6, 200, null, 948, 133808], [20240820, 3335.6, 3335.6, 3339.0, 3335.0, 3338.2, 342, null, 949, 133614], [20240820, 3338.2, 3338.2, 3338.2, 3336.2, 3337.4, 209, null, 950, 133554], [20240820, 3337.4, 3337.2, 3337.2, 3335.8, 3335.8, 199, null, 951, 133490], [20240820, 3335.8, 3335.6, 3335.8, 3334.0, 3334.6, 320, null, 952, 133419], [20240820, 3334.6, 3334.2, 3334.8, 3332.6, 3333.8, 275, null, 953, 133344], [20240820, 3333.8, 3333.4, 3333.4, 3330.6, 3330.6, 674, null, 954, 133123], [20240820, 3330.6, 3330.8, 3331.6, 3328.6, 3331.2, 493, null, 955, 132991], [20240820, 3331.2, 3331.6, 3332.8, 3330.6, 3330.8, 281, null, 956, 132899], [20240820, 3330.8, 3331.6, 3332.8, 3330.6, 3332.0, 151, null, 957, 132852], [20240820, 3332.0, 3332.4, 3332.4, 3331.2, 3332.0, 107, null, 958, 132815], [20240820, 3332.0, 3332.2, 3332.2, 3330.2, 3330.8, 209, null, 959, 132732], [20240820, 3330.8, 3330.8, 3332.6, 3330.4, 3330.6, 256, null, 1000, 132669], [20240820, 3330.6, 3330.2, 3330.4, 3328.0, 3329.8, 482, null, 1001, 132560], [20240820, 3329.8, 3329.8, 3331.6, 3329.4, 3329.8, 282, null, 1002, 132503], [20240820, 3329.8, 3330.4, 3330.4, 3328.6, 3329.8, 177, null, 1003, 132460], [20240820, 3329.8, 3329.4, 3330.0, 3329.0, 3329.4, 231, null, 1004, 132422], [20240820, 3329.4, 3329.4, 3329.4, 3327.2, 3328.6, 342, null, 1005, 132310], [20240820, 3328.6, 3328.6, 3329.0, 3327.6, 3327.8, 188, null, 1006, 132261], [20240820, 3327.8, 3327.8, 3328.2, 3326.6, 3327.4, 231, null, 1007, 132181], [20240820, 3327.4, 3327.4, 3327.8, 3326.8, 3327.4, 131, null, 1008, 132151], [20240820, 3327.4, 3327.4, 3329.0, 3327.2, 3328.6, 163, null, 1009, 132102], [20240820, 3328.6, 3328.2, 3329.0, 3327.2, 3328.2, 203, null, 1010, 132046], [20240820, 3328.2, 3328.2, 3329.8, 3327.2, 3327.4, 290, null, 1011, 131945], [20240820, 3327.4, 3327.4, 3328.0, 3325.4, 3325.4, 305, null, 1012, 131832], [20240820, 3325.4, 3325.4, 3325.6, 3323.0, 3323.6, 469, null, 1013, 131673], [20240820, 3323.6, 3324.0, 3324.8, 3323.4, 3324.6, 269, null, 1014, 131598], [20240820, 3324.6, 3324.6, 3326.6, 3324.4, 3325.8, 272, null, 1015, 131531], [20240820, 3325.8, 3325.6, 3325.6, 3323.8, 3324.6, 295, null, 1016, 131502], [20240820, 3324.6, 3324.6, 3324.6, 3323.8, 3324.0, 120, null, 1017, 131475], [20240820, 3324.0, 3324.0, 3325.6, 3323.6, 3325.0, 167, null, 1018, 131435], [20240820, 3325.0, 3324.8, 3325.4, 3324.2, 3324.8, 167, null, 1019, 131384], [20240820, 3324.8, 3324.8, 3326.8, 3324.6, 3325.6, 300, null, 1020, 131272], [20240820, 3325.6, 3325.2, 3326.4, 3324.8, 3326.4, 213, null, 1021, 131191], [20240820, 3326.4, 3326.4, 3326.8, 3325.2, 3325.6, 186, null, 1022, 131122], [20240820, 3325.6, 3325.2, 3326.0, 3324.2, 3325.2, 157, null, 1023, 131103], [20240820, 3325.2, 3325.4, 3327.8, 3325.4, 3326.0, 287, null, 1024, 131098], [20240820, 3326.0, 3326.0, 3327.2, 3324.6, 3325.4, 228, null, 1025, 131087], [20240820, 3325.4, 3325.0, 3325.4, 3323.8, 3324.6, 190, null, 1026, 131073], [20240820, 3324.6, 3324.4, 3324.4, 3323.0, 3323.2, 134, null, 1027, 131080], [20240820, 3323.2, 3323.2, 3324.4, 3322.8, 3324.0, 196, null, 1028, 131035], [20240820, 3324.0, 3324.0, 3324.4, 3323.2, 3323.6, 115, null, 1029, 131006], [20240820, 3323.6, 3323.6, 3323.6, 3322.0, 3322.4, 225, null, 1030, 130985], [20240820, 3322.4, 3322.4, 3323.0, 3321.4, 3322.6, 338, null, 1031, 130972], [20240820, 3322.6, 3322.8, 3326.4, 3322.2, 3324.2, 472, null, 1032, 130988], [20240820, 3324.2, 3324.0, 3326.6, 3324.0, 3325.8, 204, null, 1033, 131001], [20240820, 3325.8, 3325.6, 3327.6, 3325.6, 3327.2, 274, null, 1034, 130959], [20240820, 3327.2, 3327.0, 3327.2, 3325.6, 3326.2, 122, null, 1035, 130936], [20240820, 3326.2, 3326.2, 3326.4, 3325.2, 3326.2, 98, null, 1036, 130932], [20240820, 3326.2, 3326.0, 3326.4, 3325.2, 3326.4, 136, null, 1037, 130913], [20240820, 3326.4, 3326.4, 3327.6, 3326.2, 3327.6, 94, null, 1038, 130895], [20240820, 3327.6, 3327.8, 3329.2, 3327.0, 3327.0, 295, null, 1039, 130855], [20240820, 3327.0, 3327.0, 3328.4, 3326.8, 3328.2, 134, null, 1040, 130849], [20240820, 3328.2, 3328.6, 3328.8, 3327.4, 3327.4, 83, null, 1041, 130832], [20240820, 3327.4, 3327.4, 3328.2, 3327.4, 3327.6, 90, null, 1042, 130824], [20240820, 3327.6, 3327.6, 3328.0, 3327.0, 3328.0, 80, null, 1043, 130795], [20240820, 3328.0, 3328.0, 3329.0, 3327.6, 3328.4, 164, null, 1044, 130780], [20240820, 3328.4, 3328.8, 3329.2, 3328.0, 3328.0, 144, null, 1045, 130757], [20240820, 3328.0, 3327.8, 3328.6, 3326.8, 3327.8, 159, null, 1046, 130734], [20240820, 3327.8, 3327.6, 3328.2, 3325.4, 3326.0, 116, null, 1047, 130742], [20240820, 3326.0, 3326.0, 3326.8, 3325.0, 3326.4, 158, null, 1048, 130747], [20240820, 3326.4, 3326.4, 3326.4, 3325.0, 3325.6, 114, null, 1049, 130767], [20240820, 3325.6, 3326.0, 3326.2, 3325.4, 3325.8, 74, null, 1050, 130764], [20240820, 3325.8, 3325.8, 3325.8, 3324.6, 3325.4, 89, null, 1051, 130771], [20240820, 3325.4, 3325.8, 3326.0, 3324.6, 3324.8, 93, null, 1052, 130774], [20240820, 3324.8, 3324.8, 3324.8, 3324.0, 3324.0, 129, null, 1053, 130799], [20240820, 3324.0, 3324.0, 3324.4, 3323.0, 3323.8, 141, null, 1054, 130801], [20240820, 3323.8, 3323.8, 3324.6, 3323.4, 3323.4, 142, null, 1055, 130797], [20240820, 3323.4, 3323.4, 3324.8, 3323.2, 3324.4, 106, null, 1056, 130810], [20240820, 3324.4, 3324.4, 3325.8, 3324.4, 3325.6, 104, null, 1057, 130798], [20240820, 3325.6, 3325.8, 3326.2, 3325.0, 3325.2, 82, null, 1058, 130801], [20240820, 3325.2, 3325.2, 3325.8, 3324.6, 3325.2, 73, null, 1059, 130798], [20240820, 3325.2, 3325.4, 3326.8, 3325.4, 3326.6, 63, null, 1100, 130807], [20240820, 3326.6, 3326.8, 3326.8, 3325.2, 3326.6, 99, null, 1101, 130800], [20240820, 3326.6, 3326.2, 3326.8, 3326.0, 3326.8, 71, null, 1102, 130780], [20240820, 3326.8, 3326.8, 3327.6, 3325.4, 3325.4, 145, null, 1103, 130763], [20240820, 3325.4, 3325.4, 3326.6, 3325.4, 3325.4, 79, null, 1104, 130742], [20240820, 3325.4, 3325.6, 3325.8, 3323.0, 3323.8, 246, null, 1105, 130691], [20240820, 3323.8, 3323.8, 3325.0, 3323.6, 3324.0, 113, null, 1106, 130701], [20240820, 3324.0, 3324.2, 3324.8, 3323.8, 3324.6, 70, null, 1107, 130705], [20240820, 3324.6, 3324.6, 3325.4, 3324.4, 3324.8, 77, null, 1108, 130726], [20240820, 3324.8, 3325.0, 3326.0, 3324.2, 3326.0, 88, null, 1109, 130723], [20240820, 3326.0, 3325.6, 3326.4, 3325.6, 3326.0, 108, null, 1110, 130707], [20240820, 3326.0, 3326.0, 3326.0, 3325.4, 3326.0, 47, null, 1111, 130708], [20240820, 3326.0, 3326.2, 3326.2, 3324.8, 3325.4, 74, null, 1112, 130693], [20240820, 3325.4, 3325.0, 3325.4, 3323.8, 3324.0, 102, null, 1113, 130693], [20240820, 3324.0, 3324.2, 3325.0, 3324.0, 3324.0, 69, null, 1114, 130688], [20240820, 3324.0, 3324.0, 3324.4, 3323.4, 3323.6, 69, null, 1115, 130690], [20240820, 3323.6, 3323.4, 3323.8, 3322.2, 3322.2, 200, null, 1116, 130692], [20240820, 3322.2, 3322.2, 3323.4, 3322.0, 3323.2, 138, null, 1117, 130726], [20240820, 3323.2, 3323.2, 3323.6, 3321.6, 3321.8, 151, null, 1118, 130752], [20240820, 3321.8, 3321.8, 3323.4, 3321.6, 3321.6, 169, null, 1119, 130825], [20240820, 3321.6, 3321.8, 3323.0, 3321.0, 3323.0, 203, null, 1120, 130903], [20240820, 3323.0, 3322.8, 3324.6, 3322.6, 3323.8, 129, null, 1121, 130938], [20240820, 3323.8, 3324.0, 3324.0, 3322.8, 3323.0, 56, null, 1122, 130955], [20240820, 3323.0, 3323.0, 3323.2, 3321.4, 3322.6, 150, null, 1123, 130974], [20240820, 3322.6, 3322.8, 3323.0, 3321.4, 3321.4, 98, null, 1124, 130994], [20240820, 3321.4, 3321.4, 3322.4, 3319.8, 3321.4, 323, null, 1125, 130940], [20240820, 3321.4, 3321.2, 3321.4, 3320.0, 3320.6, 150, null, 1126, 130943], [20240820, 3320.6, 3320.6, 3322.2, 3320.6, 3321.6, 121, null, 1127, 130958], [20240820, 3321.6, 3321.6, 3321.8, 3320.2, 3321.0, 127, null, 1128, 130992], [20240820, 3321.0, 3320.8, 3322.4, 3320.8, 3321.6, 115, null, 1129, 131025], [20240820, 3321.6, 3321.2, 3321.6, 3320.2, 3320.8, 134, null, 1130, 131071], [20240820, 3320.8, 3319.4, 3321.0, 3318.0, 3320.0, 331, null, 1301, 131115], [20240820, 3320.0, 3320.0, 3320.0, 3318.8, 3319.2, 138, null, 1302, 131151], [20240820, 3319.2, 3319.2, 3320.8, 3319.0, 3320.0, 117, null, 1303, 131165], [20240820, 3320.0, 3320.0, 3322.6, 3320.0, 3322.6, 194, null, 1304, 131173], [20240820, 3322.6, 3322.8, 3324.6, 3321.8, 3322.2, 255, null, 1305, 131218], [20240820, 3322.2, 3321.8, 3321.8, 3320.4, 3321.0, 131, null, 1306, 131240], [20240820, 3321.0, 3320.8, 3320.8, 3320.0, 3320.2, 88, null, 1307, 131252], [20240820, 3320.2, 3320.6, 3320.6, 3319.6, 3319.8, 67, null, 1308, 131260], [20240820, 3319.8, 3319.8, 3321.2, 3319.8, 3320.2, 83, null, 1309, 131273], [20240820, 3320.2, 3320.6, 3321.0, 3320.0, 3320.0, 69, null, 1310, 131274], [20240820, 3320.0, 3319.8, 3320.2, 3319.0, 3319.2, 132, null, 1311, 131292], [20240820, 3319.2, 3319.8, 3319.8, 3318.4, 3318.6, 122, null, 1312, 131311], [20240820, 3318.6, 3318.6, 3318.8, 3317.6, 3318.0, 161, null, 1313, 131297], [20240820, 3318.0, 3318.2, 3318.6, 3316.8, 3316.8, 181, null, 1314, 131319], [20240820, 3316.8, 3317.4, 3317.8, 3316.6, 3316.6, 152, null, 1315, 131329], [20240820, 3316.6, 3316.6, 3318.2, 3316.2, 3316.4, 209, null, 1316, 131368], [20240820, 3316.4, 3316.2, 3318.2, 3316.2, 3317.2, 136, null, 1317, 131383], [20240820, 3317.2, 3317.2, 3317.8, 3316.6, 3317.6, 149, null, 1318, 131398], [20240820, 3317.6, 3317.2, 3317.4, 3316.6, 3316.8, 129, null, 1319, 131400], [20240820, 3316.8, 3317.0, 3317.6, 3316.6, 3317.4, 113, null, 1320, 131407], [20240820, 3317.4, 3317.2, 3320.0, 3317.0, 3318.6, 275, null, 1321, 131463], [20240820, 3318.6, 3319.2, 3319.2, 3317.4, 3318.0, 150, null, 1322, 131473], [20240820, 3318.0, 3318.0, 3318.4, 3316.4, 3317.4, 141, null, 1323, 131492], [20240820, 3317.4, 3317.6, 3318.0, 3316.8, 3317.2, 92, null, 1324, 131526], [20240820, 3317.2, 3317.2, 3318.4, 3317.0, 3317.4, 125, null, 1325, 131547], [20240820, 3317.4, 3317.8, 3318.6, 3317.4, 3318.6, 123, null, 1326, 131547], [20240820, 3318.6, 3318.6, 3320.0, 3318.2, 3318.8, 173, null, 1327, 131571], [20240820, 3318.8, 3318.8, 3319.4, 3317.4, 3318.0, 156, null, 1328, 131579], [20240820, 3318.0, 3318.0, 3318.4, 3317.2, 3317.2, 116, null, 1329, 131577], [20240820, 3317.2, 3317.2, 3318.0, 3316.8, 3317.0, 148, null, 1330, 131630], [20240820, 3317.0, 3317.0, 3318.0, 3316.0, 3317.8, 293, null, 1331, 131662], [20240820, 3317.8, 3317.6, 3317.6, 3316.0, 3316.2, 126, null, 1332, 131694], [20240820, 3316.2, 3316.2, 3316.6, 3315.4, 3316.2, 91, null, 1333, 131709], [20240820, 3316.2, 3316.2, 3316.2, 3315.0, 3315.0, 168, null, 1334, 131723], [20240820, 3315.0, 3315.0, 3316.0, 3314.8, 3315.4, 81, null, 1335, 131735], [20240820, 3315.4, 3315.4, 3316.2, 3315.4, 3316.0, 65, null, 1336, 131735], [20240820, 3316.0, 3316.0, 3316.6, 3315.6, 3316.0, 71, null, 1337, 131758], [20240820, 3316.0, 3316.0, 3316.0, 3315.2, 3315.2, 77, null, 1338, 131781], [20240820, 3315.2, 3315.0, 3315.4, 3313.2, 3313.4, 209, null, 1339, 131811], [20240820, 3313.4, 3314.0, 3314.4, 3313.2, 3313.4, 112, null, 1340, 131841], [20240820, 3313.4, 3313.6, 3314.6, 3312.8, 3313.2, 213, null, 1341, 131908], [20240820, 3313.2, 3313.2, 3313.4, 3311.6, 3312.2, 261, null, 1342, 132021], [20240820, 3312.2, 3311.8, 3313.2, 3311.4, 3311.4, 163, null, 1343, 132064], [20240820, 3311.4, 3311.6, 3312.4, 3311.2, 3312.4, 145, null, 1344, 132097], [20240820, 3312.4, 3312.4, 3312.4, 3310.2, 3310.8, 174, null, 1345, 132135], [20240820, 3310.8, 3311.0, 3311.6, 3309.8, 3310.0, 293, null, 1346, 132211], [20240820, 3310.0, 3310.0, 3310.8, 3309.0, 3309.0, 411, null, 1347, 132201], [20240820, 3309.0, 3309.4, 3317.4, 3309.4, 3314.8, 913, null, 1348, 132293], [20240820, 3314.8, 3314.8, 3318.6, 3313.2, 3317.8, 662, null, 1349, 132480], [20240820, 3317.8, 3317.8, 3318.0, 3314.2, 3314.2, 487, null, 1350, 132630], [20240820, 3314.2, 3315.0, 3315.2, 3312.6, 3312.8, 346, null, 1351, 132760], [20240820, 3312.8, 3313.0, 3313.6, 3312.0, 3312.6, 215, null, 1352, 132865], [20240820, 3312.6, 3312.2, 3315.0, 3312.2, 3315.0, 250, null, 1353, 132954], [20240820, 3315.0, 3314.8, 3316.4, 3313.8, 3316.4, 372, null, 1354, 132968], [20240820, 3316.4, 3316.4, 3318.4, 3315.8, 3316.6, 494, null, 1355, 133118], [20240820, 3316.6, 3316.4, 3319.8, 3316.0, 3319.4, 513, null, 1356, 133311], [20240820, 3319.4, 3319.4, 3320.4, 3316.4, 3317.0, 328, null, 1357, 133435], [20240820, 3317.0, 3316.4, 3316.6, 3315.0, 3315.8, 209, null, 1358, 133535], [20240820, 3315.8, 3315.2, 3315.8, 3314.0, 3315.8, 204, null, 1359, 133642], [20240820, 3315.8, 3315.6, 3317.8, 3314.6, 3316.4, 221, null, 1400, 133760], [20240820, 3316.4, 3316.4, 3316.4, 3314.6, 3314.6, 202, null, 1401, 133876], [20240820, 3314.6, 3315.0, 3316.4, 3314.4, 3314.8, 164, null, 1402, 133969], [20240820, 3314.8, 3315.2, 3315.4, 3313.6, 3314.2, 104, null, 1403, 134004], [20240820, 3314.2, 3314.0, 3316.6, 3314.0, 3315.6, 132, null, 1404, 134071], [20240820, 3315.6, 3315.8, 3315.8, 3313.8, 3314.4, 124, null, 1405, 134148], [20240820, 3314.4, 3314.2, 3315.0, 3313.8, 3315.0, 46, null, 1406, 134161], [20240820, 3315.0, 3314.6, 3315.6, 3314.6, 3314.8, 64, null, 1407, 134185], [20240820, 3314.8, 3314.8, 3316.6, 3314.6, 3315.2, 80, null, 1408, 134199], [20240820, 3315.2, 3315.6, 3315.6, 3313.8, 3314.4, 84, null, 1409, 134246], [20240820, 3314.4, 3314.2, 3314.8, 3313.8, 3314.0, 106, null, 1410, 134312], [20240820, 3314.0, 3313.8, 3314.2, 3313.0, 3313.2, 116, null, 1411, 134337], [20240820, 3313.2, 3313.4, 3315.0, 3313.0, 3314.4, 152, null, 1412, 134398], [20240820, 3314.4, 3314.0, 3314.6, 3313.4, 3314.6, 68, null, 1413, 134421], [20240820, 3314.6, 3314.6, 3316.2, 3314.2, 3315.0, 146, null, 1414, 134464], [20240820, 3315.0, 3314.6, 3315.8, 3314.6, 3315.6, 75, null, 1415, 134501], [20240820, 3315.6, 3315.6, 3316.6, 3314.0, 3314.0, 128, null, 1416, 134547], [20240820, 3314.0, 3314.0, 3314.8, 3313.0, 3314.0, 115, null, 1417, 134599], [20240820, 3314.0, 3314.2, 3316.8, 3313.8, 3314.6, 191, null, 1418, 134681], [20240820, 3314.6, 3314.4, 3315.0, 3313.6, 3314.0, 77, null, 1419, 134713], [20240820, 3314.0, 3313.8, 3315.0, 3313.8, 3314.2, 43, null, 1420, 134732], [20240820, 3314.2, 3314.6, 3315.8, 3313.8, 3315.2, 103, null, 1421, 134777], [20240820, 3315.2, 3314.8, 3315.8, 3314.0, 3314.6, 100, null, 1422, 134826], [20240820, 3314.6, 3314.8, 3315.6, 3314.6, 3315.2, 102, null, 1423, 134845], [20240820, 3315.2, 3315.2, 3315.8, 3313.4, 3313.8, 141, null, 1424, 134869], [20240820, 3313.8, 3314.6, 3314.6, 3313.0, 3313.2, 197, null, 1425, 134933], [20240820, 3313.2, 3313.8, 3316.2, 3313.0, 3314.4, 307, null, 1426, 135006], [20240820, 3314.4, 3314.6, 3318.4, 3314.0, 3316.0, 538, null, 1427, 135217], [20240820, 3316.0, 3315.4, 3318.4, 3315.4, 3317.6, 384, null, 1428, 135387], [20240820, 3317.6, 3318.0, 3319.4, 3316.4, 3317.8, 471, null, 1429, 135512], [20240820, 3317.8, 3318.2, 3320.0, 3317.4, 3318.8, 374, null, 1430, 135654], [20240820, 3318.8, 3319.4, 3320.8, 3318.8, 3319.8, 301, null, 1431, 135783], [20240820, 3319.8, 3319.8, 3320.6, 3316.0, 3317.2, 377, null, 1432, 135857], [20240820, 3317.2, 3317.2, 3317.2, 3313.6, 3313.8, 241, null, 1433, 135933], [20240820, 3313.8, 3313.8, 3315.2, 3313.6, 3314.6, 179, null, 1434, 136024], [20240820, 3314.6, 3314.6, 3317.6, 3314.6, 3316.8, 294, null, 1435, 136171], [20240820, 3316.8, 3316.6, 3318.4, 3316.4, 3316.6, 244, null, 1436, 136261], [20240820, 3316.6, 3317.0, 3318.6, 3316.2, 3318.6, 239, null, 1437, 136416], [20240820, 3318.6, 3318.8, 3319.6, 3318.0, 3319.2, 281, null, 1438, 136501], [20240820, 3319.2, 3319.6, 3321.6, 3319.4, 3319.8, 432, null, 1439, 136697], [20240820, 3319.8, 3319.8, 3320.4, 3317.2, 3317.2, 315, null, 1440, 136834], [20240820, 3317.2, 3317.2, 3319.0, 3316.6, 3317.2, 273, null, 1441, 136949], [20240820, 3317.2, 3317.6, 3317.8, 3316.6, 3317.0, 139, null, 1442, 136982], [20240820, 3317.0, 3317.0, 3317.2, 3315.0, 3315.0, 197, null, 1443, 137073], [20240820, 3315.0, 3315.2, 3316.0, 3314.6, 3314.6, 162, null, 1444, 137140], [20240820, 3314.6, 3315.0, 3316.2, 3314.0, 3316.2, 248, null, 1445, 137251], [20240820, 3316.2, 3316.0, 3316.8, 3313.2, 3313.6, 409, null, 1446, 137410], [20240820, 3313.6, 3313.2, 3314.2, 3311.6, 3312.2, 333, null, 1447, 137532], [20240820, 3312.2, 3312.0, 3314.0, 3311.2, 3313.2, 432, null, 1448, 137642], [20240820, 3313.2, 3313.2, 3316.0, 3313.2, 3315.0, 332, null, 1449, 137803], [20240820, 3315.0, 3315.0, 3316.6, 3314.8, 3316.4, 279, null, 1450, 137922], [20240820, 3316.4, 3316.4, 3317.0, 3315.2, 3316.2, 353, null, 1451, 138044], [20240820, 3316.2, 3316.4, 3316.8, 3315.8, 3316.6, 254, null, 1452, 138120], [20240820, 3316.6, 3316.4, 3317.2, 3316.0, 3317.2, 366, null, 1453, 138216], [20240820, 3317.2, 3317.2, 3317.6, 3316.6, 3317.4, 323, null, 1454, 138345], [20240820, 3317.4, 3317.4, 3317.8, 3316.8, 3317.2, 332, null, 1455, 138491], [20240820, 3317.2, 3317.0, 3318.4, 3317.0, 3318.2, 631, null, 1456, 138780], [20240820, 3318.2, 3318.2, 3319.4, 3318.2, 3319.2, 484, null, 1457, 138919], [20240820, 3319.2, 3318.8, 3319.6, 3318.0, 3319.2, 466, null, 1458, 139178], [20240820, 3319.2, 3319.2, 3320.0, 3319.0, 3319.6, 517, null, 1459, 139342], [20240820, 3319.6, 3319.8, 3320.6, 3318.8, 3320.0, 676, null, 1500, 139674], [20240821, 3320.0, 3315.0, 3316.0, 3310.2, 3312.0, 1608, null, 931, 138775], [20240821, 3312.0, 3311.6, 3314.8, 3307.6, 3307.6, 930, null, 932, 138189], [20240821, 3307.6, 3308.4, 3308.4, 3303.4, 3305.2, 831, null, 933, 137849], [20240821, 3305.2, 3306.0, 3306.0, 3302.2, 3303.4, 646, null, 934, 137476], [20240821, 3303.4, 3303.8, 3304.4, 3301.6, 3302.2, 613, null, 935, 137195], [20240821, 3302.2, 3302.2, 3303.8, 3300.4, 3302.8, 691, null, 936, 136948], [20240821, 3302.8, 3302.8, 3302.8, 3299.0, 3299.2, 563, null, 937, 136722], [20240821, 3299.2, 3298.8, 3299.0, 3296.6, 3296.6, 542, null, 938, 136632], [20240821, 3296.6, 3296.2, 3301.2, 3295.6, 3301.0, 615, null, 939, 136461], [20240821, 3301.0, 3300.6, 3302.0, 3298.4, 3299.0, 386, null, 940, 136330], [20240821, 3299.0, 3298.8, 3301.6, 3298.8, 3299.8, 382, null, 941, 136219], [20240821, 3299.8, 3299.8, 3309.8, 3299.6, 3305.6, 1301, null, 942, 135684], [20240821, 3305.6, 3304.8, 3309.4, 3304.8, 3307.6, 712, null, 943, 135413], [20240821, 3307.6, 3307.8, 3309.4, 3307.4, 3307.8, 551, null, 944, 135112], [20240821, 3307.8, 3307.6, 3309.2, 3307.6, 3308.8, 423, null, 945, 134913], [20240821, 3308.8, 3308.4, 3308.6, 3305.6, 3307.6, 489, null, 946, 134737], [20240821, 3307.6, 3308.0, 3310.8, 3307.8, 3308.4, 494, null, 947, 134598], [20240821, 3308.4, 3308.0, 3310.8, 3307.4, 3310.0, 280, null, 948, 134492], [20240821, 3310.0, 3310.2, 3312.6, 3309.8, 3312.0, 367, null, 949, 134401], [20240821, 3312.0, 3312.4, 3313.4, 3311.6, 3311.8, 363, null, 950, 134338], [20240821, 3311.8, 3311.8, 3315.2, 3311.6, 3314.2, 439, null, 951, 134225], [20240821, 3314.2, 3314.6, 3314.6, 3311.0, 3311.2, 373, null, 952, 134121], [20240821, 3311.2, 3311.2, 3311.6, 3309.4, 3310.8, 398, null, 953, 133979], [20240821, 3310.8, 3311.2, 3314.2, 3310.0, 3310.2, 394, null, 954, 133837], [20240821, 3310.2, 3310.2, 3310.8, 3309.4, 3309.6, 252, null, 955, 133722], [20240821, 3309.6, 3309.2, 3310.6, 3308.2, 3310.0, 192, null, 956, 133644], [20240821, 3310.0, 3310.6, 3310.6, 3308.0, 3309.0, 219, null, 957, 133593], [20240821, 3309.0, 3309.0, 3309.6, 3307.8, 3309.0, 191, null, 958, 133558], [20240821, 3309.0, 3309.8, 3310.8, 3308.0, 3308.0, 210, null, 959, 133517], [20240821, 3308.0, 3308.0, 3308.2, 3305.0, 3306.4, 365, null, 1000, 133408], [20240821, 3306.4, 3306.4, 3306.4, 3304.4, 3304.8, 350, null, 1001, 133335], [20240821, 3304.8, 3304.6, 3311.8, 3304.2, 3310.8, 710, null, 1002, 133168], [20240821, 3310.8, 3311.2, 3313.6, 3310.8, 3312.4, 481, null, 1003, 133063], [20240821, 3312.4, 3312.4, 3315.8, 3312.2, 3315.8, 598, null, 1004, 132922], [20240821, 3315.8, 3315.8, 3318.0, 3314.4, 3315.6, 587, null, 1005, 132782], [20240821, 3315.6, 3315.6, 3317.4, 3315.2, 3316.0, 397, null, 1006, 132753], [20240821, 3316.0, 3316.0, 3316.0, 3313.4, 3315.0, 343, null, 1007, 132753], [20240821, 3315.0, 3315.2, 3317.0, 3314.2, 3315.2, 337, null, 1008, 132723], [20240821, 3315.2, 3315.4, 3318.6, 3315.2, 3317.2, 403, null, 1009, 132731], [20240821, 3317.2, 3317.4, 3318.6, 3316.8, 3318.6, 286, null, 1010, 132699], [20240821, 3318.6, 3318.6, 3319.6, 3317.8, 3318.2, 319, null, 1011, 132645], [20240821, 3318.2, 3318.0, 3318.4, 3316.0, 3316.4, 284, null, 1012, 132641], [20240821, 3316.4, 3316.0, 3317.2, 3314.6, 3314.6, 308, null, 1013, 132563], [20240821, 3314.6, 3315.0, 3315.2, 3314.0, 3314.0, 219, null, 1014, 132550], [20240821, 3314.0, 3313.8, 3314.0, 3312.4, 3312.6, 241, null, 1015, 132527], [20240821, 3312.6, 3312.4, 3314.2, 3312.0, 3313.4, 221, null, 1016, 132510], [20240821, 3313.4, 3313.4, 3313.4, 3312.0, 3313.0, 119, null, 1017, 132492], [20240821, 3313.0, 3313.0, 3313.4, 3312.4, 3313.0, 107, null, 1018, 132468], [20240821, 3313.0, 3312.6, 3312.8, 3311.6, 3312.4, 163, null, 1019, 132467], [20240821, 3312.4, 3312.4, 3313.4, 3311.4, 3312.4, 147, null, 1020, 132464], [20240821, 3312.4, 3312.0, 3314.0, 3311.8, 3314.0, 142, null, 1021, 132447], [20240821, 3314.0, 3313.6, 3318.0, 3313.2, 3314.6, 513, null, 1022, 132496], [20240821, 3314.6, 3314.6, 3316.0, 3313.2, 3313.6, 195, null, 1023, 132534], [20240821, 3313.6, 3313.6, 3314.2, 3313.2, 3313.8, 82, null, 1024, 132528], [20240821, 3313.8, 3313.6, 3314.4, 3312.2, 3312.2, 149, null, 1025, 132538], [20240821, 3312.2, 3312.0, 3313.4, 3311.8, 3312.8, 120, null, 1026, 132552], [20240821, 3312.8, 3312.6, 3313.4, 3311.6, 3312.2, 114, null, 1027, 132511], [20240821, 3312.2, 3312.4, 3313.4, 3311.8, 3313.0, 107, null, 1028, 132527], [20240821, 3313.0, 3312.8, 3313.6, 3312.4, 3312.6, 78, null, 1029, 132514], [20240821, 3312.6, 3312.4, 3313.2, 3311.8, 3313.0, 110, null, 1030, 132497], [20240821, 3313.0, 3313.2, 3313.2, 3312.2, 3312.8, 72, null, 1031, 132489], [20240821, 3312.8, 3312.8, 3312.8, 3311.8, 3312.4, 92, null, 1032, 132462], [20240821, 3312.4, 3312.4, 3314.0, 3312.2, 3312.8, 133, null, 1033, 132478], [20240821, 3312.8, 3313.0, 3315.0, 3312.6, 3315.0, 106, null, 1034, 132484], [20240821, 3315.0, 3314.4, 3314.6, 3312.8, 3313.4, 135, null, 1035, 132487], [20240821, 3313.4, 3313.6, 3315.0, 3313.4, 3313.4, 91, null, 1036, 132461], [20240821, 3313.4, 3314.0, 3315.2, 3313.6, 3315.2, 118, null, 1037, 132456], [20240821, 3315.2, 3315.0, 3315.8, 3314.0, 3315.4, 110, null, 1038, 132474], [20240821, 3315.4, 3315.2, 3315.6, 3314.4, 3314.8, 68, null, 1039, 132471], [20240821, 3314.8, 3314.4, 3314.6, 3313.0, 3313.6, 106, null, 1040, 132448], [20240821, 3313.6, 3314.0, 3315.0, 3313.0, 3314.6, 137, null, 1041, 132453], [20240821, 3314.6, 3314.2, 3315.2, 3313.8, 3314.6, 86, null, 1042, 132445], [20240821, 3314.6, 3314.6, 3316.2, 3314.4, 3315.0, 120, null, 1043, 132455], [20240821, 3315.0, 3314.8, 3316.8, 3314.4, 3316.4, 124, null, 1044, 132466], [20240821, 3316.4, 3316.0, 3316.4, 3315.2, 3315.2, 78, null, 1045, 132468], [20240821, 3315.2, 3315.4, 3315.4, 3313.2, 3314.2, 152, null, 1046, 132501], [20240821, 3314.2, 3314.4, 3315.8, 3313.0, 3313.2, 115, null, 1047, 132488], [20240821, 3313.2, 3313.0, 3319.6, 3312.6, 3319.6, 685, null, 1048, 132578], [20240821, 3319.6, 3319.2, 3323.6, 3318.8, 3319.0, 823, null, 1049, 132658], [20240821, 3319.0, 3319.4, 3321.2, 3318.0, 3320.4, 438, null, 1050, 132751], [20240821, 3320.4, 3320.4, 3321.6, 3320.0, 3320.0, 316, null, 1051, 132836], [20240821, 3320.0, 3320.0, 3321.4, 3319.8, 3320.8, 291, null, 1052, 132902], [20240821, 3320.8, 3321.0, 3323.0, 3319.0, 3319.4, 482, null, 1053, 133038], [20240821, 3319.4, 3319.0, 3321.8, 3318.2, 3321.6, 337, null, 1054, 133091], [20240821, 3321.6, 3321.8, 3322.4, 3320.4, 3320.8, 202, null, 1055, 133102], [20240821, 3320.8, 3321.0, 3322.2, 3320.4, 3322.0, 221, null, 1056, 133066], [20240821, 3322.0, 3322.0, 3323.6, 3321.4, 3322.2, 230, null, 1057, 133063], [20240821, 3322.2, 3322.2, 3324.4, 3321.0, 3321.8, 370, null, 1058, 133147], [20240821, 3321.8, 3321.6, 3321.6, 3319.4, 3320.4, 232, null, 1059, 133212], [20240821, 3320.4, 3320.4, 3320.8, 3318.2, 3318.6, 163, null, 1100, 133226], [20240821, 3318.6, 3318.6, 3319.0, 3317.4, 3317.6, 236, null, 1101, 133253], [20240821, 3317.6, 3317.6, 3317.6, 3315.8, 3316.4, 278, null, 1102, 133339], [20240821, 3316.4, 3316.4, 3317.2, 3315.6, 3315.8, 162, null, 1103, 133352], [20240821, 3315.8, 3315.8, 3316.4, 3315.2, 3315.6, 124, null, 1104, 133353], [20240821, 3315.6, 3315.4, 3316.6, 3314.8, 3315.8, 154, null, 1105, 133383], [20240821, 3315.8, 3315.6, 3316.0, 3315.4, 3315.4, 92, null, 1106, 133382], [20240821, 3315.4, 3315.4, 3316.6, 3315.4, 3316.0, 103, null, 1107, 133403], [20240821, 3316.0, 3316.0, 3316.6, 3316.0, 3316.2, 75, null, 1108, 133400], [20240821, 3316.2, 3316.2, 3316.4, 3315.2, 3316.2, 80, null, 1109, 133413], [20240821, 3316.2, 3316.2, 3316.2, 3315.4, 3315.8, 74, null, 1110, 133417], [20240821, 3315.8, 3315.4, 3317.4, 3315.4, 3316.4, 182, null, 1111, 133491], [20240821, 3316.4, 3316.2, 3316.2, 3315.0, 3315.2, 146, null, 1112, 133512], [20240821, 3315.2, 3315.0, 3315.6, 3315.0, 3315.4, 56, null, 1113, 133494], [20240821, 3315.4, 3315.4, 3315.6, 3314.8, 3314.8, 96, null, 1114, 133514], [20240821, 3314.8, 3314.8, 3316.2, 3314.2, 3315.6, 156, null, 1115, 133517], [20240821, 3315.6, 3315.8, 3316.0, 3315.2, 3315.2, 53, null, 1116, 133522], [20240821, 3315.2, 3315.0, 3316.2, 3315.0, 3315.6, 51, null, 1117, 133532], [20240821, 3315.6, 3315.8, 3316.0, 3314.6, 3314.8, 74, null, 1118, 133546], [20240821, 3314.8, 3315.0, 3317.0, 3315.0, 3315.6, 122, null, 1119, 133551], [20240821, 3315.6, 3316.0, 3316.4, 3315.0, 3315.4, 115, null, 1120, 133557], [20240821, 3315.4, 3315.4, 3315.6, 3313.8, 3314.4, 133, null, 1121, 133585], [20240821, 3314.4, 3314.0, 3315.2, 3313.2, 3314.6, 110, null, 1122, 133582], [20240821, 3314.6, 3314.4, 3316.0, 3314.2, 3315.8, 83, null, 1123, 133578], [20240821, 3315.8, 3315.8, 3316.2, 3315.0, 3315.0, 77, null, 1124, 133593], [20240821, 3315.0, 3315.2, 3316.0, 3314.6, 3315.2, 43, null, 1125, 133597], [20240821, 3315.2, 3315.0, 3316.0, 3314.6, 3315.0, 48, null, 1126, 133584], [20240821, 3315.0, 3315.0, 3315.6, 3314.6, 3315.2, 81, null, 1127, 133595], [20240821, 3315.2, 3315.2, 3315.2, 3314.0, 3314.8, 73, null, 1128, 133600], [20240821, 3314.8, 3314.6, 3315.6, 3314.6, 3315.2, 92, null, 1129, 133617], [20240821, 3315.2, 3315.2, 3315.6, 3314.8, 3315.2, 87, null, 1130, 133637], [20240821, 3315.2, 3315.4, 3316.4, 3313.6, 3316.2, 225, null, 1301, 133713], [20240821, 3316.2, 3316.0, 3316.2, 3314.0, 3314.4, 100, null, 1302, 133748], [20240821, 3314.4, 3314.2, 3314.6, 3313.8, 3314.0, 76, null, 1303, 133756], [20240821, 3314.0, 3314.0, 3314.0, 3312.4, 3313.0, 100, null, 1304, 133762], [20240821, 3313.0, 3313.4, 3314.6, 3313.0, 3313.6, 79, null, 1305, 133768], [20240821, 3313.6, 3313.4, 3313.6, 3312.2, 3312.4, 73, null, 1306, 133770], [20240821, 3312.4, 3312.2, 3313.0, 3311.6, 3311.8, 261, null, 1307, 133892], [20240821, 3311.8, 3312.0, 3312.6, 3311.6, 3312.4, 51, null, 1308, 133901], [20240821, 3312.4, 3312.4, 3312.4, 3311.4, 3311.6, 56, null, 1309, 133901], [20240821, 3311.6, 3311.4, 3313.6, 3311.2, 3313.4, 173, null, 1310, 133926], [20240821, 3313.4, 3313.4, 3313.4, 3312.2, 3313.2, 54, null, 1311, 133924], [20240821, 3313.2, 3313.2, 3313.4, 3312.4, 3312.6, 53, null, 1312, 133914], [20240821, 3312.6, 3312.6, 3313.0, 3312.4, 3313.0, 59, null, 1313, 133910], [20240821, 3313.0, 3313.2, 3313.2, 3312.2, 3312.6, 43, null, 1314, 133904], [20240821, 3312.6, 3312.2, 3313.2, 3311.8, 3311.8, 89, null, 1315, 133910], [20240821, 3311.8, 3311.8, 3313.4, 3311.6, 3312.6, 118, null, 1316, 133905], [20240821, 3312.6, 3313.0, 3313.0, 3311.8, 3312.0, 55, null, 1317, 133900], [20240821, 3312.0, 3311.8, 3312.2, 3310.4, 3311.8, 354, null, 1318, 133908], [20240821, 3311.8, 3312.0, 3313.0, 3311.2, 3311.6, 96, null, 1319, 133925], [20240821, 3311.6, 3311.8, 3312.4, 3310.6, 3311.8, 133, null, 1320, 133875], [20240821, 3311.8, 3312.0, 3312.2, 3311.2, 3311.6, 45, null, 1321, 133874], [20240821, 3311.6, 3311.4, 3312.8, 3311.2, 3312.4, 82, null, 1322, 133888], [20240821, 3312.4, 3312.6, 3312.6, 3311.8, 3312.4, 59, null, 1323, 133890], [20240821, 3312.4, 3312.0, 3312.2, 3311.2, 3312.0, 70, null, 1324, 133917], [20240821, 3312.0, 3312.2, 3313.8, 3311.6, 3312.6, 147, null, 1325, 133911], [20240821, 3312.6, 3312.6, 3313.0, 3312.0, 3312.2, 50, null, 1326, 133906], [20240821, 3312.2, 3312.6, 3312.6, 3311.6, 3311.6, 51, null, 1327, 133914], [20240821, 3311.6, 3311.4, 3312.6, 3310.6, 3311.6, 133, null, 1328, 133948], [20240821, 3311.6, 3312.0, 3312.2, 3311.6, 3312.2, 49, null, 1329, 133952], [20240821, 3312.2, 3311.8, 3313.8, 3311.8, 3313.2, 123, null, 1330, 133960], [20240821, 3313.2, 3313.2, 3315.0, 3313.0, 3313.2, 222, null, 1331, 134003], [20240821, 3313.2, 3313.6, 3313.8, 3313.0, 3313.4, 62, null, 1332, 134030], [20240821, 3313.4, 3313.4, 3313.4, 3311.8, 3312.2, 67, null, 1333, 134054], [20240821, 3312.2, 3312.2, 3312.2, 3310.8, 3311.2, 146, null, 1334, 134099], [20240821, 3311.2, 3311.0, 3311.8, 3310.8, 3311.0, 45, null, 1335, 134091], [20240821, 3311.0, 3311.2, 3312.6, 3311.2, 3312.0, 77, null, 1336, 134124], [20240821, 3312.0, 3312.2, 3312.2, 3311.2, 3311.4, 60, null, 1337, 134134], [20240821, 3311.4, 3311.2, 3311.4, 3310.8, 3311.4, 60, null, 1338, 134152], [20240821, 3311.4, 3311.6, 3311.8, 3310.6, 3310.8, 62, null, 1339, 134175], [20240821, 3310.8, 3311.0, 3311.8, 3310.6, 3311.2, 42, null, 1340, 134187], [20240821, 3311.2, 3311.8, 3312.4, 3311.6, 3312.4, 77, null, 1341, 134203], [20240821, 3312.4, 3312.4, 3313.2, 3312.2, 3313.0, 76, null, 1342, 134226], [20240821, 3313.0, 3312.8, 3313.8, 3312.6, 3313.8, 80, null, 1343, 134235], [20240821, 3313.8, 3313.8, 3314.6, 3313.4, 3314.4, 93, null, 1344, 134255], [20240821, 3314.4, 3314.4, 3314.4, 3313.4, 3314.0, 51, null, 1345, 134272], [20240821, 3314.0, 3314.2, 3314.2, 3313.6, 3314.2, 51, null, 1346, 134278], [20240821, 3314.2, 3314.0, 3314.4, 3312.8, 3313.2, 62, null, 1347, 134299], [20240821, 3313.2, 3313.0, 3315.0, 3313.0, 3315.0, 72, null, 1348, 134314], [20240821, 3315.0, 3315.0, 3316.4, 3314.4, 3315.0, 151, null, 1349, 134375], [20240821, 3315.0, 3315.2, 3315.4, 3314.4, 3315.4, 56, null, 1350, 134374], [20240821, 3315.4, 3315.4, 3315.6, 3314.0, 3314.0, 57, null, 1351, 134390], [20240821, 3314.0, 3314.0, 3314.2, 3313.0, 3313.6, 42, null, 1352, 134397], [20240821, 3313.6, 3313.6, 3313.8, 3313.0, 3313.2, 47, null, 1353, 134421], [20240821, 3313.2, 3313.4, 3313.4, 3312.4, 3312.8, 60, null, 1354, 134442], [20240821, 3312.8, 3312.8, 3313.4, 3312.4, 3312.8, 63, null, 1355, 134471], [20240821, 3312.8, 3312.6, 3312.8, 3312.0, 3312.6, 101, null, 1356, 134526], [20240821, 3312.6, 3312.4, 3312.6, 3311.8, 3312.6, 46, null, 1357, 134543], [20240821, 3312.6, 3312.6, 3312.8, 3312.4, 3312.4, 79, null, 1358, 134586], [20240821, 3312.4, 3312.6, 3312.6, 3312.0, 3312.2, 35, null, 1359, 134599], [20240821, 3312.2, 3312.0, 3313.2, 3312.0, 3313.2, 47, null, 1400, 134605], [20240821, 3313.2, 3313.0, 3313.4, 3312.6, 3313.2, 75, null, 1401, 134643], [20240821, 3313.2, 3312.6, 3312.8, 3312.2, 3312.4, 28, null, 1402, 134651], [20240821, 3312.4, 3312.4, 3312.4, 3311.2, 3312.0, 100, null, 1403, 134691], [20240821, 3312.0, 3312.2, 3313.8, 3312.2, 3313.4, 120, null, 1404, 134754], [20240821, 3313.4, 3313.4, 3314.0, 3312.8, 3313.2, 40, null, 1405, 134771], [20240821, 3313.2, 3313.4, 3315.0, 3313.2, 3314.4, 77, null, 1406, 134792], [20240821, 3314.4, 3314.6, 3316.0, 3314.6, 3315.0, 101, null, 1407, 134820], [20240821, 3315.0, 3315.0, 3315.6, 3314.8, 3315.2, 80, null, 1408, 134818], [20240821, 3315.2, 3315.4, 3315.4, 3313.4, 3313.8, 77, null, 1409, 134836], [20240821, 3313.8, 3313.8, 3315.8, 3313.8, 3315.4, 99, null, 1410, 134885], [20240821, 3315.4, 3315.4, 3315.6, 3314.6, 3314.8, 57, null, 1411, 134899], [20240821, 3314.8, 3314.4, 3314.6, 3313.2, 3313.8, 82, null, 1412, 134935], [20240821, 3313.8, 3314.2, 3314.4, 3313.4, 3313.8, 82, null, 1413, 134985], [20240821, 3313.8, 3313.2, 3314.4, 3313.2, 3314.4, 59, null, 1414, 135006], [20240821, 3314.4, 3314.4, 3314.4, 3313.4, 3313.6, 37, null, 1415, 135019], [20240821, 3313.6, 3313.6, 3314.6, 3313.6, 3313.6, 79, null, 1416, 135060], [20240821, 3313.6, 3313.6, 3315.0, 3313.0, 3314.8, 130, null, 1417, 135107], [20240821, 3314.8, 3314.6, 3316.4, 3314.6, 3315.4, 178, null, 1418, 135169], [20240821, 3315.4, 3315.4, 3316.4, 3315.2, 3315.6, 104, null, 1419, 135172], [20240821, 3315.6, 3315.6, 3315.6, 3314.0, 3315.0, 78, null, 1420, 135193], [20240821, 3315.0, 3314.8, 3315.4, 3314.4, 3315.4, 40, null, 1421, 135203], [20240821, 3315.4, 3315.2, 3315.8, 3315.0, 3315.2, 48, null, 1422, 135226], [20240821, 3315.2, 3315.0, 3315.8, 3314.6, 3315.0, 92, null, 1423, 135255], [20240821, 3315.0, 3315.0, 3315.8, 3314.4, 3315.4, 65, null, 1424, 135256], [20240821, 3315.4, 3315.6, 3315.6, 3314.4, 3314.4, 47, null, 1425, 135274], [20240821, 3314.4, 3314.4, 3315.2, 3314.0, 3314.4, 85, null, 1426, 135294], [20240821, 3314.4, 3314.2, 3314.8, 3313.8, 3314.6, 62, null, 1427, 135301], [20240821, 3314.6, 3314.8, 3315.2, 3313.8, 3314.0, 74, null, 1428, 135323], [20240821, 3314.0, 3314.0, 3314.6, 3313.8, 3313.8, 53, null, 1429, 135343], [20240821, 3313.8, 3313.8, 3314.0, 3313.4, 3314.0, 84, null, 1430, 135350], [20240821, 3314.0, 3313.6, 3315.4, 3313.6, 3315.0, 137, null, 1431, 135411], [20240821, 3315.0, 3314.4, 3314.4, 3313.4, 3313.4, 84, null, 1432, 135446], [20240821, 3313.4, 3313.2, 3313.8, 3312.2, 3313.4, 113, null, 1433, 135486], [20240821, 3313.4, 3313.8, 3313.8, 3312.4, 3312.6, 49, null, 1434, 135503], [20240821, 3312.6, 3312.8, 3313.6, 3312.8, 3313.2, 67, null, 1435, 135530], [20240821, 3313.2, 3313.4, 3314.4, 3313.0, 3314.4, 110, null, 1436, 135591], [20240821, 3314.4, 3314.4, 3314.8, 3313.6, 3313.6, 79, null, 1437, 135634], [20240821, 3313.6, 3313.6, 3314.6, 3313.6, 3314.4, 72, null, 1438, 135674], [20240821, 3314.4, 3314.6, 3315.2, 3314.4, 3315.0, 98, null, 1439, 135725], [20240821, 3315.0, 3315.0, 3315.0, 3314.2, 3314.2, 67, null, 1440, 135762], [20240821, 3314.2, 3314.2, 3315.2, 3314.2, 3314.8, 65, null, 1441, 135794], [20240821, 3314.8, 3315.0, 3315.0, 3314.2, 3314.4, 82, null, 1442, 135819], [20240821, 3314.4, 3314.6, 3315.0, 3313.8, 3314.4, 92, null, 1443, 135842], [20240821, 3314.4, 3314.6, 3314.8, 3313.4, 3313.8, 112, null, 1444, 135893], [20240821, 3313.8, 3313.8, 3314.0, 3312.4, 3312.8, 177, null, 1445, 135928], [20240821, 3312.8, 3312.8, 3313.0, 3312.4, 3312.8, 181, null, 1446, 135998], [20240821, 3312.8, 3312.8, 3313.4, 3312.2, 3312.6, 162, null, 1447, 136080], [20240821, 3312.6, 3312.4, 3314.6, 3312.2, 3312.2, 383, null, 1448, 136220], [20240821, 3312.2, 3312.4, 3313.4, 3312.2, 3312.8, 150, null, 1449, 136278], [20240821, 3312.8, 3312.4, 3313.0, 3312.4, 3312.8, 198, null, 1450, 136377], [20240821, 3312.8, 3312.8, 3312.8, 3310.4, 3310.6, 295, null, 1451, 136470], [20240821, 3310.6, 3310.4, 3312.0, 3310.4, 3311.8, 191, null, 1452, 136516], [20240821, 3311.8, 3311.8, 3312.0, 3309.8, 3309.8, 338, null, 1453, 136617], [20240821, 3309.8, 3310.4, 3311.4, 3310.2, 3310.4, 241, null, 1454, 136700], [20240821, 3310.4, 3310.4, 3313.0, 3310.2, 3312.4, 426, null, 1455, 136864], [20240821, 3312.4, 3312.2, 3313.4, 3312.2, 3313.0, 416, null, 1456, 137064], [20240821, 3313.0, 3313.0, 3313.8, 3313.0, 3313.6, 268, null, 1457, 137196], [20240821, 3313.6, 3313.6, 3313.8, 3312.4, 3313.2, 380, null, 1458, 137361], [20240821, 3313.2, 3313.0, 3313.2, 3312.0, 3312.4, 412, null, 1459, 137518], [20240821, 3312.4, 3312.4, 3312.6, 3311.6, 3312.4, 415, null, 1500, 137721], [20240822, 3312.4, 3315.2, 3321.8, 3311.0, 3311.4, 1831, null, 931, 136492], [20240822, 3311.4, 3311.6, 3314.0, 3302.6, 3313.4, 1171, null, 932, 135713], [20240822, 3313.4, 3313.8, 3316.2, 3311.8, 3312.2, 509, null, 933, 135456], [20240822, 3312.2, 3312.8, 3313.6, 3310.8, 3311.8, 349, null, 934, 135333], [20240822, 3311.8, 3310.8, 3311.2, 3308.6, 3309.6, 391, null, 935, 135170], [20240822, 3309.6, 3309.2, 3311.0, 3306.4, 3306.6, 445, null, 936, 134936], [20240822, 3306.6, 3306.6, 3308.2, 3303.6, 3306.8, 570, null, 937, 134685], [20240822, 3306.8, 3307.2, 3307.2, 3304.6, 3304.6, 273, null, 938, 134583], [20240822, 3304.6, 3304.2, 3306.4, 3303.6, 3305.2, 304, null, 939, 134417], [20240822, 3305.2, 3305.0, 3305.4, 3304.0, 3304.2, 172, null, 940, 134350], [20240822, 3304.2, 3304.2, 3305.6, 3302.4, 3303.4, 456, null, 941, 134210], [20240822, 3303.4, 3303.2, 3304.6, 3302.4, 3303.8, 277, null, 942, 134101], [20240822, 3303.8, 3303.8, 3305.0, 3302.8, 3303.8, 284, null, 943, 133981], [20240822, 3303.8, 3304.0, 3309.2, 3304.0, 3308.8, 364, null, 944, 133749], [20240822, 3308.8, 3308.8, 3313.8, 3308.8, 3313.2, 497, null, 945, 133489], [20240822, 3313.2, 3313.8, 3313.8, 3310.4, 3311.4, 343, null, 946, 133325], [20240822, 3311.4, 3311.2, 3311.8, 3309.2, 3310.2, 264, null, 947, 133154], [20240822, 3310.2, 3310.0, 3312.6, 3309.0, 3311.0, 205, null, 948, 133049], [20240822, 3311.0, 3310.6, 3312.6, 3310.6, 3311.4, 211, null, 949, 132941], [20240822, 3311.4, 3311.2, 3312.2, 3310.4, 3310.6, 209, null, 950, 132824], [20240822, 3310.6, 3311.0, 3311.2, 3309.0, 3310.0, 256, null, 951, 132691], [20240822, 3310.0, 3309.8, 3309.8, 3307.0, 3307.6, 248, null, 952, 132583], [20240822, 3307.6, 3307.4, 3308.4, 3306.4, 3308.2, 138, null, 953, 132513], [20240822, 3308.2, 3308.2, 3308.8, 3307.4, 3308.6, 119, null, 954, 132451], [20240822, 3308.6, 3308.6, 3311.2, 3307.8, 3309.8, 225, null, 955, 132350], [20240822, 3309.8, 3309.6, 3309.6, 3307.8, 3308.2, 215, null, 956, 132247], [20240822, 3308.2, 3307.8, 3309.2, 3305.8, 3306.6, 237, null, 957, 132124], [20240822, 3306.6, 3306.8, 3307.4, 3305.4, 3306.8, 203, null, 958, 132026], [20240822, 3306.8, 3306.8, 3306.8, 3304.6, 3304.8, 189, null, 959, 131968], [20240822, 3304.8, 3304.8, 3305.0, 3302.4, 3303.0, 279, null, 1000, 131875], [20240822, 3303.0, 3302.6, 3302.6, 3301.4, 3301.6, 319, null, 1001, 131772], [20240822, 3301.6, 3301.4, 3302.2, 3300.6, 3301.0, 289, null, 1002, 131698], [20240822, 3301.0, 3300.8, 3301.6, 3300.0, 3300.0, 316, null, 1003, 131581], [20240822, 3300.0, 3300.0, 3300.0, 3297.6, 3298.8, 420, null, 1004, 131451], [20240822, 3298.8, 3299.0, 3300.8, 3298.8, 3299.0, 279, null, 1005, 131420], [20240822, 3299.0, 3299.0, 3300.6, 3298.0, 3300.2, 198, null, 1006, 131418], [20240822, 3300.2, 3300.0, 3301.0, 3299.6, 3300.4, 223, null, 1007, 131408], [20240822, 3300.4, 3300.4, 3301.0, 3299.8, 3300.4, 157, null, 1008, 131410], [20240822, 3300.4, 3300.6, 3301.8, 3300.4, 3301.6, 106, null, 1009, 131379], [20240822, 3301.6, 3301.4, 3301.4, 3299.6, 3299.8, 147, null, 1010, 131365], [20240822, 3299.8, 3299.8, 3301.2, 3299.2, 3301.0, 258, null, 1011, 131297], [20240822, 3301.0, 3300.8, 3301.8, 3300.4, 3301.4, 126, null, 1012, 131269], [20240822, 3301.4, 3301.4, 3302.2, 3300.8, 3300.8, 164, null, 1013, 131215], [20240822, 3300.8, 3301.2, 3301.6, 3300.8, 3300.8, 81, null, 1014, 131193], [20240822, 3300.8, 3300.8, 3303.0, 3299.6, 3300.0, 323, null, 1015, 131204], [20240822, 3300.0, 3300.2, 3300.2, 3299.4, 3299.8, 177, null, 1016, 131178], [20240822, 3299.8, 3300.0, 3300.0, 3298.6, 3299.2, 205, null, 1017, 131179], [20240822, 3299.2, 3299.4, 3301.0, 3299.4, 3300.6, 155, null, 1018, 131166], [20240822, 3300.6, 3300.6, 3300.6, 3298.8, 3299.6, 159, null, 1019, 131133], [20240822, 3299.6, 3299.8, 3300.8, 3298.8, 3300.8, 151, null, 1020, 131083], [20240822, 3300.8, 3300.8, 3300.8, 3299.0, 3299.0, 130, null, 1021, 131032], [20240822, 3299.0, 3299.2, 3301.6, 3299.2, 3301.4, 172, null, 1022, 131002], [20240822, 3301.4, 3301.4, 3301.8, 3300.4, 3300.4, 101, null, 1023, 130989], [20240822, 3300.4, 3300.4, 3301.2, 3299.8, 3300.8, 102, null, 1024, 130964], [20240822, 3300.8, 3300.4, 3301.0, 3300.0, 3300.6, 52, null, 1025, 130951], [20240822, 3300.6, 3300.2, 3300.4, 3299.0, 3299.2, 102, null, 1026, 130934], [20240822, 3299.2, 3299.0, 3299.2, 3298.0, 3298.0, 126, null, 1027, 130927], [20240822, 3298.0, 3298.0, 3299.0, 3296.6, 3297.0, 239, null, 1028, 130953], [20240822, 3297.0, 3297.2, 3298.0, 3296.6, 3297.2, 201, null, 1029, 130935], [20240822, 3297.2, 3297.0, 3297.4, 3296.0, 3296.4, 236, null, 1030, 130900], [20240822, 3296.4, 3296.6, 3299.2, 3296.2, 3298.8, 269, null, 1031, 130853], [20240822, 3298.8, 3298.8, 3299.0, 3297.2, 3298.0, 179, null, 1032, 130836], [20240822, 3298.0, 3298.0, 3298.6, 3297.0, 3297.6, 110, null, 1033, 130824], [20240822, 3297.6, 3297.8, 3299.4, 3297.6, 3299.2, 157, null, 1034, 130800], [20240822, 3299.2, 3299.2, 3299.2, 3297.0, 3297.2, 202, null, 1035, 130778], [20240822, 3297.2, 3297.2, 3298.0, 3296.6, 3297.2, 169, null, 1036, 130759], [20240822, 3297.2, 3296.8, 3298.2, 3296.4, 3297.2, 166, null, 1037, 130747], [20240822, 3297.2, 3297.2, 3297.6, 3296.2, 3296.2, 165, null, 1038, 130728], [20240822, 3296.2, 3296.4, 3298.6, 3296.4, 3297.6, 151, null, 1039, 130683], [20240822, 3297.6, 3298.0, 3299.2, 3297.4, 3299.2, 127, null, 1040, 130662], [20240822, 3299.2, 3299.2, 3300.6, 3298.6, 3300.2, 220, null, 1041, 130625], [20240822, 3300.2, 3300.2, 3302.0, 3300.0, 3301.6, 204, null, 1042, 130599], [20240822, 3301.6, 3301.8, 3303.0, 3300.2, 3300.6, 276, null, 1043, 130533], [20240822, 3300.6, 3300.8, 3301.8, 3300.2, 3300.2, 117, null, 1044, 130494], [20240822, 3300.2, 3300.0, 3300.6, 3299.0, 3300.4, 172, null, 1045, 130463], [20240822, 3300.4, 3299.8, 3300.0, 3298.4, 3299.4, 110, null, 1046, 130451], [20240822, 3299.4, 3299.6, 3299.8, 3298.0, 3298.4, 92, null, 1047, 130436], [20240822, 3298.4, 3298.2, 3299.2, 3298.2, 3298.4, 75, null, 1048, 130431], [20240822, 3298.4, 3298.6, 3299.0, 3298.0, 3298.2, 72, null, 1049, 130449], [20240822, 3298.2, 3298.2, 3299.0, 3296.4, 3297.0, 179, null, 1050, 130449], [20240822, 3297.0, 3297.4, 3298.4, 3297.0, 3297.6, 121, null, 1051, 130435], [20240822, 3297.6, 3297.4, 3297.6, 3296.0, 3296.0, 171, null, 1052, 130388], [20240822, 3296.0, 3296.4, 3296.8, 3295.4, 3295.4, 187, null, 1053, 130349], [20240822, 3295.4, 3295.2, 3295.4, 3294.0, 3295.0, 404, null, 1054, 130253], [20240822, 3295.0, 3295.2, 3296.0, 3293.6, 3294.2, 238, null, 1055, 130259], [20240822, 3294.2, 3294.2, 3294.2, 3292.8, 3293.0, 280, null, 1056, 130278], [20240822, 3293.0, 3292.6, 3298.8, 3291.2, 3298.6, 1318, null, 1057, 130169], [20240822, 3298.6, 3298.2, 3302.6, 3296.4, 3299.0, 942, null, 1058, 130232], [20240822, 3299.0, 3298.8, 3300.6, 3298.4, 3299.2, 444, null, 1059, 130261], [20240822, 3299.2, 3299.2, 3301.6, 3298.6, 3301.6, 677, null, 1100, 130275], [20240822, 3301.6, 3301.6, 3302.8, 3300.4, 3302.8, 623, null, 1101, 130247], [20240822, 3302.8, 3302.6, 3302.6, 3299.4, 3299.6, 343, null, 1102, 130245], [20240822, 3299.6, 3299.6, 3300.8, 3298.4, 3300.0, 213, null, 1103, 130249], [20240822, 3300.0, 3299.8, 3299.8, 3298.4, 3299.0, 109, null, 1104, 130259], [20240822, 3299.0, 3298.4, 3298.8, 3297.6, 3298.0, 114, null, 1105, 130247], [20240822, 3298.0, 3298.0, 3298.4, 3297.6, 3297.6, 85, null, 1106, 130255], [20240822, 3297.6, 3297.4, 3297.8, 3296.8, 3297.0, 73, null, 1107, 130254], [20240822, 3297.0, 3297.2, 3297.8, 3296.6, 3296.6, 102, null, 1108, 130230], [20240822, 3296.6, 3296.8, 3298.2, 3296.6, 3298.0, 73, null, 1109, 130228], [20240822, 3298.0, 3298.0, 3299.2, 3297.2, 3298.2, 125, null, 1110, 130259], [20240822, 3298.2, 3298.2, 3298.8, 3297.6, 3298.0, 62, null, 1111, 130257], [20240822, 3298.0, 3298.2, 3298.2, 3297.2, 3297.6, 41, null, 1112, 130249], [20240822, 3297.6, 3298.0, 3302.2, 3297.6, 3301.6, 560, null, 1113, 130246], [20240822, 3301.6, 3302.0, 3302.8, 3300.4, 3301.0, 322, null, 1114, 130246], [20240822, 3301.0, 3300.4, 3301.8, 3300.2, 3301.2, 157, null, 1115, 130247], [20240822, 3301.2, 3301.4, 3303.0, 3301.4, 3302.8, 397, null, 1116, 130321], [20240822, 3302.8, 3302.8, 3304.2, 3301.8, 3302.0, 381, null, 1117, 130391], [20240822, 3302.0, 3302.2, 3303.8, 3301.6, 3301.8, 257, null, 1118, 130392], [20240822, 3301.8, 3302.0, 3303.4, 3301.2, 3302.8, 239, null, 1119, 130415], [20240822, 3302.8, 3303.2, 3304.4, 3302.4, 3304.4, 230, null, 1120, 130434], [20240822, 3304.4, 3304.2, 3306.0, 3303.4, 3305.2, 350, null, 1121, 130490], [20240822, 3305.2, 3305.0, 3305.4, 3302.8, 3303.6, 244, null, 1122, 130506], [20240822, 3303.6, 3303.6, 3304.2, 3303.2, 3303.4, 101, null, 1123, 130524], [20240822, 3303.4, 3303.2, 3304.2, 3303.2, 3304.0, 111, null, 1124, 130533], [20240822, 3304.0, 3303.8, 3304.4, 3301.4, 3301.6, 235, null, 1125, 130545], [20240822, 3301.6, 3301.2, 3301.8, 3300.4, 3300.8, 114, null, 1126, 130544], [20240822, 3300.8, 3300.8, 3302.0, 3300.6, 3301.8, 101, null, 1127, 130524], [20240822, 3301.8, 3301.4, 3302.0, 3301.4, 3301.8, 71, null, 1128, 130512], [20240822, 3301.8, 3301.6, 3304.4, 3301.4, 3303.2, 219, null, 1129, 130540], [20240822, 3303.2, 3303.2, 3305.6, 3302.6, 3304.6, 195, null, 1130, 130569], [20240822, 3304.6, 3305.2, 3305.8, 3302.2, 3302.4, 226, null, 1301, 130639], [20240822, 3302.4, 3302.8, 3303.8, 3300.8, 3301.0, 171, null, 1302, 130659], [20240822, 3301.0, 3301.2, 3301.2, 3299.6, 3300.2, 134, null, 1303, 130632], [20240822, 3300.2, 3300.2, 3300.8, 3299.8, 3300.2, 81, null, 1304, 130638], [20240822, 3300.2, 3300.4, 3302.2, 3299.8, 3301.0, 210, null, 1305, 130627], [20240822, 3301.0, 3301.2, 3301.4, 3300.2, 3301.2, 96, null, 1306, 130630], [20240822, 3301.2, 3301.6, 3302.6, 3301.0, 3301.4, 141, null, 1307, 130629], [20240822, 3301.4, 3301.4, 3301.6, 3300.6, 3300.8, 42, null, 1308, 130631], [20240822, 3300.8, 3300.6, 3302.6, 3300.6, 3302.2, 161, null, 1309, 130644], [20240822, 3302.2, 3302.0, 3302.0, 3301.0, 3301.0, 59, null, 1310, 130656], [20240822, 3301.0, 3301.2, 3301.2, 3300.6, 3300.6, 59, null, 1311, 130666], [20240822, 3300.6, 3300.4, 3300.8, 3300.0, 3300.0, 94, null, 1312, 130681], [20240822, 3300.0, 3300.4, 3304.6, 3300.0, 3304.2, 517, null, 1313, 130763], [20240822, 3304.2, 3304.4, 3306.4, 3304.2, 3304.2, 275, null, 1314, 130837], [20240822, 3304.2, 3303.6, 3304.0, 3301.0, 3301.2, 240, null, 1315, 130939], [20240822, 3301.2, 3301.2, 3301.2, 3299.6, 3300.2, 146, null, 1316, 130988], [20240822, 3300.2, 3300.0, 3303.8, 3299.6, 3303.4, 262, null, 1317, 131050], [20240822, 3303.4, 3303.4, 3304.8, 3302.8, 3304.6, 243, null, 1318, 131095], [20240822, 3304.6, 3304.6, 3304.6, 3301.6, 3303.0, 176, null, 1319, 131149], [20240822, 3303.0, 3302.6, 3304.2, 3302.6, 3304.2, 114, null, 1320, 131185], [20240822, 3304.2, 3304.6, 3305.0, 3303.6, 3304.6, 166, null, 1321, 131235], [20240822, 3304.6, 3304.6, 3305.0, 3303.2, 3304.4, 112, null, 1322, 131249], [20240822, 3304.4, 3304.6, 3306.0, 3304.4, 3306.0, 178, null, 1323, 131306], [20240822, 3306.0, 3306.2, 3307.4, 3305.6, 3307.0, 226, null, 1324, 131371], [20240822, 3307.0, 3307.0, 3308.6, 3306.6, 3307.8, 298, null, 1325, 131437], [20240822, 3307.8, 3308.2, 3309.6, 3308.2, 3308.6, 280, null, 1326, 131509], [20240822, 3308.6, 3309.6, 3310.6, 3308.8, 3309.8, 368, null, 1327, 131591], [20240822, 3309.8, 3310.0, 3310.0, 3307.4, 3308.6, 370, null, 1328, 131658], [20240822, 3308.6, 3308.4, 3308.6, 3306.6, 3306.8, 207, null, 1329, 131724], [20240822, 3306.8, 3306.6, 3307.6, 3306.0, 3307.0, 173, null, 1330, 131747], [20240822, 3307.0, 3306.6, 3307.4, 3306.0, 3307.0, 107, null, 1331, 131792], [20240822, 3307.0, 3307.0, 3307.2, 3306.2, 3307.0, 76, null, 1332, 131813], [20240822, 3307.0, 3307.4, 3308.6, 3307.0, 3307.0, 158, null, 1333, 131872], [20240822, 3307.0, 3307.2, 3307.2, 3306.0, 3306.4, 69, null, 1334, 131894], [20240822, 3306.4, 3306.4, 3307.4, 3306.4, 3306.8, 68, null, 1335, 131911], [20240822, 3306.8, 3306.4, 3307.0, 3306.0, 3306.4, 51, null, 1336, 131927], [20240822, 3306.4, 3306.4, 3306.4, 3305.8, 3305.8, 54, null, 1337, 131941], [20240822, 3305.8, 3306.2, 3307.4, 3306.0, 3307.2, 85, null, 1338, 131956], [20240822, 3307.2, 3307.2, 3307.2, 3306.0, 3306.0, 45, null, 1339, 131964], [20240822, 3306.0, 3306.0, 3306.8, 3306.0, 3306.6, 37, null, 1340, 131971], [20240822, 3306.6, 3306.6, 3306.6, 3306.2, 3306.4, 18, null, 1341, 131970], [20240822, 3306.4, 3306.4, 3306.6, 3305.8, 3306.2, 70, null, 1342, 131993], [20240822, 3306.2, 3306.4, 3306.4, 3305.0, 3305.0, 79, null, 1343, 132002], [20240822, 3305.0, 3305.0, 3305.0, 3303.6, 3304.2, 138, null, 1344, 132055], [20240822, 3304.2, 3304.0, 3305.8, 3303.8, 3305.4, 100, null, 1345, 132105], [20240822, 3305.4, 3305.2, 3305.2, 3304.2, 3304.2, 82, null, 1346, 132144], [20240822, 3304.2, 3304.2, 3305.0, 3304.0, 3304.2, 63, null, 1347, 132177], [20240822, 3304.2, 3304.6, 3305.0, 3304.2, 3304.4, 47, null, 1348, 132194], [20240822, 3304.4, 3304.6, 3304.8, 3303.8, 3304.0, 52, null, 1349, 132209], [20240822, 3304.0, 3303.8, 3303.8, 3302.4, 3303.4, 159, null, 1350, 132303], [20240822, 3303.4, 3303.2, 3303.8, 3303.0, 3303.2, 62, null, 1351, 132305], [20240822, 3303.2, 3303.2, 3303.2, 3302.2, 3302.4, 84, null, 1352, 132346], [20240822, 3302.4, 3302.4, 3302.6, 3301.2, 3301.4, 217, null, 1353, 132439], [20240822, 3301.4, 3301.4, 3303.4, 3301.2, 3302.0, 193, null, 1354, 132539], [20240822, 3302.0, 3302.0, 3302.6, 3301.0, 3302.0, 157, null, 1355, 132551], [20240822, 3302.0, 3301.8, 3302.8, 3301.6, 3302.6, 110, null, 1356, 132548], [20240822, 3302.6, 3302.2, 3302.6, 3301.0, 3301.6, 99, null, 1357, 132548], [20240822, 3301.6, 3301.2, 3301.4, 3300.4, 3300.4, 101, null, 1358, 132593], [20240822, 3300.4, 3300.6, 3301.8, 3299.8, 3301.0, 214, null, 1359, 132688], [20240822, 3301.0, 3300.6, 3300.6, 3299.6, 3299.8, 155, null, 1400, 132739], [20240822, 3299.8, 3299.8, 3300.6, 3299.2, 3300.0, 199, null, 1401, 132808], [20240822, 3300.0, 3299.8, 3301.6, 3299.8, 3300.0, 173, null, 1402, 132894], [20240822, 3300.0, 3299.8, 3303.8, 3297.6, 3303.8, 591, null, 1403, 133141], [20240822, 3303.8, 3304.0, 3304.4, 3302.4, 3303.4, 333, null, 1404, 133272], [20240822, 3303.4, 3304.0, 3304.0, 3302.2, 3303.4, 251, null, 1405, 133385], [20240822, 3303.4, 3303.4, 3303.8, 3302.2, 3303.8, 163, null, 1406, 133437], [20240822, 3303.8, 3303.8, 3304.0, 3302.0, 3302.2, 223, null, 1407, 133521], [20240822, 3302.2, 3302.2, 3302.4, 3298.8, 3298.8, 217, null, 1408, 133640], [20240822, 3298.8, 3298.8, 3301.2, 3298.8, 3299.6, 183, null, 1409, 133708], [20240822, 3299.6, 3299.4, 3300.4, 3298.8, 3300.0, 126, null, 1410, 133750], [20240822, 3300.0, 3299.6, 3301.0, 3299.6, 3300.2, 89, null, 1411, 133784], [20240822, 3300.2, 3300.0, 3300.2, 3299.0, 3299.2, 106, null, 1412, 133850], [20240822, 3299.2, 3299.2, 3300.4, 3298.8, 3298.8, 157, null, 1413, 133957], [20240822, 3298.8, 3298.6, 3299.6, 3298.0, 3299.2, 176, null, 1414, 134047], [20240822, 3299.2, 3299.2, 3299.2, 3298.2, 3298.2, 96, null, 1415, 134073], [20240822, 3298.2, 3298.2, 3298.6, 3297.2, 3297.8, 121, null, 1416, 134092], [20240822, 3297.8, 3298.2, 3299.8, 3297.6, 3299.6, 211, null, 1417, 134144], [20240822, 3299.6, 3299.8, 3299.8, 3298.4, 3298.8, 82, null, 1418, 134173], [20240822, 3298.8, 3298.8, 3298.8, 3296.6, 3297.4, 173, null, 1419, 134249], [20240822, 3297.4, 3297.4, 3298.8, 3297.0, 3298.0, 110, null, 1420, 134298], [20240822, 3298.0, 3298.0, 3298.2, 3297.0, 3297.4, 86, null, 1421, 134317], [20240822, 3297.4, 3297.4, 3298.0, 3297.0, 3297.2, 65, null, 1422, 134344], [20240822, 3297.2, 3297.0, 3302.2, 3296.8, 3301.8, 471, null, 1423, 134469], [20240822, 3301.8, 3301.8, 3302.0, 3299.8, 3301.4, 323, null, 1424, 134569], [20240822, 3301.4, 3301.2, 3301.4, 3299.8, 3301.2, 142, null, 1425, 134636], [20240822, 3301.2, 3301.2, 3301.2, 3299.6, 3301.0, 192, null, 1426, 134732], [20240822, 3301.0, 3300.8, 3301.4, 3300.0, 3300.4, 210, null, 1427, 134829], [20240822, 3300.4, 3301.0, 3302.4, 3299.6, 3299.8, 287, null, 1428, 134947], [20240822, 3299.8, 3299.8, 3300.0, 3298.6, 3299.8, 141, null, 1429, 135033], [20240822, 3299.8, 3299.8, 3299.8, 3297.8, 3297.8, 141, null, 1430, 135078], [20240822, 3297.8, 3297.6, 3299.6, 3297.4, 3298.8, 148, null, 1431, 135154], [20240822, 3298.8, 3298.6, 3299.2, 3297.2, 3297.4, 172, null, 1432, 135216], [20240822, 3297.4, 3297.4, 3298.6, 3297.0, 3298.0, 144, null, 1433, 135269], [20240822, 3298.0, 3298.4, 3299.2, 3298.0, 3298.2, 104, null, 1434, 135295], [20240822, 3298.2, 3298.4, 3298.8, 3297.6, 3298.8, 174, null, 1435, 135366], [20240822, 3298.8, 3299.0, 3299.8, 3298.0, 3299.0, 126, null, 1436, 135409], [20240822, 3299.0, 3298.6, 3300.0, 3298.6, 3299.6, 122, null, 1437, 135441], [20240822, 3299.6, 3299.6, 3300.0, 3299.0, 3299.4, 60, null, 1438, 135448], [20240822, 3299.4, 3299.4, 3299.8, 3298.6, 3299.0, 111, null, 1439, 135488], [20240822, 3299.0, 3299.4, 3300.8, 3299.2, 3300.0, 182, null, 1440, 135528], [20240822, 3300.0, 3300.0, 3301.4, 3299.6, 3300.4, 203, null, 1441, 135592], [20240822, 3300.4, 3300.0, 3300.4, 3299.0, 3299.4, 112, null, 1442, 135625], [20240822, 3299.4, 3299.0, 3299.6, 3297.4, 3297.8, 171, null, 1443, 135700], [20240822, 3297.8, 3298.0, 3301.8, 3297.6, 3301.2, 504, null, 1444, 135850], [20240822, 3301.2, 3301.4, 3302.8, 3300.4, 3301.8, 324, null, 1445, 135990], [20240822, 3301.8, 3301.6, 3303.4, 3301.6, 3303.4, 372, null, 1446, 136127], [20240822, 3303.4, 3303.2, 3303.4, 3301.4, 3302.0, 317, null, 1447, 136256], [20240822, 3302.0, 3301.8, 3302.8, 3301.6, 3302.6, 251, null, 1448, 136410], [20240822, 3302.6, 3302.6, 3302.8, 3300.8, 3301.2, 282, null, 1449, 136517], [20240822, 3301.2, 3301.2, 3301.2, 3300.4, 3300.6, 212, null, 1450, 136638], [20240822, 3300.6, 3300.8, 3301.6, 3299.2, 3301.4, 387, null, 1451, 136791], [20240822, 3301.4, 3301.6, 3302.6, 3301.0, 3301.8, 268, null, 1452, 136884], [20240822, 3301.8, 3301.8, 3302.0, 3300.8, 3301.6, 203, null, 1453, 136964], [20240822, 3301.6, 3301.2, 3301.6, 3300.8, 3301.6, 267, null, 1454, 137062], [20240822, 3301.6, 3301.4, 3301.8, 3300.8, 3300.8, 382, null, 1455, 137275], [20240822, 3300.8, 3300.6, 3302.4, 3300.6, 3302.0, 463, null, 1456, 137521], [20240822, 3302.0, 3302.4, 3302.6, 3301.2, 3301.6, 269, null, 1457, 137625], [20240822, 3301.6, 3301.4, 3302.0, 3301.0, 3301.6, 362, null, 1458, 137734], [20240822, 3301.6, 3301.4, 3301.8, 3300.8, 3301.4, 321, null, 1459, 137919], [20240822, 3301.4, 3301.2, 3301.8, 3300.8, 3301.8, 444, null, 1500, 138115], [20240823, 3301.8, 3300.6, 3305.8, 3300.0, 3302.6, 1268, null, 931, 137359], [20240823, 3302.6, 3303.2, 3305.0, 3301.2, 3302.4, 613, null, 932, 136922], [20240823, 3302.4, 3302.4, 3303.2, 3301.4, 3302.6, 304, null, 933, 136761], [20240823, 3302.6, 3302.6, 3302.6, 3299.4, 3300.6, 421, null, 934, 136488], [20240823, 3300.6, 3301.4, 3302.6, 3299.0, 3302.6, 399, null, 935, 136290], [20240823, 3302.6, 3302.6, 3308.0, 3302.6, 3307.6, 624, null, 936, 135921], [20240823, 3307.6, 3308.0, 3310.0, 3305.2, 3306.0, 667, null, 937, 135534], [20240823, 3306.0, 3305.8, 3308.6, 3304.4, 3308.2, 508, null, 938, 135217], [20240823, 3308.2, 3308.4, 3314.4, 3307.8, 3313.0, 794, null, 939, 134871], [20240823, 3313.0, 3313.2, 3314.4, 3311.8, 3312.6, 583, null, 940, 134567], [20240823, 3312.6, 3312.0, 3314.4, 3311.4, 3312.8, 498, null, 941, 134328], [20240823, 3312.8, 3312.8, 3314.8, 3312.0, 3313.4, 373, null, 942, 134118], [20240823, 3313.4, 3313.8, 3314.6, 3312.2, 3313.4, 352, null, 943, 133959], [20240823, 3313.4, 3312.8, 3313.6, 3311.0, 3311.4, 471, null, 944, 133689], [20240823, 3311.4, 3310.8, 3310.8, 3306.4, 3306.6, 569, null, 945, 133450], [20240823, 3306.6, 3306.8, 3307.4, 3304.2, 3306.4, 592, null, 946, 133285], [20240823, 3306.4, 3306.4, 3306.4, 3304.4, 3304.8, 313, null, 947, 133233], [20240823, 3304.8, 3304.8, 3306.2, 3303.8, 3305.8, 329, null, 948, 133132], [20240823, 3305.8, 3306.0, 3307.2, 3305.6, 3305.6, 169, null, 949, 133068], [20240823, 3305.6, 3305.6, 3305.6, 3301.4, 3301.4, 317, null, 950, 132984], [20240823, 3301.4, 3301.4, 3305.2, 3301.2, 3304.6, 365, null, 951, 132896], [20240823, 3304.6, 3304.6, 3305.6, 3303.6, 3304.0, 181, null, 952, 132846], [20240823, 3304.0, 3303.8, 3307.6, 3303.8, 3307.4, 273, null, 953, 132759], [20240823, 3307.4, 3307.2, 3309.8, 3307.2, 3308.4, 350, null, 954, 132643], [20240823, 3308.4, 3308.4, 3309.8, 3307.4, 3307.4, 221, null, 955, 132559], [20240823, 3307.4, 3307.6, 3308.0, 3305.2, 3306.4, 233, null, 956, 132486], [20240823, 3306.4, 3306.6, 3307.2, 3305.0, 3305.0, 163, null, 957, 132422], [20240823, 3305.0, 3305.4, 3305.8, 3304.2, 3304.8, 125, null, 958, 132388], [20240823, 3304.8, 3305.0, 3305.0, 3303.8, 3304.4, 123, null, 959, 132347], [20240823, 3304.4, 3304.4, 3305.2, 3304.0, 3304.0, 158, null, 1000, 132289], [20240823, 3304.0, 3304.4, 3304.4, 3303.2, 3303.6, 215, null, 1001, 132249], [20240823, 3303.6, 3303.2, 3303.8, 3302.2, 3303.2, 225, null, 1002, 132184], [20240823, 3303.2, 3303.6, 3304.6, 3302.6, 3303.0, 185, null, 1003, 132116], [20240823, 3303.0, 3303.2, 3305.4, 3302.4, 3304.8, 264, null, 1004, 132098], [20240823, 3304.8, 3304.8, 3305.0, 3302.8, 3304.6, 147, null, 1005, 132065], [20240823, 3304.6, 3304.6, 3305.8, 3304.0, 3304.0, 175, null, 1006, 132019], [20240823, 3304.0, 3304.2, 3305.6, 3303.6, 3304.8, 185, null, 1007, 131963], [20240823, 3304.8, 3304.6, 3305.2, 3304.2, 3305.2, 148, null, 1008, 131928], [20240823, 3305.2, 3305.0, 3306.0, 3304.6, 3305.2, 141, null, 1009, 131933], [20240823, 3305.2, 3305.6, 3306.0, 3305.2, 3305.4, 79, null, 1010, 131908], [20240823, 3305.4, 3305.6, 3306.0, 3304.8, 3305.8, 127, null, 1011, 131869], [20240823, 3305.8, 3305.8, 3306.8, 3304.4, 3304.6, 148, null, 1012, 131826], [20240823, 3304.6, 3304.6, 3307.0, 3304.6, 3306.2, 311, null, 1013, 131845], [20240823, 3306.2, 3305.8, 3307.2, 3305.6, 3307.2, 228, null, 1014, 131868], [20240823, 3307.2, 3307.0, 3311.0, 3307.0, 3310.0, 439, null, 1015, 131812], [20240823, 3310.0, 3309.6, 3310.6, 3307.4, 3307.6, 313, null, 1016, 131750], [20240823, 3307.6, 3307.6, 3309.0, 3306.4, 3308.0, 256, null, 1017, 131695], [20240823, 3308.0, 3308.4, 3309.6, 3306.8, 3307.0, 194, null, 1018, 131714], [20240823, 3307.0, 3306.8, 3308.6, 3306.6, 3308.2, 108, null, 1019, 131684], [20240823, 3308.2, 3308.2, 3309.0, 3307.4, 3307.4, 109, null, 1020, 131648], [20240823, 3307.4, 3307.8, 3309.0, 3307.4, 3308.0, 165, null, 1021, 131629], [20240823, 3308.0, 3308.2, 3308.8, 3307.2, 3307.6, 96, null, 1022, 131615], [20240823, 3307.6, 3307.2, 3309.2, 3307.2, 3309.0, 111, null, 1023, 131588], [20240823, 3309.0, 3309.0, 3309.2, 3307.8, 3308.2, 70, null, 1024, 131561], [20240823, 3308.2, 3308.2, 3308.8, 3307.8, 3308.4, 55, null, 1025, 131538], [20240823, 3308.4, 3308.6, 3309.2, 3308.2, 3308.6, 80, null, 1026, 131509], [20240823, 3308.6, 3308.6, 3308.8, 3307.8, 3307.8, 52, null, 1027, 131498], [20240823, 3307.8, 3308.2, 3309.6, 3307.8, 3307.8, 89, null, 1028, 131470], [20240823, 3307.8, 3307.8, 3308.4, 3307.2, 3307.2, 90, null, 1029, 131434], [20240823, 3307.2, 3307.2, 3307.6, 3305.8, 3306.2, 137, null, 1030, 131387], [20240823, 3306.2, 3305.8, 3307.8, 3305.2, 3306.6, 237, null, 1031, 131269], [20240823, 3306.6, 3306.8, 3307.0, 3306.4, 3306.4, 51, null, 1032, 131249], [20240823, 3306.4, 3306.8, 3307.0, 3305.4, 3305.8, 158, null, 1033, 131209], [20240823, 3305.8, 3305.8, 3307.6, 3305.8, 3307.2, 119, null, 1034, 131150], [20240823, 3307.2, 3306.8, 3308.0, 3306.6, 3307.0, 90, null, 1035, 131138], [20240823, 3307.0, 3307.2, 3309.0, 3306.4, 3307.4, 269, null, 1036, 131122], [20240823, 3307.4, 3307.4, 3308.0, 3306.6, 3307.6, 106, null, 1037, 131120], [20240823, 3307.6, 3307.6, 3308.6, 3305.6, 3305.8, 159, null, 1038, 131070], [20240823, 3305.8, 3305.8, 3306.6, 3305.2, 3306.4, 110, null, 1039, 131038], [20240823, 3306.4, 3306.6, 3307.0, 3306.0, 3306.2, 93, null, 1040, 131002], [20240823, 3306.2, 3306.0, 3306.8, 3305.6, 3306.8, 61, null, 1041, 130992], [20240823, 3306.8, 3306.4, 3307.2, 3306.0, 3306.6, 65, null, 1042, 130974], [20240823, 3306.6, 3306.8, 3306.8, 3306.0, 3306.4, 53, null, 1043, 130947], [20240823, 3306.4, 3306.4, 3306.8, 3305.6, 3305.6, 71, null, 1044, 130934], [20240823, 3305.6, 3305.8, 3306.4, 3305.6, 3305.6, 110, null, 1045, 130894], [20240823, 3305.6, 3305.6, 3306.4, 3305.6, 3306.4, 46, null, 1046, 130878], [20240823, 3306.4, 3306.0, 3306.2, 3305.4, 3306.2, 74, null, 1047, 130852], [20240823, 3306.2, 3306.4, 3307.8, 3305.8, 3305.8, 107, null, 1048, 130804], [20240823, 3305.8, 3305.8, 3306.0, 3305.4, 3305.8, 64, null, 1049, 130780], [20240823, 3305.8, 3306.2, 3306.4, 3305.4, 3305.8, 43, null, 1050, 130760], [20240823, 3305.8, 3305.8, 3306.6, 3305.4, 3306.0, 83, null, 1051, 130736], [20240823, 3306.0, 3306.2, 3306.6, 3305.4, 3305.4, 57, null, 1052, 130717], [20240823, 3305.4, 3305.6, 3306.6, 3305.2, 3306.2, 66, null, 1053, 130683], [20240823, 3306.2, 3306.2, 3306.2, 3305.4, 3306.2, 62, null, 1054, 130665], [20240823, 3306.2, 3306.2, 3306.6, 3305.8, 3305.8, 34, null, 1055, 130649], [20240823, 3305.8, 3306.2, 3306.6, 3305.8, 3306.6, 78, null, 1056, 130658], [20240823, 3306.6, 3306.6, 3307.2, 3305.4, 3306.6, 146, null, 1057, 130595], [20240823, 3306.6, 3306.8, 3307.6, 3306.0, 3306.6, 91, null, 1058, 130572], [20240823, 3306.6, 3306.6, 3306.8, 3305.8, 3306.6, 78, null, 1059, 130546], [20240823, 3306.6, 3306.2, 3307.8, 3306.2, 3306.6, 117, null, 1100, 130528], [20240823, 3306.6, 3306.6, 3306.6, 3305.6, 3306.4, 157, null, 1101, 130486], [20240823, 3306.4, 3306.4, 3306.4, 3305.4, 3305.6, 57, null, 1102, 130480], [20240823, 3305.6, 3305.6, 3307.6, 3305.4, 3307.0, 211, null, 1103, 130420], [20240823, 3307.0, 3307.2, 3307.4, 3306.0, 3306.2, 113, null, 1104, 130415], [20240823, 3306.2, 3306.2, 3307.0, 3306.0, 3306.8, 143, null, 1105, 130371], [20240823, 3306.8, 3306.6, 3307.4, 3306.6, 3307.4, 87, null, 1106, 130341], [20240823, 3307.4, 3307.6, 3310.0, 3307.2, 3308.6, 311, null, 1107, 130260], [20240823, 3308.6, 3309.0, 3311.6, 3308.8, 3311.0, 361, null, 1108, 130279], [20240823, 3311.0, 3311.2, 3315.8, 3310.6, 3314.8, 731, null, 1109, 130213], [20240823, 3314.8, 3314.8, 3315.2, 3314.2, 3314.4, 347, null, 1110, 130205], [20240823, 3314.4, 3314.6, 3320.0, 3314.2, 3319.8, 850, null, 1111, 130170], [20240823, 3319.8, 3319.6, 3320.2, 3317.4, 3317.4, 667, null, 1112, 130231], [20240823, 3317.4, 3317.0, 3317.8, 3316.0, 3317.6, 437, null, 1113, 130213], [20240823, 3317.6, 3317.6, 3319.4, 3317.2, 3318.2, 269, null, 1114, 130229], [20240823, 3318.2, 3317.8, 3318.0, 3315.8, 3315.8, 292, null, 1115, 130197], [20240823, 3315.8, 3315.6, 3316.4, 3314.6, 3315.2, 237, null, 1116, 130233], [20240823, 3315.2, 3315.4, 3317.2, 3315.4, 3316.8, 143, null, 1117, 130234], [20240823, 3316.8, 3317.2, 3321.8, 3317.0, 3321.4, 425, null, 1118, 130268], [20240823, 3321.4, 3321.4, 3328.8, 3321.4, 3325.6, 1590, null, 1119, 130255], [20240823, 3325.6, 3325.6, 3330.0, 3325.6, 3329.8, 905, null, 1120, 130315], [20240823, 3329.8, 3329.8, 3333.6, 3329.8, 3330.4, 1054, null, 1121, 130369], [20240823, 3330.4, 3330.4, 3331.4, 3326.0, 3328.2, 955, null, 1122, 130384], [20240823, 3328.2, 3327.2, 3329.4, 3325.0, 3327.2, 670, null, 1123, 130339], [20240823, 3327.2, 3327.6, 3327.6, 3325.4, 3326.8, 398, null, 1124, 130381], [20240823, 3326.8, 3327.0, 3331.6, 3326.2, 3331.6, 378, null, 1125, 130387], [20240823, 3331.6, 3331.4, 3333.0, 3327.6, 3328.0, 618, null, 1126, 130526], [20240823, 3328.0, 3328.0, 3330.0, 3327.4, 3329.8, 271, null, 1127, 130568], [20240823, 3329.8, 3330.4, 3331.4, 3329.4, 3329.8, 323, null, 1128, 130629], [20240823, 3329.8, 3329.8, 3329.8, 3325.6, 3326.6, 401, null, 1129, 130703], [20240823, 3326.6, 3326.6, 3328.2, 3325.8, 3327.8, 384, null, 1130, 130739], [20240823, 3327.8, 3327.8, 3329.6, 3324.4, 3325.0, 643, null, 1301, 130883], [20240823, 3325.0, 3325.0, 3325.6, 3321.8, 3323.2, 435, null, 1302, 130941], [20240823, 3323.2, 3323.2, 3324.6, 3322.0, 3323.0, 232, null, 1303, 130953], [20240823, 3323.0, 3322.8, 3323.4, 3321.4, 3322.2, 233, null, 1304, 130982], [20240823, 3322.2, 3321.4, 3322.4, 3319.8, 3320.6, 400, null, 1305, 131002], [20240823, 3320.6, 3320.8, 3321.4, 3320.0, 3320.4, 243, null, 1306, 130998], [20240823, 3320.4, 3320.8, 3321.0, 3320.0, 3320.0, 170, null, 1307, 131026], [20240823, 3320.0, 3320.0, 3320.6, 3319.2, 3320.0, 175, null, 1308, 131055], [20240823, 3320.0, 3319.8, 3320.0, 3318.0, 3318.4, 217, null, 1309, 131051], [20240823, 3318.4, 3318.2, 3318.4, 3316.2, 3316.2, 413, null, 1310, 131054], [20240823, 3316.2, 3316.4, 3318.4, 3315.2, 3317.6, 355, null, 1311, 131080], [20240823, 3317.6, 3317.8, 3317.8, 3316.6, 3317.0, 137, null, 1312, 131058], [20240823, 3317.0, 3316.8, 3317.4, 3316.6, 3317.2, 105, null, 1313, 131063], [20240823, 3317.2, 3317.2, 3317.2, 3316.2, 3316.6, 113, null, 1314, 131043], [20240823, 3316.6, 3316.4, 3316.6, 3315.2, 3315.4, 215, null, 1315, 131043], [20240823, 3315.4, 3315.2, 3315.8, 3314.4, 3315.8, 331, null, 1316, 131000], [20240823, 3315.8, 3315.8, 3316.0, 3315.0, 3315.4, 141, null, 1317, 130994], [20240823, 3315.4, 3315.2, 3315.8, 3314.4, 3314.6, 152, null, 1318, 130991], [20240823, 3314.6, 3314.4, 3315.8, 3314.2, 3315.2, 112, null, 1319, 130989], [20240823, 3315.2, 3315.2, 3315.6, 3315.0, 3315.4, 94, null, 1320, 130986], [20240823, 3315.4, 3315.2, 3315.6, 3314.2, 3315.0, 131, null, 1321, 131016], [20240823, 3315.0, 3315.2, 3315.8, 3315.0, 3315.8, 94, null, 1322, 130984], [20240823, 3315.8, 3315.6, 3316.0, 3315.4, 3315.6, 82, null, 1323, 130986], [20240823, 3315.6, 3315.6, 3315.6, 3315.0, 3315.0, 86, null, 1324, 130999], [20240823, 3315.0, 3314.8, 3315.2, 3314.6, 3314.8, 76, null, 1325, 131010], [20240823, 3314.8, 3314.8, 3316.6, 3314.8, 3316.6, 148, null, 1326, 131027], [20240823, 3316.6, 3316.4, 3316.4, 3313.2, 3313.4, 305, null, 1327, 131031], [20240823, 3313.4, 3313.2, 3314.2, 3313.0, 3313.8, 137, null, 1328, 131049], [20240823, 3313.8, 3314.0, 3314.4, 3313.2, 3313.8, 117, null, 1329, 131056], [20240823, 3313.8, 3314.4, 3314.4, 3313.0, 3313.4, 109, null, 1330, 131093], [20240823, 3313.4, 3313.4, 3313.4, 3312.6, 3313.2, 173, null, 1331, 131142], [20240823, 3313.2, 3313.8, 3315.8, 3313.6, 3315.0, 197, null, 1332, 131159], [20240823, 3315.0, 3315.2, 3316.0, 3314.4, 3316.0, 109, null, 1333, 131168], [20240823, 3316.0, 3315.8, 3316.4, 3315.6, 3316.0, 98, null, 1334, 131166], [20240823, 3316.0, 3316.0, 3318.0, 3315.8, 3317.4, 187, null, 1335, 131186], [20240823, 3317.4, 3317.4, 3318.2, 3317.0, 3318.0, 157, null, 1336, 131205], [20240823, 3318.0, 3318.0, 3318.4, 3317.0, 3317.2, 130, null, 1337, 131246], [20240823, 3317.2, 3317.6, 3317.8, 3317.0, 3317.8, 60, null, 1338, 131245], [20240823, 3317.8, 3317.6, 3318.0, 3316.8, 3316.8, 94, null, 1339, 131269], [20240823, 3316.8, 3317.2, 3319.0, 3317.2, 3318.2, 141, null, 1340, 131321], [20240823, 3318.2, 3318.2, 3318.8, 3317.0, 3317.6, 142, null, 1341, 131344], [20240823, 3317.6, 3317.4, 3317.6, 3315.2, 3315.6, 175, null, 1342, 131412], [20240823, 3315.6, 3315.2, 3318.8, 3315.2, 3318.4, 109, null, 1343, 131454], [20240823, 3318.4, 3318.4, 3319.8, 3317.4, 3318.0, 181, null, 1344, 131505], [20240823, 3318.0, 3317.2, 3318.0, 3316.6, 3317.8, 100, null, 1345, 131528], [20240823, 3317.8, 3318.0, 3318.2, 3317.0, 3318.0, 73, null, 1346, 131541], [20240823, 3318.0, 3318.0, 3319.6, 3317.6, 3319.4, 153, null, 1347, 131584], [20240823, 3319.4, 3319.4, 3319.6, 3318.0, 3318.2, 90, null, 1348, 131584], [20240823, 3318.2, 3318.6, 3319.6, 3318.6, 3318.8, 68, null, 1349, 131581], [20240823, 3318.8, 3318.4, 3320.6, 3318.4, 3320.4, 144, null, 1350, 131659], [20240823, 3320.4, 3320.4, 3321.8, 3319.2, 3321.4, 175, null, 1351, 131699], [20240823, 3321.4, 3321.8, 3322.4, 3320.8, 3322.2, 178, null, 1352, 131723], [20240823, 3322.2, 3322.2, 3322.2, 3318.8, 3319.0, 183, null, 1353, 131735], [20240823, 3319.0, 3319.2, 3319.4, 3316.2, 3317.0, 237, null, 1354, 131783], [20240823, 3317.0, 3317.0, 3318.0, 3316.6, 3317.8, 143, null, 1355, 131802], [20240823, 3317.8, 3317.4, 3317.8, 3316.0, 3316.0, 142, null, 1356, 131826], [20240823, 3316.0, 3316.2, 3317.2, 3316.2, 3316.8, 52, null, 1357, 131833], [20240823, 3316.8, 3316.8, 3317.0, 3316.0, 3316.8, 65, null, 1358, 131850], [20240823, 3316.8, 3316.8, 3317.4, 3316.4, 3317.0, 48, null, 1359, 131858], [20240823, 3317.0, 3317.0, 3317.4, 3316.4, 3316.6, 84, null, 1400, 131861], [20240823, 3316.6, 3316.8, 3317.8, 3316.4, 3317.0, 132, null, 1401, 131904], [20240823, 3317.0, 3317.2, 3319.0, 3317.2, 3318.8, 128, null, 1402, 131945], [20240823, 3318.8, 3319.0, 3319.2, 3317.0, 3317.0, 132, null, 1403, 131974], [20240823, 3317.0, 3317.2, 3317.4, 3315.4, 3315.8, 170, null, 1404, 132033], [20240823, 3315.8, 3316.0, 3317.4, 3315.6, 3317.4, 93, null, 1405, 132053], [20240823, 3317.4, 3317.0, 3317.2, 3316.2, 3316.4, 98, null, 1406, 132073], [20240823, 3316.4, 3317.0, 3317.0, 3315.6, 3315.8, 78, null, 1407, 132087], [20240823, 3315.8, 3316.0, 3317.6, 3316.0, 3317.6, 99, null, 1408, 132097], [20240823, 3317.6, 3317.4, 3317.6, 3316.2, 3316.6, 67, null, 1409, 132113], [20240823, 3316.6, 3317.0, 3317.2, 3316.0, 3316.8, 78, null, 1410, 132123], [20240823, 3316.8, 3316.8, 3318.0, 3316.2, 3317.6, 103, null, 1411, 132142], [20240823, 3317.6, 3317.6, 3317.8, 3316.8, 3317.2, 77, null, 1412, 132134], [20240823, 3317.2, 3317.2, 3317.6, 3316.8, 3317.0, 55, null, 1413, 132141], [20240823, 3317.0, 3317.4, 3318.2, 3317.0, 3317.6, 72, null, 1414, 132149], [20240823, 3317.6, 3317.8, 3318.4, 3317.0, 3318.0, 86, null, 1415, 132165], [20240823, 3318.0, 3318.0, 3319.6, 3317.6, 3317.8, 209, null, 1416, 132212], [20240823, 3317.8, 3317.8, 3318.6, 3317.8, 3318.6, 54, null, 1417, 132221], [20240823, 3318.6, 3318.6, 3319.4, 3317.0, 3317.0, 143, null, 1418, 132254], [20240823, 3317.0, 3317.4, 3317.6, 3317.0, 3317.0, 54, null, 1419, 132270], [20240823, 3317.0, 3317.6, 3318.0, 3317.0, 3317.4, 66, null, 1420, 132294], [20240823, 3317.4, 3317.6, 3318.8, 3316.8, 3317.8, 163, null, 1421, 132304], [20240823, 3317.8, 3317.8, 3317.8, 3317.2, 3317.6, 60, null, 1422, 132302], [20240823, 3317.6, 3317.2, 3317.8, 3317.0, 3317.8, 61, null, 1423, 132306], [20240823, 3317.8, 3317.8, 3318.8, 3317.4, 3318.0, 92, null, 1424, 132318], [20240823, 3318.0, 3318.2, 3318.8, 3317.4, 3318.8, 149, null, 1425, 132283], [20240823, 3318.8, 3319.0, 3319.2, 3318.2, 3318.4, 77, null, 1426, 132295], [20240823, 3318.4, 3318.6, 3319.2, 3318.2, 3318.8, 92, null, 1427, 132303], [20240823, 3318.8, 3319.2, 3320.4, 3318.6, 3319.6, 167, null, 1428, 132345], [20240823, 3319.6, 3319.8, 3320.0, 3319.2, 3319.8, 83, null, 1429, 132365], [20240823, 3319.8, 3320.0, 3320.8, 3319.4, 3320.6, 101, null, 1430, 132385], [20240823, 3320.6, 3320.6, 3322.0, 3320.6, 3320.6, 296, null, 1431, 132504], [20240823, 3320.6, 3321.0, 3321.4, 3319.4, 3321.4, 164, null, 1432, 132555], [20240823, 3321.4, 3321.2, 3322.8, 3321.0, 3322.8, 195, null, 1433, 132650], [20240823, 3322.8, 3322.6, 3324.4, 3322.6, 3322.6, 263, null, 1434, 132714], [20240823, 3322.6, 3322.4, 3323.0, 3321.4, 3322.6, 142, null, 1435, 132752], [20240823, 3322.6, 3322.6, 3322.8, 3321.2, 3321.6, 126, null, 1436, 132788], [20240823, 3321.6, 3321.6, 3322.0, 3320.4, 3320.4, 157, null, 1437, 132840], [20240823, 3320.4, 3320.8, 3322.0, 3320.4, 3322.0, 114, null, 1438, 132866], [20240823, 3322.0, 3321.6, 3325.0, 3321.6, 3324.4, 301, null, 1439, 132989], [20240823, 3324.4, 3324.4, 3325.0, 3322.6, 3323.2, 256, null, 1440, 133093], [20240823, 3323.2, 3323.0, 3324.8, 3322.8, 3322.8, 192, null, 1441, 133146], [20240823, 3322.8, 3322.8, 3324.0, 3322.6, 3324.0, 226, null, 1442, 133247], [20240823, 3324.0, 3324.2, 3324.8, 3323.4, 3323.6, 225, null, 1443, 133338], [20240823, 3323.6, 3323.6, 3324.8, 3323.4, 3323.4, 149, null, 1444, 133354], [20240823, 3323.4, 3323.4, 3325.0, 3323.0, 3324.4, 189, null, 1445, 133403], [20240823, 3324.4, 3324.4, 3325.6, 3324.0, 3325.2, 385, null, 1446, 133520], [20240823, 3325.2, 3325.2, 3325.8, 3324.4, 3324.6, 225, null, 1447, 133594], [20240823, 3324.6, 3325.0, 3325.8, 3324.6, 3325.8, 190, null, 1448, 133657], [20240823, 3325.8, 3325.8, 3326.0, 3325.2, 3325.6, 210, null, 1449, 133700], [20240823, 3325.6, 3326.0, 3326.0, 3325.4, 3326.0, 182, null, 1450, 133771], [20240823, 3326.0, 3325.8, 3325.8, 3324.6, 3325.0, 236, null, 1451, 133838], [20240823, 3325.0, 3324.8, 3325.2, 3322.8, 3323.0, 230, null, 1452, 133911], [20240823, 3323.0, 3323.0, 3323.8, 3322.8, 3323.0, 199, null, 1453, 133942], [20240823, 3323.0, 3323.2, 3323.6, 3322.6, 3322.8, 288, null, 1454, 134021], [20240823, 3322.8, 3322.6, 3323.0, 3321.8, 3322.2, 296, null, 1455, 134143], [20240823, 3322.2, 3322.4, 3322.4, 3321.6, 3322.2, 319, null, 1456, 134275], [20240823, 3322.2, 3322.2, 3322.4, 3321.6, 3322.0, 243, null, 1457, 134398], [20240823, 3322.0, 3321.6, 3322.0, 3321.0, 3321.8, 289, null, 1458, 134534], [20240823, 3321.8, 3321.6, 3322.2, 3321.4, 3321.6, 317, null, 1459, 134625], [20240823, 3321.6, 3321.8, 3322.0, 3321.0, 3321.8, 401, null, 1500, 134786], [20240826, 3321.8, 3327.0, 3334.8, 3326.2, 3329.4, 1538, null, 931, 133892], [20240826, 3329.4, 3329.6, 3330.0, 3325.0, 3325.2, 893, null, 932, 133385], [20240826, 3325.2, 3325.8, 3326.4, 3324.2, 3325.2, 552, null, 933, 133069], [20240826, 3325.2, 3324.6, 3326.4, 3324.4, 3325.0, 367, null, 934, 132859], [20240826, 3325.0, 3324.8, 3325.8, 3323.8, 3323.8, 343, null, 935, 132741], [20240826, 3323.8, 3324.4, 3324.4, 3321.8, 3322.8, 649, null, 936, 132592], [20240826, 3322.8, 3322.8, 3322.8, 3321.2, 3322.8, 423, null, 937, 132346], [20240826, 3322.8, 3322.8, 3324.2, 3322.2, 3324.0, 343, null, 938, 132117], [20240826, 3324.0, 3324.0, 3325.4, 3323.0, 3324.2, 261, null, 939, 131999], [20240826, 3324.2, 3324.0, 3324.0, 3321.6, 3321.6, 275, null, 940, 131879], [20240826, 3321.6, 3322.0, 3323.0, 3318.2, 3319.2, 596, null, 941, 131645], [20240826, 3319.2, 3319.2, 3322.0, 3318.8, 3318.8, 513, null, 942, 131388], [20240826, 3318.8, 3318.6, 3319.8, 3316.8, 3319.0, 417, null, 943, 131200], [20240826, 3319.0, 3319.0, 3320.0, 3318.0, 3319.2, 247, null, 944, 131093], [20240826, 3319.2, 3319.2, 3319.2, 3317.0, 3318.4, 236, null, 945, 131029], [20240826, 3318.4, 3318.6, 3318.6, 3317.0, 3318.0, 296, null, 946, 130921], [20240826, 3318.0, 3317.8, 3320.4, 3317.6, 3319.2, 355, null, 947, 130756], [20240826, 3319.2, 3319.2, 3322.0, 3318.6, 3321.8, 299, null, 948, 130691], [20240826, 3321.8, 3321.6, 3322.4, 3320.2, 3322.2, 178, null, 949, 130629], [20240826, 3322.2, 3321.6, 3325.8, 3321.6, 3322.0, 498, null, 950, 130355], [20240826, 3322.0, 3322.0, 3324.0, 3320.6, 3320.6, 293, null, 951, 130261], [20240826, 3320.6, 3320.4, 3320.8, 3316.0, 3316.8, 506, null, 952, 130075], [20240826, 3316.8, 3317.0, 3317.8, 3316.4, 3317.2, 235, null, 953, 129971], [20240826, 3317.2, 3317.2, 3319.2, 3317.2, 3319.2, 209, null, 954, 129915], [20240826, 3319.2, 3319.4, 3321.4, 3319.4, 3321.0, 242, null, 955, 129832], [20240826, 3321.0, 3321.0, 3322.6, 3320.6, 3322.0, 226, null, 956, 129737], [20240826, 3322.0, 3321.8, 3322.0, 3319.4, 3319.8, 149, null, 957, 129687], [20240826, 3319.8, 3319.8, 3321.0, 3319.4, 3321.0, 142, null, 958, 129646], [20240826, 3321.0, 3321.2, 3323.0, 3320.6, 3321.8, 198, null, 959, 129592], [20240826, 3321.8, 3321.6, 3321.8, 3319.2, 3319.2, 117, null, 1000, 129549], [20240826, 3319.2, 3319.2, 3319.2, 3317.0, 3318.4, 255, null, 1001, 129463], [20240826, 3318.4, 3318.0, 3319.6, 3317.2, 3317.2, 221, null, 1002, 129387], [20240826, 3317.2, 3317.0, 3317.2, 3314.2, 3317.2, 475, null, 1003, 129210], [20240826, 3317.2, 3316.8, 3320.4, 3316.2, 3319.0, 272, null, 1004, 129116], [20240826, 3319.0, 3319.2, 3319.6, 3317.6, 3319.2, 128, null, 1005, 129068], [20240826, 3319.2, 3319.4, 3319.6, 3318.6, 3319.0, 87, null, 1006, 129049], [20240826, 3319.0, 3318.8, 3319.6, 3318.2, 3319.6, 93, null, 1007, 129002], [20240826, 3319.6, 3319.2, 3319.6, 3317.8, 3318.2, 97, null, 1008, 128950], [20240826, 3318.2, 3318.2, 3318.8, 3317.6, 3318.4, 148, null, 1009, 128885], [20240826, 3318.4, 3318.0, 3318.4, 3317.8, 3318.0, 105, null, 1010, 128866], [20240826, 3318.0, 3318.2, 3318.2, 3315.8, 3316.4, 189, null, 1011, 128863], [20240826, 3316.4, 3316.4, 3316.4, 3314.2, 3314.4, 276, null, 1012, 128778], [20240826, 3314.4, 3314.8, 3314.8, 3313.2, 3313.4, 315, null, 1013, 128723], [20240826, 3313.4, 3313.6, 3314.0, 3312.8, 3314.0, 201, null, 1014, 128679], [20240826, 3314.0, 3313.8, 3313.8, 3311.6, 3312.2, 254, null, 1015, 128597], [20240826, 3312.2, 3311.6, 3311.8, 3309.4, 3310.8, 521, null, 1016, 128510], [20240826, 3310.8, 3310.6, 3311.6, 3309.4, 3311.4, 264, null, 1017, 128431], [20240826, 3311.4, 3311.6, 3312.2, 3310.6, 3311.2, 162, null, 1018, 128397], [20240826, 3311.2, 3310.8, 3311.0, 3309.6, 3310.0, 173, null, 1019, 128337], [20240826, 3310.0, 3309.6, 3309.6, 3308.0, 3309.0, 303, null, 1020, 128282], [20240826, 3309.0, 3308.4, 3309.0, 3307.4, 3307.8, 285, null, 1021, 128225], [20240826, 3307.8, 3307.4, 3308.8, 3307.4, 3308.4, 171, null, 1022, 128214], [20240826, 3308.4, 3308.0, 3309.0, 3307.8, 3307.8, 170, null, 1023, 128165], [20240826, 3307.8, 3307.8, 3308.0, 3306.8, 3307.6, 259, null, 1024, 128137], [20240826, 3307.6, 3307.2, 3307.6, 3306.8, 3306.8, 221, null, 1025, 128160], [20240826, 3306.8, 3307.2, 3307.6, 3306.6, 3307.6, 248, null, 1026, 128224], [20240826, 3307.6, 3307.6, 3307.6, 3306.4, 3307.2, 137, null, 1027, 128226], [20240826, 3307.2, 3307.2, 3308.2, 3306.8, 3308.0, 171, null, 1028, 128206], [20240826, 3308.0, 3308.2, 3308.2, 3307.4, 3307.8, 135, null, 1029, 128187], [20240826, 3307.8, 3307.8, 3307.8, 3304.4, 3305.0, 419, null, 1030, 128139], [20240826, 3305.0, 3304.8, 3307.2, 3304.8, 3306.6, 254, null, 1031, 128126], [20240826, 3306.6, 3306.8, 3308.6, 3306.6, 3308.0, 180, null, 1032, 128074], [20240826, 3308.0, 3308.0, 3308.0, 3306.4, 3307.0, 93, null, 1033, 128071], [20240826, 3307.0, 3307.0, 3307.0, 3306.2, 3306.6, 79, null, 1034, 128063], [20240826, 3306.6, 3306.4, 3307.4, 3306.4, 3307.4, 55, null, 1035, 128054], [20240826, 3307.4, 3307.4, 3307.4, 3306.0, 3306.2, 99, null, 1036, 128020], [20240826, 3306.2, 3306.8, 3307.4, 3306.8, 3307.2, 75, null, 1037, 127998], [20240826, 3307.2, 3306.8, 3307.6, 3306.6, 3307.2, 73, null, 1038, 127979], [20240826, 3307.2, 3307.4, 3307.8, 3307.0, 3307.8, 53, null, 1039, 127972], [20240826, 3307.8, 3307.8, 3309.0, 3307.8, 3308.4, 152, null, 1040, 127942], [20240826, 3308.4, 3308.4, 3308.8, 3307.2, 3308.6, 156, null, 1041, 127910], [20240826, 3308.6, 3308.6, 3309.2, 3307.8, 3308.6, 153, null, 1042, 127873], [20240826, 3308.6, 3308.4, 3308.8, 3307.4, 3308.0, 114, null, 1043, 127860], [20240826, 3308.0, 3308.0, 3308.8, 3307.6, 3308.6, 119, null, 1044, 127823], [20240826, 3308.6, 3308.8, 3309.8, 3308.8, 3309.4, 135, null, 1045, 127768], [20240826, 3309.4, 3309.4, 3309.4, 3307.4, 3308.8, 104, null, 1046, 127745], [20240826, 3308.8, 3309.0, 3309.8, 3308.6, 3309.2, 136, null, 1047, 127705], [20240826, 3309.2, 3309.8, 3310.4, 3309.4, 3310.2, 104, null, 1048, 127665], [20240826, 3310.2, 3310.2, 3310.2, 3308.6, 3308.8, 81, null, 1049, 127637], [20240826, 3308.8, 3308.8, 3310.2, 3308.6, 3309.4, 88, null, 1050, 127630], [20240826, 3309.4, 3309.4, 3309.6, 3308.6, 3308.8, 87, null, 1051, 127611], [20240826, 3308.8, 3308.8, 3310.0, 3308.6, 3309.6, 62, null, 1052, 127599], [20240826, 3309.6, 3309.6, 3310.6, 3309.6, 3310.0, 65, null, 1053, 127591], [20240826, 3310.0, 3310.2, 3310.4, 3309.8, 3310.0, 58, null, 1054, 127579], [20240826, 3310.0, 3310.2, 3310.8, 3309.6, 3310.2, 103, null, 1055, 127581], [20240826, 3310.2, 3310.2, 3310.4, 3309.2, 3309.2, 81, null, 1056, 127561], [20240826, 3309.2, 3309.4, 3310.2, 3308.4, 3309.6, 68, null, 1057, 127535], [20240826, 3309.6, 3309.8, 3310.2, 3309.2, 3309.4, 72, null, 1058, 127524], [20240826, 3309.4, 3309.2, 3310.2, 3308.8, 3309.4, 76, null, 1059, 127506], [20240826, 3309.4, 3309.4, 3310.0, 3308.6, 3308.6, 42, null, 1100, 127495], [20240826, 3308.6, 3309.0, 3310.2, 3308.4, 3309.4, 115, null, 1101, 127466], [20240826, 3309.4, 3309.4, 3309.6, 3308.0, 3308.2, 128, null, 1102, 127426], [20240826, 3308.2, 3308.2, 3308.6, 3308.0, 3308.2, 87, null, 1103, 127392], [20240826, 3308.2, 3308.4, 3308.8, 3308.0, 3308.4, 59, null, 1104, 127389], [20240826, 3308.4, 3308.4, 3308.8, 3307.8, 3308.0, 58, null, 1105, 127391], [20240826, 3308.0, 3307.8, 3308.4, 3307.6, 3308.0, 65, null, 1106, 127369], [20240826, 3308.0, 3307.8, 3308.6, 3307.8, 3308.0, 38, null, 1107, 127362], [20240826, 3308.0, 3308.4, 3308.8, 3308.0, 3308.2, 33, null, 1108, 127350], [20240826, 3308.2, 3308.0, 3308.6, 3307.4, 3308.6, 79, null, 1109, 127333], [20240826, 3308.6, 3308.2, 3308.2, 3306.8, 3306.8, 96, null, 1110, 127315], [20240826, 3306.8, 3307.2, 3308.6, 3307.0, 3308.4, 66, null, 1111, 127307], [20240826, 3308.4, 3308.4, 3308.4, 3307.6, 3308.4, 56, null, 1112, 127300], [20240826, 3308.4, 3308.4, 3308.6, 3307.4, 3307.8, 55, null, 1113, 127292], [20240826, 3307.8, 3307.8, 3307.8, 3306.8, 3306.8, 77, null, 1114, 127274], [20240826, 3306.8, 3306.8, 3308.2, 3306.8, 3308.2, 62, null, 1115, 127268], [20240826, 3308.2, 3309.0, 3314.6, 3309.0, 3313.4, 1011, null, 1116, 126961], [20240826, 3313.4, 3313.2, 3315.4, 3311.2, 3313.6, 689, null, 1117, 126950], [20240826, 3313.6, 3313.4, 3314.0, 3312.0, 3313.4, 273, null, 1118, 126909], [20240826, 3313.4, 3313.4, 3315.0, 3313.2, 3314.6, 414, null, 1119, 126865], [20240826, 3314.6, 3315.0, 3315.4, 3313.2, 3313.6, 332, null, 1120, 126805], [20240826, 3313.6, 3313.2, 3313.8, 3311.2, 3311.6, 239, null, 1121, 126784], [20240826, 3311.6, 3311.6, 3313.2, 3311.2, 3312.8, 178, null, 1122, 126800], [20240826, 3312.8, 3312.6, 3313.0, 3311.6, 3312.8, 135, null, 1123, 126785], [20240826, 3312.8, 3313.0, 3313.8, 3312.0, 3312.6, 136, null, 1124, 126794], [20240826, 3312.6, 3312.4, 3313.2, 3312.2, 3312.2, 101, null, 1125, 126805], [20240826, 3312.2, 3312.4, 3314.6, 3312.4, 3314.2, 207, null, 1126, 126773], [20240826, 3314.2, 3314.4, 3314.6, 3312.8, 3314.2, 200, null, 1127, 126729], [20240826, 3314.2, 3314.0, 3315.2, 3313.6, 3315.0, 178, null, 1128, 126717], [20240826, 3315.0, 3315.0, 3316.0, 3314.6, 3315.6, 205, null, 1129, 126668], [20240826, 3315.6, 3315.6, 3316.2, 3315.4, 3315.8, 271, null, 1130, 126667], [20240826, 3315.8, 3315.0, 3315.6, 3313.4, 3315.0, 382, null, 1301, 126775], [20240826, 3315.0, 3315.4, 3315.6, 3313.8, 3314.4, 169, null, 1302, 126762], [20240826, 3314.4, 3314.4, 3315.8, 3313.0, 3313.0, 195, null, 1303, 126766], [20240826, 3313.0, 3313.4, 3313.4, 3312.6, 3313.4, 132, null, 1304, 126753], [20240826, 3313.4, 3313.6, 3313.6, 3312.4, 3313.0, 120, null, 1305, 126743], [20240826, 3313.0, 3313.2, 3314.2, 3312.2, 3312.6, 149, null, 1306, 126745], [20240826, 3312.6, 3312.4, 3312.8, 3312.0, 3312.2, 91, null, 1307, 126750], [20240826, 3312.2, 3312.2, 3313.6, 3312.0, 3313.4, 94, null, 1308, 126763], [20240826, 3313.4, 3313.0, 3313.4, 3312.4, 3312.6, 67, null, 1309, 126768], [20240826, 3312.6, 3312.4, 3313.6, 3312.4, 3312.8, 77, null, 1310, 126764], [20240826, 3312.8, 3312.6, 3313.0, 3311.6, 3311.8, 125, null, 1311, 126761], [20240826, 3311.8, 3311.6, 3313.0, 3311.6, 3312.2, 119, null, 1312, 126781], [20240826, 3312.2, 3312.2, 3312.4, 3311.4, 3312.0, 83, null, 1313, 126782], [20240826, 3312.0, 3312.2, 3312.4, 3311.0, 3311.6, 111, null, 1314, 126793], [20240826, 3311.6, 3311.6, 3311.8, 3310.6, 3311.0, 117, null, 1315, 126789], [20240826, 3311.0, 3311.0, 3311.4, 3310.8, 3311.0, 57, null, 1316, 126795], [20240826, 3311.0, 3311.0, 3311.4, 3310.4, 3310.8, 103, null, 1317, 126813], [20240826, 3310.8, 3311.4, 3312.2, 3310.2, 3310.8, 156, null, 1318, 126864], [20240826, 3310.8, 3311.0, 3311.0, 3309.8, 3310.2, 114, null, 1319, 126859], [20240826, 3310.2, 3310.2, 3310.2, 3308.6, 3309.4, 203, null, 1320, 126911], [20240826, 3309.4, 3309.2, 3310.2, 3309.0, 3309.6, 95, null, 1321, 126913], [20240826, 3309.6, 3309.4, 3310.6, 3309.4, 3310.6, 67, null, 1322, 126925], [20240826, 3310.6, 3310.6, 3311.2, 3310.2, 3310.2, 67, null, 1323, 126928], [20240826, 3310.2, 3310.2, 3310.6, 3309.6, 3310.6, 90, null, 1324, 126941], [20240826, 3310.6, 3310.6, 3310.6, 3309.8, 3309.8, 36, null, 1325, 126940], [20240826, 3309.8, 3309.8, 3310.4, 3309.6, 3310.4, 45, null, 1326, 126945], [20240826, 3310.4, 3310.6, 3310.6, 3309.0, 3309.6, 90, null, 1327, 126968], [20240826, 3309.6, 3309.4, 3310.0, 3309.0, 3310.0, 79, null, 1328, 126978], [20240826, 3310.0, 3310.0, 3310.4, 3309.6, 3310.4, 53, null, 1329, 126987], [20240826, 3310.4, 3310.4, 3311.6, 3309.8, 3310.4, 192, null, 1330, 127026], [20240826, 3310.4, 3310.6, 3310.6, 3309.4, 3310.4, 105, null, 1331, 127067], [20240826, 3310.4, 3310.4, 3310.4, 3308.2, 3308.8, 123, null, 1332, 127110], [20240826, 3308.8, 3309.0, 3309.4, 3308.0, 3309.4, 161, null, 1333, 127142], [20240826, 3309.4, 3309.2, 3309.6, 3309.0, 3309.2, 68, null, 1334, 127144], [20240826, 3309.2, 3309.2, 3309.4, 3308.4, 3308.8, 62, null, 1335, 127152], [20240826, 3308.8, 3309.2, 3310.4, 3308.4, 3309.4, 114, null, 1336, 127168], [20240826, 3309.4, 3309.4, 3309.8, 3309.0, 3309.4, 74, null, 1337, 127189], [20240826, 3309.4, 3309.2, 3309.8, 3309.0, 3309.6, 58, null, 1338, 127200], [20240826, 3309.6, 3309.6, 3309.6, 3308.8, 3309.2, 68, null, 1339, 127216], [20240826, 3309.2, 3309.2, 3309.2, 3308.0, 3308.2, 127, null, 1340, 127245], [20240826, 3308.2, 3308.6, 3309.8, 3308.6, 3309.4, 116, null, 1341, 127269], [20240826, 3309.4, 3309.2, 3309.4, 3308.4, 3308.6, 49, null, 1342, 127265], [20240826, 3308.6, 3308.8, 3309.4, 3308.4, 3308.4, 50, null, 1343, 127270], [20240826, 3308.4, 3308.6, 3309.2, 3308.2, 3308.8, 71, null, 1344, 127288], [20240826, 3308.8, 3309.0, 3309.2, 3308.2, 3308.6, 57, null, 1345, 127303], [20240826, 3308.6, 3308.8, 3309.0, 3308.4, 3308.6, 66, null, 1346, 127312], [20240826, 3308.6, 3308.2, 3309.0, 3308.0, 3308.6, 135, null, 1347, 127308], [20240826, 3308.6, 3308.4, 3311.2, 3308.4, 3310.8, 368, null, 1348, 127331], [20240826, 3310.8, 3310.6, 3310.6, 3307.8, 3308.6, 250, null, 1349, 127370], [20240826, 3308.6, 3308.2, 3309.6, 3307.4, 3308.2, 149, null, 1350, 127412], [20240826, 3308.2, 3308.4, 3308.4, 3307.6, 3308.4, 81, null, 1351, 127399], [20240826, 3308.4, 3308.4, 3308.6, 3307.2, 3308.6, 101, null, 1352, 127411], [20240826, 3308.6, 3308.6, 3308.8, 3307.6, 3308.8, 70, null, 1353, 127416], [20240826, 3308.8, 3308.6, 3308.8, 3307.4, 3307.6, 85, null, 1354, 127441], [20240826, 3307.6, 3307.8, 3309.2, 3307.6, 3308.8, 87, null, 1355, 127459], [20240826, 3308.8, 3309.0, 3309.2, 3308.0, 3308.4, 50, null, 1356, 127467], [20240826, 3308.4, 3308.2, 3309.2, 3308.2, 3308.6, 55, null, 1357, 127470], [20240826, 3308.6, 3308.8, 3308.8, 3308.0, 3308.4, 58, null, 1358, 127471], [20240826, 3308.4, 3308.4, 3308.6, 3308.0, 3308.2, 95, null, 1359, 127469], [20240826, 3308.2, 3308.4, 3308.8, 3308.0, 3308.8, 61, null, 1400, 127482], [20240826, 3308.8, 3308.8, 3309.2, 3308.0, 3308.2, 180, null, 1401, 127512], [20240826, 3308.2, 3308.6, 3308.6, 3307.6, 3308.0, 105, null, 1402, 127537], [20240826, 3308.0, 3308.0, 3308.8, 3307.6, 3308.6, 77, null, 1403, 127551], [20240826, 3308.6, 3308.2, 3308.6, 3307.8, 3307.8, 46, null, 1404, 127552], [20240826, 3307.8, 3308.2, 3308.6, 3307.6, 3308.2, 86, null, 1405, 127568], [20240826, 3308.2, 3308.6, 3309.2, 3308.4, 3308.6, 94, null, 1406, 127603], [20240826, 3308.6, 3308.6, 3308.8, 3307.8, 3307.8, 81, null, 1407, 127614], [20240826, 3307.8, 3308.0, 3308.4, 3307.8, 3307.8, 49, null, 1408, 127618], [20240826, 3307.8, 3307.8, 3308.2, 3306.4, 3308.2, 283, null, 1409, 127738], [20240826, 3308.2, 3308.2, 3313.2, 3308.0, 3312.8, 1141, null, 1410, 127833], [20240826, 3312.8, 3312.8, 3313.8, 3312.2, 3313.8, 488, null, 1411, 127976], [20240826, 3313.8, 3313.8, 3314.0, 3312.2, 3313.2, 331, null, 1412, 128053], [20240826, 3313.2, 3313.2, 3314.0, 3312.4, 3312.6, 173, null, 1413, 128078], [20240826, 3312.6, 3312.8, 3314.4, 3312.4, 3314.2, 210, null, 1414, 128130], [20240826, 3314.2, 3314.4, 3314.4, 3311.0, 3312.2, 269, null, 1415, 128176], [20240826, 3312.2, 3312.2, 3312.4, 3310.4, 3310.8, 149, null, 1416, 128224], [20240826, 3310.8, 3310.8, 3311.4, 3310.4, 3311.2, 66, null, 1417, 128243], [20240826, 3311.2, 3310.6, 3311.0, 3309.0, 3310.4, 194, null, 1418, 128306], [20240826, 3310.4, 3310.4, 3311.8, 3310.0, 3311.8, 130, null, 1419, 128334], [20240826, 3311.8, 3311.8, 3311.8, 3310.6, 3311.0, 74, null, 1420, 128340], [20240826, 3311.0, 3310.6, 3311.8, 3309.8, 3310.8, 133, null, 1421, 128358], [20240826, 3310.8, 3310.8, 3311.0, 3310.0, 3310.4, 94, null, 1422, 128381], [20240826, 3310.4, 3310.8, 3314.0, 3310.4, 3313.6, 528, null, 1423, 128642], [20240826, 3313.6, 3313.6, 3314.2, 3313.2, 3313.4, 270, null, 1424, 128728], [20240826, 3313.4, 3313.6, 3314.6, 3313.2, 3313.4, 218, null, 1425, 128836], [20240826, 3313.4, 3313.6, 3314.8, 3313.6, 3314.4, 234, null, 1426, 128916], [20240826, 3314.4, 3314.4, 3314.6, 3313.6, 3314.0, 240, null, 1427, 129025], [20240826, 3314.0, 3314.0, 3315.4, 3314.0, 3314.6, 199, null, 1428, 129097], [20240826, 3314.6, 3314.8, 3316.6, 3314.6, 3316.2, 251, null, 1429, 129208], [20240826, 3316.2, 3316.2, 3317.4, 3315.0, 3315.6, 346, null, 1430, 129311], [20240826, 3315.6, 3315.4, 3316.0, 3314.6, 3316.0, 244, null, 1431, 129410], [20240826, 3316.0, 3316.0, 3316.2, 3314.2, 3314.6, 151, null, 1432, 129481], [20240826, 3314.6, 3314.6, 3316.8, 3314.4, 3316.6, 208, null, 1433, 129555], [20240826, 3316.6, 3316.4, 3318.6, 3315.4, 3318.6, 381, null, 1434, 129652], [20240826, 3318.6, 3318.4, 3318.8, 3316.8, 3318.6, 199, null, 1435, 129723], [20240826, 3318.6, 3318.4, 3318.8, 3317.6, 3318.8, 182, null, 1436, 129775], [20240826, 3318.8, 3318.8, 3319.8, 3318.6, 3319.8, 229, null, 1437, 129826], [20240826, 3319.8, 3319.6, 3321.6, 3319.6, 3320.2, 385, null, 1438, 129956], [20240826, 3320.2, 3320.6, 3320.6, 3318.8, 3319.2, 279, null, 1439, 130046], [20240826, 3319.2, 3319.8, 3320.8, 3318.4, 3318.8, 317, null, 1440, 130218], [20240826, 3318.8, 3318.4, 3319.0, 3317.4, 3318.0, 296, null, 1441, 130333], [20240826, 3318.0, 3318.2, 3319.4, 3317.4, 3318.8, 311, null, 1442, 130526], [20240826, 3318.8, 3319.2, 3319.8, 3317.6, 3319.0, 170, null, 1443, 130618], [20240826, 3319.0, 3319.0, 3319.2, 3318.4, 3318.4, 130, null, 1444, 130687], [20240826, 3318.4, 3318.2, 3319.4, 3317.8, 3318.0, 157, null, 1445, 130787], [20240826, 3318.0, 3318.4, 3320.2, 3318.0, 3319.6, 268, null, 1446, 130950], [20240826, 3319.6, 3319.2, 3320.2, 3318.6, 3319.4, 159, null, 1447, 131038], [20240826, 3319.4, 3319.4, 3320.2, 3318.6, 3320.0, 193, null, 1448, 131155], [20240826, 3320.0, 3320.0, 3320.2, 3319.4, 3320.2, 184, null, 1449, 131280], [20240826, 3320.2, 3319.8, 3321.4, 3319.8, 3321.4, 230, null, 1450, 131392], [20240826, 3321.4, 3320.8, 3321.2, 3319.2, 3320.2, 369, null, 1451, 131593], [20240826, 3320.2, 3320.2, 3320.6, 3319.4, 3320.4, 221, null, 1452, 131701], [20240826, 3320.4, 3320.6, 3321.0, 3320.2, 3320.6, 247, null, 1453, 131835], [20240826, 3320.6, 3320.8, 3321.4, 3320.4, 3320.8, 271, null, 1454, 131981], [20240826, 3320.8, 3320.4, 3321.2, 3320.4, 3321.0, 233, null, 1455, 132100], [20240826, 3321.0, 3320.6, 3321.4, 3320.2, 3320.6, 408, null, 1456, 132331], [20240826, 3320.6, 3320.6, 3321.2, 3320.2, 3321.2, 280, null, 1457, 132463], [20240826, 3321.2, 3320.8, 3321.4, 3320.6, 3320.6, 398, null, 1458, 132646], [20240826, 3320.6, 3321.0, 3321.2, 3320.0, 3320.2, 396, null, 1459, 132759], [20240826, 3320.2, 3320.2, 3321.4, 3320.2, 3320.8, 546, null, 1500, 132969], [20240827, 3320.8, 3313.4, 3316.0, 3310.2, 3315.0, 1943, null, 931, 131686], [20240827, 3315.0, 3315.0, 3319.0, 3314.0, 3315.0, 676, null, 932, 131254], [20240827, 3315.0, 3314.6, 3314.8, 3311.2, 3311.2, 454, null, 933, 130971], [20240827, 3311.2, 3311.6, 3311.8, 3310.2, 3310.4, 417, null, 934, 130679], [20240827, 3310.4, 3311.0, 3313.0, 3310.0, 3313.0, 388, null, 935, 130419], [20240827, 3313.0, 3312.8, 3313.8, 3308.0, 3308.6, 768, null, 936, 129933], [20240827, 3308.6, 3308.6, 3309.6, 3308.0, 3308.0, 426, null, 937, 129753], [20240827, 3308.0, 3308.2, 3308.8, 3307.0, 3307.2, 392, null, 938, 129616], [20240827, 3307.2, 3307.6, 3308.8, 3307.0, 3308.0, 221, null, 939, 129534], [20240827, 3308.0, 3308.0, 3309.6, 3307.2, 3308.8, 269, null, 940, 129429], [20240827, 3308.8, 3309.2, 3309.6, 3304.8, 3305.2, 601, null, 941, 129170], [20240827, 3305.2, 3305.4, 3305.8, 3303.4, 3305.6, 485, null, 942, 128975], [20240827, 3305.6, 3305.0, 3305.4, 3303.4, 3303.8, 259, null, 943, 128920], [20240827, 3303.8, 3303.6, 3304.0, 3302.2, 3302.2, 359, null, 944, 128811], [20240827, 3302.2, 3302.2, 3302.8, 3300.4, 3300.4, 528, null, 945, 128637], [20240827, 3300.4, 3300.4, 3301.2, 3299.2, 3300.0, 597, null, 946, 128422], [20240827, 3300.0, 3300.0, 3302.6, 3299.8, 3301.2, 402, null, 947, 128266], [20240827, 3301.2, 3301.0, 3302.0, 3300.8, 3301.8, 242, null, 948, 128183], [20240827, 3301.8, 3301.8, 3302.8, 3301.2, 3302.2, 285, null, 949, 128100], [20240827, 3302.2, 3302.0, 3303.4, 3301.8, 3302.8, 204, null, 950, 128008], [20240827, 3302.8, 3302.6, 3302.8, 3300.2, 3301.2, 292, null, 951, 127934], [20240827, 3301.2, 3301.6, 3303.6, 3301.6, 3303.4, 191, null, 952, 127853], [20240827, 3303.4, 3303.4, 3303.6, 3301.6, 3302.0, 151, null, 953, 127806], [20240827, 3302.0, 3302.2, 3302.8, 3301.6, 3302.2, 153, null, 954, 127737], [20240827, 3302.2, 3302.6, 3304.2, 3302.4, 3302.6, 163, null, 955, 127665], [20240827, 3302.6, 3302.8, 3302.8, 3301.8, 3302.0, 117, null, 956, 127623], [20240827, 3302.0, 3301.8, 3303.4, 3301.8, 3303.0, 110, null, 957, 127590], [20240827, 3303.0, 3302.8, 3305.0, 3302.8, 3304.6, 206, null, 958, 127544], [20240827, 3304.6, 3304.6, 3305.0, 3303.8, 3304.2, 212, null, 959, 127473], [20240827, 3304.2, 3304.2, 3305.0, 3303.4, 3303.4, 146, null, 1000, 127427], [20240827, 3303.4, 3303.6, 3303.6, 3301.2, 3301.2, 397, null, 1001, 127358], [20240827, 3301.2, 3301.0, 3302.6, 3300.2, 3302.0, 314, null, 1002, 127301], [20240827, 3302.0, 3301.4, 3302.0, 3300.8, 3300.8, 153, null, 1003, 127287], [20240827, 3300.8, 3300.8, 3302.0, 3300.4, 3301.2, 185, null, 1004, 127247], [20240827, 3301.2, 3301.2, 3301.8, 3300.0, 3300.6, 136, null, 1005, 127226], [20240827, 3300.6, 3300.6, 3301.4, 3299.8, 3300.0, 200, null, 1006, 127206], [20240827, 3300.0, 3300.2, 3300.2, 3298.6, 3298.8, 240, null, 1007, 127169], [20240827, 3298.8, 3298.6, 3299.0, 3297.8, 3298.0, 266, null, 1008, 127131], [20240827, 3298.0, 3298.0, 3299.4, 3297.6, 3298.4, 216, null, 1009, 127107], [20240827, 3298.4, 3298.4, 3298.8, 3297.6, 3298.8, 150, null, 1010, 127092], [20240827, 3298.8, 3298.2, 3300.0, 3298.0, 3300.0, 149, null, 1011, 127051], [20240827, 3300.0, 3300.0, 3301.4, 3299.4, 3300.8, 178, null, 1012, 127029], [20240827, 3300.8, 3301.0, 3301.0, 3299.2, 3300.0, 98, null, 1013, 127015], [20240827, 3300.0, 3300.0, 3300.2, 3298.6, 3298.6, 97, null, 1014, 127005], [20240827, 3298.6, 3299.0, 3299.0, 3297.4, 3297.6, 118, null, 1015, 126976], [20240827, 3297.6, 3297.6, 3297.8, 3295.8, 3297.8, 461, null, 1016, 126914], [20240827, 3297.8, 3297.6, 3297.6, 3296.0, 3296.0, 150, null, 1017, 126878], [20240827, 3296.0, 3296.0, 3297.0, 3295.8, 3296.8, 142, null, 1018, 126846], [20240827, 3296.8, 3297.0, 3297.4, 3296.0, 3296.8, 126, null, 1019, 126824], [20240827, 3296.8, 3297.0, 3299.0, 3296.4, 3298.4, 113, null, 1020, 126783], [20240827, 3298.4, 3298.4, 3299.0, 3297.2, 3298.8, 172, null, 1021, 126739], [20240827, 3298.8, 3298.4, 3299.8, 3298.2, 3299.0, 181, null, 1022, 126707], [20240827, 3299.0, 3299.0, 3299.4, 3298.6, 3299.0, 51, null, 1023, 126703], [20240827, 3299.0, 3299.0, 3299.0, 3297.8, 3297.8, 107, null, 1024, 126676], [20240827, 3297.8, 3298.0, 3299.4, 3297.4, 3298.8, 129, null, 1025, 126641], [20240827, 3298.8, 3298.4, 3298.6, 3297.8, 3298.2, 99, null, 1026, 126636], [20240827, 3298.2, 3298.2, 3298.8, 3297.6, 3298.6, 68, null, 1027, 126625], [20240827, 3298.6, 3298.6, 3300.2, 3298.0, 3299.2, 185, null, 1028, 126594], [20240827, 3299.2, 3299.4, 3299.4, 3298.0, 3298.4, 102, null, 1029, 126575], [20240827, 3298.4, 3298.6, 3299.4, 3298.2, 3299.2, 125, null, 1030, 126554], [20240827, 3299.2, 3299.4, 3299.4, 3298.2, 3299.2, 123, null, 1031, 126581], [20240827, 3299.2, 3299.0, 3299.6, 3298.6, 3299.4, 58, null, 1032, 126577], [20240827, 3299.4, 3299.4, 3301.6, 3298.8, 3301.4, 228, null, 1033, 126500], [20240827, 3301.4, 3301.0, 3302.2, 3300.4, 3300.8, 333, null, 1034, 126400], [20240827, 3300.8, 3300.6, 3300.8, 3299.6, 3300.2, 94, null, 1035, 126381], [20240827, 3300.2, 3300.2, 3301.0, 3299.8, 3300.6, 83, null, 1036, 126353], [20240827, 3300.6, 3300.6, 3301.6, 3300.4, 3301.4, 78, null, 1037, 126349], [20240827, 3301.4, 3301.2, 3303.0, 3301.2, 3302.4, 183, null, 1038, 126312], [20240827, 3302.4, 3302.6, 3302.6, 3301.2, 3302.0, 107, null, 1039, 126297], [20240827, 3302.0, 3302.2, 3303.0, 3301.6, 3302.4, 82, null, 1040, 126299], [20240827, 3302.4, 3302.6, 3303.4, 3301.0, 3301.0, 136, null, 1041, 126303], [20240827, 3301.0, 3301.0, 3301.4, 3300.4, 3300.8, 67, null, 1042, 126291], [20240827, 3300.8, 3301.0, 3301.8, 3300.4, 3300.4, 75, null, 1043, 126276], [20240827, 3300.4, 3300.2, 3301.6, 3299.6, 3301.0, 112, null, 1044, 126278], [20240827, 3301.0, 3301.0, 3301.6, 3300.2, 3301.6, 88, null, 1045, 126257], [20240827, 3301.6, 3301.6, 3302.8, 3301.0, 3302.6, 99, null, 1046, 126254], [20240827, 3302.6, 3302.8, 3304.2, 3302.2, 3303.8, 208, null, 1047, 126207], [20240827, 3303.8, 3304.0, 3306.2, 3303.8, 3304.0, 445, null, 1048, 126183], [20240827, 3304.0, 3304.2, 3304.2, 3303.0, 3303.4, 125, null, 1049, 126177], [20240827, 3303.4, 3303.4, 3303.6, 3302.6, 3302.8, 86, null, 1050, 126187], [20240827, 3302.8, 3303.0, 3304.0, 3302.6, 3303.4, 175, null, 1051, 126164], [20240827, 3303.4, 3303.6, 3304.4, 3302.6, 3303.8, 175, null, 1052, 126186], [20240827, 3303.8, 3304.2, 3304.4, 3303.2, 3304.0, 84, null, 1053, 126187], [20240827, 3304.0, 3304.0, 3304.6, 3303.4, 3303.4, 115, null, 1054, 126208], [20240827, 3303.4, 3303.6, 3303.6, 3302.4, 3302.6, 140, null, 1055, 126218], [20240827, 3302.6, 3303.0, 3303.2, 3302.2, 3303.0, 113, null, 1056, 126204], [20240827, 3303.0, 3302.6, 3303.6, 3302.6, 3303.0, 69, null, 1057, 126199], [20240827, 3303.0, 3302.6, 3303.0, 3301.8, 3301.8, 101, null, 1058, 126193], [20240827, 3301.8, 3301.8, 3302.0, 3300.6, 3301.2, 170, null, 1059, 126197], [20240827, 3301.2, 3301.6, 3302.2, 3301.2, 3301.4, 70, null, 1100, 126206], [20240827, 3301.4, 3301.2, 3302.2, 3300.8, 3301.8, 110, null, 1101, 126190], [20240827, 3301.8, 3301.6, 3301.8, 3300.4, 3300.6, 83, null, 1102, 126178], [20240827, 3300.6, 3300.8, 3302.0, 3300.2, 3301.4, 118, null, 1103, 126187], [20240827, 3301.4, 3301.0, 3302.0, 3300.2, 3301.8, 97, null, 1104, 126174], [20240827, 3301.8, 3301.6, 3301.6, 3300.4, 3300.6, 73, null, 1105, 126155], [20240827, 3300.6, 3300.8, 3301.6, 3300.6, 3300.6, 84, null, 1106, 126121], [20240827, 3300.6, 3301.0, 3301.2, 3300.6, 3300.6, 39, null, 1107, 126107], [20240827, 3300.6, 3300.6, 3301.4, 3300.6, 3301.0, 44, null, 1108, 126111], [20240827, 3301.0, 3301.0, 3301.4, 3299.4, 3301.0, 152, null, 1109, 126061], [20240827, 3301.0, 3301.2, 3301.2, 3300.2, 3300.4, 82, null, 1110, 126044], [20240827, 3300.4, 3300.8, 3300.8, 3299.6, 3300.0, 76, null, 1111, 126054], [20240827, 3300.0, 3299.6, 3300.8, 3299.6, 3299.6, 100, null, 1112, 126037], [20240827, 3299.6, 3299.6, 3299.8, 3299.0, 3299.6, 103, null, 1113, 126025], [20240827, 3299.6, 3299.2, 3299.6, 3298.8, 3299.4, 149, null, 1114, 126035], [20240827, 3299.4, 3299.4, 3300.2, 3298.6, 3299.0, 115, null, 1115, 126020], [20240827, 3299.0, 3299.0, 3299.2, 3298.2, 3299.0, 85, null, 1116, 126033], [20240827, 3299.0, 3298.6, 3301.0, 3298.6, 3300.2, 194, null, 1117, 125981], [20240827, 3300.2, 3300.2, 3301.6, 3300.2, 3301.4, 108, null, 1118, 125978], [20240827, 3301.4, 3301.4, 3302.2, 3301.0, 3302.2, 102, null, 1119, 125961], [20240827, 3302.2, 3302.0, 3302.0, 3300.8, 3301.4, 112, null, 1120, 125937], [20240827, 3301.4, 3301.4, 3302.8, 3301.4, 3302.8, 124, null, 1121, 125932], [20240827, 3302.8, 3302.6, 3304.4, 3302.4, 3303.2, 189, null, 1122, 125906], [20240827, 3303.2, 3302.8, 3303.0, 3301.2, 3301.4, 128, null, 1123, 125905], [20240827, 3301.4, 3301.4, 3302.8, 3301.4, 3302.2, 114, null, 1124, 125903], [20240827, 3302.2, 3302.2, 3303.0, 3301.6, 3301.8, 91, null, 1125, 125895], [20240827, 3301.8, 3301.8, 3303.0, 3300.8, 3303.0, 133, null, 1126, 125915], [20240827, 3303.0, 3303.0, 3303.4, 3300.8, 3301.4, 153, null, 1127, 125906], [20240827, 3301.4, 3301.6, 3301.6, 3300.2, 3300.2, 94, null, 1128, 125930], [20240827, 3300.2, 3300.2, 3301.4, 3300.2, 3300.6, 88, null, 1129, 125946], [20240827, 3300.6, 3300.2, 3300.8, 3299.0, 3299.0, 118, null, 1130, 125954], [20240827, 3299.0, 3299.0, 3299.4, 3298.0, 3299.4, 253, null, 1301, 126021], [20240827, 3299.4, 3299.4, 3300.0, 3298.6, 3299.0, 116, null, 1302, 126032], [20240827, 3299.0, 3298.8, 3299.2, 3297.4, 3298.8, 207, null, 1303, 126058], [20240827, 3298.8, 3298.6, 3299.0, 3297.8, 3298.8, 81, null, 1304, 126061], [20240827, 3298.8, 3299.0, 3300.2, 3298.4, 3299.2, 130, null, 1305, 126085], [20240827, 3299.2, 3299.2, 3299.4, 3298.2, 3298.6, 60, null, 1306, 126088], [20240827, 3298.6, 3298.2, 3298.6, 3297.4, 3298.4, 83, null, 1307, 126082], [20240827, 3298.4, 3297.8, 3299.6, 3297.8, 3299.2, 61, null, 1308, 126093], [20240827, 3299.2, 3299.2, 3299.2, 3298.0, 3298.2, 61, null, 1309, 126086], [20240827, 3298.2, 3298.2, 3298.4, 3297.6, 3298.4, 54, null, 1310, 126080], [20240827, 3298.4, 3298.2, 3299.4, 3298.0, 3299.2, 66, null, 1311, 126089], [20240827, 3299.2, 3298.8, 3300.0, 3298.2, 3299.0, 92, null, 1312, 126096], [20240827, 3299.0, 3298.8, 3299.8, 3298.8, 3299.8, 39, null, 1313, 126092], [20240827, 3299.8, 3299.8, 3300.2, 3299.2, 3299.2, 66, null, 1314, 126092], [20240827, 3299.2, 3299.2, 3299.2, 3298.4, 3298.8, 51, null, 1315, 126097], [20240827, 3298.8, 3299.0, 3299.4, 3298.6, 3299.2, 47, null, 1316, 126107], [20240827, 3299.2, 3299.2, 3300.4, 3298.8, 3299.6, 67, null, 1317, 126118], [20240827, 3299.6, 3299.6, 3300.0, 3298.8, 3299.4, 43, null, 1318, 126130], [20240827, 3299.4, 3299.4, 3299.4, 3298.2, 3299.0, 50, null, 1319, 126145], [20240827, 3299.0, 3298.6, 3299.6, 3298.6, 3299.0, 45, null, 1320, 126153], [20240827, 3299.0, 3299.0, 3299.6, 3298.8, 3298.8, 48, null, 1321, 126166], [20240827, 3298.8, 3298.8, 3299.2, 3298.6, 3298.6, 35, null, 1322, 126174], [20240827, 3298.6, 3298.8, 3300.4, 3298.6, 3299.4, 78, null, 1323, 126176], [20240827, 3299.4, 3299.2, 3299.4, 3299.0, 3299.0, 32, null, 1324, 126190], [20240827, 3299.0, 3299.0, 3299.6, 3298.8, 3298.8, 37, null, 1325, 126185], [20240827, 3298.8, 3299.2, 3299.2, 3298.0, 3298.2, 82, null, 1326, 126208], [20240827, 3298.2, 3298.2, 3298.8, 3298.2, 3298.2, 28, null, 1327, 126212], [20240827, 3298.2, 3298.2, 3298.4, 3298.0, 3298.0, 45, null, 1328, 126203], [20240827, 3298.0, 3298.0, 3298.4, 3297.8, 3298.2, 55, null, 1329, 126209], [20240827, 3298.2, 3298.4, 3298.6, 3297.8, 3298.0, 42, null, 1330, 126223], [20240827, 3298.0, 3297.8, 3299.0, 3297.8, 3298.2, 84, null, 1331, 126257], [20240827, 3298.2, 3298.4, 3299.2, 3298.2, 3298.8, 55, null, 1332, 126276], [20240827, 3298.8, 3299.2, 3300.0, 3298.6, 3300.0, 86, null, 1333, 126281], [20240827, 3300.0, 3299.6, 3300.0, 3298.6, 3299.6, 92, null, 1334, 126289], [20240827, 3299.6, 3299.4, 3299.6, 3298.8, 3299.0, 65, null, 1335, 126282], [20240827, 3299.0, 3299.2, 3299.8, 3299.0, 3299.6, 54, null, 1336, 126281], [20240827, 3299.6, 3299.4, 3299.6, 3298.6, 3299.0, 53, null, 1337, 126281], [20240827, 3299.0, 3298.8, 3299.4, 3298.6, 3299.4, 64, null, 1338, 126276], [20240827, 3299.4, 3299.6, 3303.4, 3299.0, 3302.6, 531, null, 1339, 126233], [20240827, 3302.6, 3303.0, 3303.0, 3299.6, 3300.2, 246, null, 1340, 126261], [20240827, 3300.2, 3300.0, 3300.0, 3297.8, 3298.0, 196, null, 1341, 126274], [20240827, 3298.0, 3298.2, 3298.4, 3297.6, 3298.0, 126, null, 1342, 126281], [20240827, 3298.0, 3297.8, 3298.4, 3297.6, 3298.4, 55, null, 1343, 126281], [20240827, 3298.4, 3298.2, 3299.6, 3297.8, 3299.4, 163, null, 1344, 126312], [20240827, 3299.4, 3299.4, 3299.8, 3299.0, 3299.8, 65, null, 1345, 126312], [20240827, 3299.8, 3299.8, 3299.8, 3298.4, 3299.0, 88, null, 1346, 126334], [20240827, 3299.0, 3299.4, 3300.6, 3299.0, 3300.2, 145, null, 1347, 126389], [20240827, 3300.2, 3300.0, 3300.8, 3299.4, 3299.6, 74, null, 1348, 126373], [20240827, 3299.6, 3299.6, 3300.2, 3299.2, 3299.2, 50, null, 1349, 126373], [20240827, 3299.2, 3299.8, 3300.4, 3299.4, 3300.2, 45, null, 1350, 126366], [20240827, 3300.2, 3300.4, 3300.8, 3299.6, 3300.6, 55, null, 1351, 126367], [20240827, 3300.6, 3300.4, 3300.4, 3299.8, 3300.2, 38, null, 1352, 126375], [20240827, 3300.2, 3300.4, 3301.2, 3300.0, 3301.0, 110, null, 1353, 126400], [20240827, 3301.0, 3300.8, 3301.0, 3300.4, 3300.4, 36, null, 1354, 126385], [20240827, 3300.4, 3300.2, 3300.6, 3300.0, 3300.4, 37, null, 1355, 126385], [20240827, 3300.4, 3300.6, 3301.4, 3300.2, 3300.8, 98, null, 1356, 126427], [20240827, 3300.8, 3300.8, 3300.8, 3300.4, 3300.6, 51, null, 1357, 126439], [20240827, 3300.6, 3300.6, 3301.8, 3300.4, 3301.6, 51, null, 1358, 126442], [20240827, 3301.6, 3301.6, 3301.6, 3300.8, 3301.2, 59, null, 1359, 126449], [20240827, 3301.2, 3301.2, 3301.4, 3300.8, 3301.0, 67, null, 1400, 126459], [20240827, 3301.0, 3301.0, 3301.2, 3300.0, 3300.0, 119, null, 1401, 126474], [20240827, 3300.0, 3300.0, 3300.8, 3300.0, 3300.6, 53, null, 1402, 126467], [20240827, 3300.6, 3300.6, 3301.8, 3300.4, 3301.6, 117, null, 1403, 126469], [20240827, 3301.6, 3301.6, 3302.6, 3301.2, 3302.2, 149, null, 1404, 126480], [20240827, 3302.2, 3302.2, 3306.0, 3302.2, 3304.0, 490, null, 1405, 126591], [20240827, 3304.0, 3304.4, 3305.6, 3302.6, 3302.6, 256, null, 1406, 126581], [20240827, 3302.6, 3302.4, 3302.4, 3301.2, 3301.6, 115, null, 1407, 126607], [20240827, 3301.6, 3301.8, 3303.0, 3301.8, 3303.0, 104, null, 1408, 126646], [20240827, 3303.0, 3303.0, 3303.2, 3302.0, 3302.2, 108, null, 1409, 126660], [20240827, 3302.2, 3302.0, 3302.2, 3301.4, 3301.8, 73, null, 1410, 126662], [20240827, 3301.8, 3301.8, 3301.8, 3301.4, 3301.6, 62, null, 1411, 126680], [20240827, 3301.6, 3301.6, 3301.6, 3301.0, 3301.0, 90, null, 1412, 126714], [20240827, 3301.0, 3301.0, 3301.2, 3300.4, 3300.6, 80, null, 1413, 126737], [20240827, 3300.6, 3300.8, 3301.4, 3300.2, 3301.0, 109, null, 1414, 126757], [20240827, 3301.0, 3300.6, 3300.8, 3299.2, 3299.6, 126, null, 1415, 126792], [20240827, 3299.6, 3299.6, 3299.6, 3298.2, 3298.6, 159, null, 1416, 126815], [20240827, 3298.6, 3298.6, 3300.4, 3298.6, 3299.8, 127, null, 1417, 126858], [20240827, 3299.8, 3300.0, 3301.4, 3300.0, 3300.2, 146, null, 1418, 126871], [20240827, 3300.2, 3300.4, 3301.0, 3300.4, 3300.6, 54, null, 1419, 126887], [20240827, 3300.6, 3300.8, 3301.6, 3300.4, 3301.0, 69, null, 1420, 126905], [20240827, 3301.0, 3301.2, 3302.2, 3301.0, 3301.6, 119, null, 1421, 126932], [20240827, 3301.6, 3302.0, 3302.0, 3300.4, 3300.8, 68, null, 1422, 126941], [20240827, 3300.8, 3300.6, 3301.2, 3300.4, 3300.6, 52, null, 1423, 126957], [20240827, 3300.6, 3300.6, 3301.4, 3300.2, 3300.8, 88, null, 1424, 126979], [20240827, 3300.8, 3300.8, 3301.0, 3300.2, 3300.8, 41, null, 1425, 126989], [20240827, 3300.8, 3300.8, 3300.8, 3299.8, 3300.0, 158, null, 1426, 127021], [20240827, 3300.0, 3300.0, 3300.4, 3299.6, 3299.6, 58, null, 1427, 127041], [20240827, 3299.6, 3299.6, 3302.2, 3299.6, 3299.8, 245, null, 1428, 127028], [20240827, 3299.8, 3299.8, 3301.0, 3299.6, 3299.8, 137, null, 1429, 127047], [20240827, 3299.8, 3299.4, 3299.6, 3297.8, 3298.2, 291, null, 1430, 127144], [20240827, 3298.2, 3298.2, 3299.0, 3297.2, 3298.6, 173, null, 1431, 127192], [20240827, 3298.6, 3298.4, 3298.8, 3297.2, 3298.4, 215, null, 1432, 127215], [20240827, 3298.4, 3298.4, 3300.4, 3298.0, 3300.0, 186, null, 1433, 127298], [20240827, 3300.0, 3299.6, 3299.8, 3298.8, 3299.2, 93, null, 1434, 127334], [20240827, 3299.2, 3298.8, 3299.8, 3298.2, 3299.6, 154, null, 1435, 127404], [20240827, 3299.6, 3299.4, 3299.4, 3298.2, 3298.4, 105, null, 1436, 127445], [20240827, 3298.4, 3298.8, 3299.0, 3298.0, 3298.0, 70, null, 1437, 127455], [20240827, 3298.0, 3298.0, 3298.4, 3296.2, 3297.0, 320, null, 1438, 127471], [20240827, 3297.0, 3296.6, 3297.0, 3295.8, 3295.8, 218, null, 1439, 127507], [20240827, 3295.8, 3295.8, 3300.2, 3295.4, 3300.2, 767, null, 1440, 127756], [20240827, 3300.2, 3300.0, 3301.2, 3299.6, 3300.4, 317, null, 1441, 127825], [20240827, 3300.4, 3300.6, 3301.8, 3300.4, 3301.2, 308, null, 1442, 127853], [20240827, 3301.2, 3301.2, 3301.6, 3300.2, 3300.8, 204, null, 1443, 127913], [20240827, 3300.8, 3300.8, 3301.0, 3299.6, 3300.0, 203, null, 1444, 127954], [20240827, 3300.0, 3300.0, 3300.6, 3298.2, 3299.0, 239, null, 1445, 128044], [20240827, 3299.0, 3299.0, 3301.2, 3298.8, 3300.8, 322, null, 1446, 128186], [20240827, 3300.8, 3300.8, 3301.2, 3299.8, 3301.2, 164, null, 1447, 128234], [20240827, 3301.2, 3301.0, 3302.2, 3301.0, 3302.2, 277, null, 1448, 128313], [20240827, 3302.2, 3302.0, 3302.8, 3301.6, 3301.8, 328, null, 1449, 128435], [20240827, 3301.8, 3302.2, 3303.0, 3302.0, 3303.0, 303, null, 1450, 128550], [20240827, 3303.0, 3302.8, 3304.2, 3302.8, 3304.2, 373, null, 1451, 128721], [20240827, 3304.2, 3304.0, 3304.4, 3303.0, 3304.0, 355, null, 1452, 128868], [20240827, 3304.0, 3304.2, 3305.2, 3303.6, 3304.8, 378, null, 1453, 129037], [20240827, 3304.8, 3304.6, 3305.2, 3304.2, 3304.4, 267, null, 1454, 129167], [20240827, 3304.4, 3304.4, 3304.8, 3303.8, 3304.4, 268, null, 1455, 129282], [20240827, 3304.4, 3303.8, 3304.8, 3303.6, 3304.6, 500, null, 1456, 129431], [20240827, 3304.6, 3304.4, 3305.0, 3304.2, 3304.6, 390, null, 1457, 129618], [20240827, 3304.6, 3304.8, 3305.2, 3304.0, 3304.0, 383, null, 1458, 129855], [20240827, 3304.0, 3304.0, 3304.4, 3303.0, 3303.6, 358, null, 1459, 130022], [20240827, 3303.6, 3303.4, 3305.2, 3303.4, 3304.2, 568, null, 1500, 130261], [20240828, 3304.2, 3300.0, 3301.8, 3297.0, 3300.6, 1191, null, 931, 129590], [20240828, 3300.6, 3300.6, 3303.6, 3299.4, 3303.4, 711, null, 932, 129104], [20240828, 3303.4, 3303.0, 3303.2, 3299.0, 3302.8, 591, null, 933, 128740], [20240828, 3302.8, 3303.2, 3305.6, 3301.6, 3304.2, 744, null, 934, 128289], [20240828, 3304.2, 3304.4, 3304.4, 3300.6, 3301.0, 386, null, 935, 128053], [20240828, 3301.0, 3300.8, 3301.2, 3297.0, 3297.0, 518, null, 936, 127781], [20240828, 3297.0, 3296.6, 3296.6, 3294.0, 3294.8, 758, null, 937, 127555], [20240828, 3294.8, 3294.6, 3297.8, 3294.2, 3295.8, 443, null, 938, 127345], [20240828, 3295.8, 3295.6, 3296.0, 3293.0, 3293.4, 269, null, 939, 127264], [20240828, 3293.4, 3293.2, 3294.6, 3292.8, 3294.4, 289, null, 940, 127159], [20240828, 3294.4, 3294.4, 3295.2, 3293.2, 3295.0, 252, null, 941, 127068], [20240828, 3295.0, 3294.4, 3296.0, 3293.6, 3294.4, 271, null, 942, 126915], [20240828, 3294.4, 3294.6, 3295.2, 3293.8, 3295.2, 227, null, 943, 126782], [20240828, 3295.2, 3294.8, 3296.8, 3294.4, 3295.8, 234, null, 944, 126664], [20240828, 3295.8, 3296.0, 3298.2, 3295.6, 3297.8, 244, null, 945, 126528], [20240828, 3297.8, 3297.4, 3299.0, 3296.8, 3297.6, 311, null, 946, 126407], [20240828, 3297.6, 3297.6, 3299.6, 3297.4, 3299.6, 267, null, 947, 126259], [20240828, 3299.6, 3299.6, 3300.0, 3298.4, 3298.8, 181, null, 948, 126177], [20240828, 3298.8, 3299.0, 3299.0, 3296.6, 3296.8, 149, null, 949, 126108], [20240828, 3296.8, 3297.0, 3297.2, 3295.4, 3295.4, 164, null, 950, 126059], [20240828, 3295.4, 3295.2, 3295.8, 3294.4, 3295.2, 242, null, 951, 125944], [20240828, 3295.2, 3295.6, 3296.0, 3294.8, 3295.2, 159, null, 952, 125892], [20240828, 3295.2, 3295.2, 3296.6, 3294.6, 3294.6, 199, null, 953, 125848], [20240828, 3294.6, 3294.6, 3294.6, 3290.2, 3292.4, 748, null, 954, 125593], [20240828, 3292.4, 3292.2, 3293.8, 3291.0, 3292.0, 426, null, 955, 125538], [20240828, 3292.0, 3292.4, 3292.6, 3291.2, 3291.8, 188, null, 956, 125504], [20240828, 3291.8, 3291.6, 3293.2, 3291.0, 3292.6, 168, null, 957, 125453], [20240828, 3292.6, 3292.6, 3292.6, 3290.8, 3291.4, 144, null, 958, 125416], [20240828, 3291.4, 3291.8, 3291.8, 3290.6, 3291.0, 123, null, 959, 125389], [20240828, 3291.0, 3291.0, 3291.0, 3289.6, 3290.0, 313, null, 1000, 125321], [20240828, 3290.0, 3290.0, 3290.0, 3288.0, 3289.0, 472, null, 1001, 125234], [20240828, 3289.0, 3288.4, 3289.6, 3286.4, 3287.0, 557, null, 1002, 125134], [20240828, 3287.0, 3286.8, 3286.8, 3284.6, 3285.6, 785, null, 1003, 125048], [20240828, 3285.6, 3285.8, 3286.0, 3283.6, 3283.6, 441, null, 1004, 124922], [20240828, 3283.6, 3283.4, 3284.0, 3282.6, 3282.6, 496, null, 1005, 124860], [20240828, 3282.6, 3282.6, 3285.2, 3282.2, 3282.4, 673, null, 1006, 124753], [20240828, 3282.4, 3282.2, 3282.2, 3280.2, 3281.8, 595, null, 1007, 124713], [20240828, 3281.8, 3281.6, 3283.8, 3281.4, 3282.8, 399, null, 1008, 124640], [20240828, 3282.8, 3282.8, 3282.8, 3280.8, 3281.6, 303, null, 1009, 124582], [20240828, 3281.6, 3281.8, 3282.6, 3281.0, 3282.2, 241, null, 1010, 124533], [20240828, 3282.2, 3282.4, 3282.4, 3280.6, 3280.8, 209, null, 1011, 124553], [20240828, 3280.8, 3281.0, 3281.8, 3280.2, 3280.2, 372, null, 1012, 124552], [20240828, 3280.2, 3280.4, 3281.6, 3279.2, 3281.2, 465, null, 1013, 124525], [20240828, 3281.2, 3281.2, 3282.8, 3281.0, 3282.6, 225, null, 1014, 124507], [20240828, 3282.6, 3282.2, 3282.4, 3280.2, 3280.8, 217, null, 1015, 124554], [20240828, 3280.8, 3280.8, 3280.8, 3279.2, 3279.8, 261, null, 1016, 124599], [20240828, 3279.8, 3279.8, 3280.2, 3278.8, 3279.2, 309, null, 1017, 124643], [20240828, 3279.2, 3279.4, 3281.6, 3279.0, 3281.4, 238, null, 1018, 124654], [20240828, 3281.4, 3281.4, 3281.4, 3279.4, 3279.6, 239, null, 1019, 124624], [20240828, 3279.6, 3279.8, 3280.4, 3278.4, 3278.8, 216, null, 1020, 124608], [20240828, 3278.8, 3278.8, 3278.8, 3277.6, 3278.2, 320, null, 1021, 124635], [20240828, 3278.2, 3278.4, 3278.4, 3277.0, 3277.2, 223, null, 1022, 124672], [20240828, 3277.2, 3277.0, 3278.8, 3277.0, 3277.6, 217, null, 1023, 124692], [20240828, 3277.6, 3277.6, 3278.6, 3277.4, 3278.0, 117, null, 1024, 124693], [20240828, 3278.0, 3278.0, 3278.0, 3276.4, 3276.4, 207, null, 1025, 124767], [20240828, 3276.4, 3276.2, 3277.4, 3275.8, 3276.4, 246, null, 1026, 124834], [20240828, 3276.4, 3276.2, 3277.6, 3276.0, 3277.0, 188, null, 1027, 124878], [20240828, 3277.0, 3277.0, 3279.2, 3277.0, 3278.8, 205, null, 1028, 124929], [20240828, 3278.8, 3278.4, 3279.2, 3277.6, 3278.4, 154, null, 1029, 124982], [20240828, 3278.4, 3278.2, 3278.6, 3277.8, 3278.2, 103, null, 1030, 124987], [20240828, 3278.2, 3278.0, 3278.0, 3276.0, 3276.2, 193, null, 1031, 124990], [20240828, 3276.2, 3276.2, 3276.4, 3275.2, 3276.2, 269, null, 1032, 125091], [20240828, 3276.2, 3276.4, 3276.6, 3275.2, 3275.2, 149, null, 1033, 125105], [20240828, 3275.2, 3275.2, 3275.8, 3274.8, 3274.8, 223, null, 1034, 125134], [20240828, 3274.8, 3275.0, 3275.2, 3272.8, 3273.6, 431, null, 1035, 125134], [20240828, 3273.6, 3273.8, 3277.0, 3273.0, 3276.6, 425, null, 1036, 125191], [20240828, 3276.6, 3277.0, 3283.2, 3275.8, 3282.4, 1486, null, 1037, 125124], [20240828, 3282.4, 3282.2, 3282.8, 3279.6, 3281.4, 551, null, 1038, 125109], [20240828, 3281.4, 3281.2, 3282.4, 3279.6, 3281.2, 344, null, 1039, 125159], [20240828, 3281.2, 3281.2, 3281.8, 3280.6, 3280.6, 208, null, 1040, 125154], [20240828, 3280.6, 3280.6, 3281.8, 3279.8, 3280.2, 307, null, 1041, 125125], [20240828, 3280.2, 3280.0, 3280.0, 3278.4, 3279.2, 248, null, 1042, 125128], [20240828, 3279.2, 3279.0, 3279.4, 3278.6, 3279.0, 104, null, 1043, 125116], [20240828, 3279.0, 3279.0, 3280.8, 3278.6, 3279.0, 199, null, 1044, 125153], [20240828, 3279.0, 3279.0, 3281.8, 3278.4, 3281.8, 282, null, 1045, 125141], [20240828, 3281.8, 3281.8, 3282.2, 3280.8, 3282.2, 163, null, 1046, 125142], [20240828, 3282.2, 3282.2, 3285.2, 3281.4, 3284.8, 617, null, 1047, 125139], [20240828, 3284.8, 3285.2, 3288.0, 3285.0, 3287.0, 809, null, 1048, 125282], [20240828, 3287.0, 3287.0, 3288.2, 3286.2, 3286.2, 471, null, 1049, 125241], [20240828, 3286.2, 3286.2, 3286.4, 3282.6, 3283.2, 328, null, 1050, 125228], [20240828, 3283.2, 3283.4, 3286.4, 3283.4, 3285.2, 301, null, 1051, 125251], [20240828, 3285.2, 3285.0, 3286.8, 3284.4, 3286.8, 298, null, 1052, 125276], [20240828, 3286.8, 3286.8, 3290.4, 3286.6, 3289.2, 625, null, 1053, 125332], [20240828, 3289.2, 3289.0, 3290.6, 3288.2, 3290.2, 381, null, 1054, 125398], [20240828, 3290.2, 3290.0, 3290.2, 3288.2, 3288.2, 281, null, 1055, 125453], [20240828, 3288.2, 3288.4, 3289.2, 3287.4, 3288.6, 197, null, 1056, 125511], [20240828, 3288.6, 3288.8, 3290.0, 3288.4, 3288.8, 218, null, 1057, 125581], [20240828, 3288.8, 3289.0, 3289.0, 3286.2, 3286.4, 270, null, 1058, 125667], [20240828, 3286.4, 3286.4, 3287.2, 3286.0, 3286.4, 159, null, 1059, 125696], [20240828, 3286.4, 3286.4, 3286.8, 3285.6, 3286.6, 118, null, 1100, 125733], [20240828, 3286.6, 3286.8, 3287.0, 3285.6, 3286.0, 129, null, 1101, 125733], [20240828, 3286.0, 3285.8, 3287.4, 3285.2, 3285.2, 162, null, 1102, 125760], [20240828, 3285.2, 3285.4, 3285.4, 3282.6, 3285.0, 313, null, 1103, 125779], [20240828, 3285.0, 3285.4, 3286.6, 3284.8, 3286.6, 123, null, 1104, 125807], [20240828, 3286.6, 3286.6, 3287.0, 3285.2, 3285.2, 68, null, 1105, 125808], [20240828, 3285.2, 3285.2, 3285.8, 3284.2, 3284.8, 67, null, 1106, 125815], [20240828, 3284.8, 3284.6, 3286.2, 3284.0, 3285.2, 149, null, 1107, 125842], [20240828, 3285.2, 3285.2, 3285.2, 3284.2, 3285.0, 61, null, 1108, 125842], [20240828, 3285.0, 3284.8, 3284.8, 3283.4, 3283.6, 109, null, 1109, 125856], [20240828, 3283.6, 3283.6, 3283.8, 3282.8, 3283.4, 87, null, 1110, 125890], [20240828, 3283.4, 3283.4, 3283.8, 3282.8, 3282.8, 67, null, 1111, 125889], [20240828, 3282.8, 3282.8, 3284.0, 3282.6, 3283.6, 58, null, 1112, 125900], [20240828, 3283.6, 3283.4, 3283.6, 3282.4, 3282.4, 56, null, 1113, 125919], [20240828, 3282.4, 3282.4, 3283.2, 3282.4, 3283.0, 115, null, 1114, 125924], [20240828, 3283.0, 3283.0, 3283.6, 3282.4, 3283.6, 66, null, 1115, 125930], [20240828, 3283.6, 3283.4, 3284.4, 3282.6, 3283.2, 111, null, 1116, 125943], [20240828, 3283.2, 3283.0, 3284.2, 3282.8, 3284.2, 59, null, 1117, 125962], [20240828, 3284.2, 3284.0, 3284.6, 3283.2, 3283.4, 102, null, 1118, 125982], [20240828, 3283.4, 3283.0, 3284.6, 3283.0, 3284.6, 90, null, 1119, 126042], [20240828, 3284.6, 3284.2, 3284.8, 3283.6, 3283.6, 78, null, 1120, 126048], [20240828, 3283.6, 3283.4, 3284.6, 3283.4, 3284.6, 83, null, 1121, 126058], [20240828, 3284.6, 3284.0, 3285.0, 3283.6, 3284.0, 78, null, 1122, 126073], [20240828, 3284.0, 3284.0, 3284.2, 3283.0, 3283.4, 59, null, 1123, 126082], [20240828, 3283.4, 3283.2, 3283.6, 3282.8, 3282.8, 54, null, 1124, 126098], [20240828, 3282.8, 3282.8, 3285.0, 3282.2, 3285.0, 204, null, 1125, 126168], [20240828, 3285.0, 3284.8, 3285.8, 3283.6, 3285.0, 379, null, 1126, 126317], [20240828, 3285.0, 3284.8, 3285.6, 3284.0, 3285.2, 135, null, 1127, 126342], [20240828, 3285.2, 3285.6, 3286.8, 3284.4, 3284.8, 156, null, 1128, 126385], [20240828, 3284.8, 3284.6, 3285.8, 3284.2, 3284.2, 114, null, 1129, 126432], [20240828, 3284.2, 3284.4, 3285.2, 3282.2, 3282.2, 225, null, 1130, 126484], [20240828, 3282.2, 3282.0, 3282.0, 3279.0, 3280.2, 713, null, 1301, 126855], [20240828, 3280.2, 3280.2, 3280.6, 3279.2, 3279.4, 160, null, 1302, 126925], [20240828, 3279.4, 3279.2, 3280.2, 3278.8, 3279.4, 143, null, 1303, 126946], [20240828, 3279.4, 3279.2, 3279.4, 3278.2, 3278.4, 131, null, 1304, 127009], [20240828, 3278.4, 3278.8, 3279.4, 3278.2, 3278.8, 110, null, 1305, 127070], [20240828, 3278.8, 3279.2, 3279.2, 3278.0, 3278.8, 87, null, 1306, 127086], [20240828, 3278.8, 3279.0, 3279.0, 3277.4, 3277.8, 123, null, 1307, 127135], [20240828, 3277.8, 3277.8, 3278.2, 3277.2, 3277.4, 108, null, 1308, 127178], [20240828, 3277.4, 3277.8, 3278.8, 3276.6, 3278.4, 166, null, 1309, 127220], [20240828, 3278.4, 3278.6, 3278.6, 3277.4, 3277.4, 98, null, 1310, 127238], [20240828, 3277.4, 3277.6, 3278.6, 3277.2, 3278.0, 93, null, 1311, 127269], [20240828, 3278.0, 3277.4, 3278.0, 3277.4, 3278.0, 54, null, 1312, 127296], [20240828, 3278.0, 3278.2, 3279.6, 3277.6, 3279.0, 135, null, 1313, 127346], [20240828, 3279.0, 3278.6, 3278.6, 3277.4, 3278.4, 88, null, 1314, 127371], [20240828, 3278.4, 3278.6, 3278.6, 3276.8, 3277.0, 93, null, 1315, 127401], [20240828, 3277.0, 3276.6, 3278.0, 3276.6, 3277.4, 125, null, 1316, 127453], [20240828, 3277.4, 3277.4, 3277.6, 3276.8, 3277.4, 82, null, 1317, 127491], [20240828, 3277.4, 3277.0, 3277.4, 3276.4, 3276.8, 90, null, 1318, 127515], [20240828, 3276.8, 3277.2, 3277.4, 3276.6, 3277.0, 87, null, 1319, 127515], [20240828, 3277.0, 3276.6, 3277.4, 3276.6, 3277.0, 46, null, 1320, 127523], [20240828, 3277.0, 3277.0, 3277.4, 3276.4, 3277.2, 71, null, 1321, 127527], [20240828, 3277.2, 3277.0, 3277.2, 3276.6, 3276.6, 56, null, 1322, 127540], [20240828, 3276.6, 3276.8, 3278.2, 3276.2, 3277.0, 199, null, 1323, 127622], [20240828, 3277.0, 3277.2, 3277.2, 3276.4, 3276.4, 88, null, 1324, 127649], [20240828, 3276.4, 3276.6, 3277.0, 3276.4, 3276.4, 95, null, 1325, 127691], [20240828, 3276.4, 3276.2, 3278.0, 3275.8, 3276.4, 242, null, 1326, 127740], [20240828, 3276.4, 3276.2, 3276.4, 3276.0, 3276.0, 105, null, 1327, 127775], [20240828, 3276.0, 3276.2, 3276.6, 3275.8, 3276.6, 68, null, 1328, 127789], [20240828, 3276.6, 3276.6, 3277.0, 3276.2, 3276.4, 103, null, 1329, 127828], [20240828, 3276.4, 3276.4, 3277.0, 3276.2, 3276.6, 72, null, 1330, 127845], [20240828, 3276.6, 3276.4, 3277.4, 3276.2, 3277.4, 149, null, 1331, 127912], [20240828, 3277.4, 3277.4, 3278.2, 3276.0, 3276.0, 161, null, 1332, 127993], [20240828, 3276.0, 3276.0, 3277.2, 3276.0, 3276.4, 161, null, 1333, 128071], [20240828, 3276.4, 3276.2, 3278.2, 3276.2, 3277.8, 151, null, 1334, 128131], [20240828, 3277.8, 3277.6, 3278.0, 3277.0, 3277.8, 76, null, 1335, 128152], [20240828, 3277.8, 3277.8, 3277.8, 3276.4, 3276.4, 64, null, 1336, 128166], [20240828, 3276.4, 3276.2, 3276.8, 3276.2, 3276.6, 79, null, 1337, 128195], [20240828, 3276.6, 3277.0, 3277.0, 3276.0, 3276.4, 103, null, 1338, 128259], [20240828, 3276.4, 3276.6, 3277.6, 3276.2, 3276.8, 155, null, 1339, 128349], [20240828, 3276.8, 3276.8, 3278.0, 3276.6, 3277.8, 116, null, 1340, 128380], [20240828, 3277.8, 3277.6, 3278.4, 3277.2, 3277.2, 88, null, 1341, 128417], [20240828, 3277.2, 3277.2, 3277.6, 3276.2, 3276.2, 96, null, 1342, 128472], [20240828, 3276.2, 3276.2, 3276.6, 3275.6, 3275.8, 148, null, 1343, 128540], [20240828, 3275.8, 3275.8, 3276.6, 3275.8, 3276.0, 58, null, 1344, 128562], [20240828, 3276.0, 3275.8, 3276.8, 3275.8, 3276.2, 102, null, 1345, 128619], [20240828, 3276.2, 3276.0, 3276.8, 3275.6, 3276.8, 105, null, 1346, 128644], [20240828, 3276.8, 3276.4, 3277.4, 3276.2, 3276.4, 131, null, 1347, 128708], [20240828, 3276.4, 3276.2, 3276.8, 3276.2, 3276.2, 60, null, 1348, 128736], [20240828, 3276.2, 3276.2, 3277.0, 3276.0, 3276.8, 72, null, 1349, 128757], [20240828, 3276.8, 3276.4, 3276.8, 3276.0, 3276.4, 64, null, 1350, 128776], [20240828, 3276.4, 3276.4, 3276.4, 3275.4, 3275.6, 88, null, 1351, 128811], [20240828, 3275.6, 3275.6, 3281.2, 3275.4, 3281.0, 1138, null, 1352, 129393], [20240828, 3281.0, 3281.0, 3282.2, 3280.8, 3281.4, 483, null, 1353, 129655], [20240828, 3281.4, 3281.6, 3281.6, 3279.6, 3281.4, 307, null, 1354, 129813], [20240828, 3281.4, 3281.4, 3282.0, 3280.0, 3281.2, 207, null, 1355, 129913], [20240828, 3281.2, 3281.0, 3282.0, 3281.0, 3281.0, 177, null, 1356, 130015], [20240828, 3281.0, 3280.8, 3280.8, 3278.4, 3278.4, 188, null, 1357, 130124], [20240828, 3278.4, 3278.4, 3278.6, 3277.4, 3278.0, 125, null, 1358, 130149], [20240828, 3278.0, 3278.2, 3278.2, 3277.2, 3277.4, 92, null, 1359, 130198], [20240828, 3277.4, 3277.4, 3278.0, 3276.8, 3277.6, 111, null, 1400, 130239], [20240828, 3277.6, 3277.6, 3278.2, 3276.8, 3278.2, 122, null, 1401, 130313], [20240828, 3278.2, 3278.2, 3278.4, 3277.6, 3278.2, 108, null, 1402, 130355], [20240828, 3278.2, 3277.8, 3278.0, 3277.0, 3277.8, 86, null, 1403, 130402], [20240828, 3277.8, 3277.8, 3278.2, 3277.2, 3277.6, 52, null, 1404, 130420], [20240828, 3277.6, 3278.0, 3278.4, 3277.0, 3277.6, 102, null, 1405, 130472], [20240828, 3277.6, 3277.6, 3278.2, 3277.2, 3277.8, 62, null, 1406, 130506], [20240828, 3277.8, 3278.0, 3278.8, 3278.0, 3278.2, 118, null, 1407, 130531], [20240828, 3278.2, 3278.0, 3278.0, 3277.4, 3277.4, 95, null, 1408, 130580], [20240828, 3277.4, 3277.6, 3277.8, 3277.2, 3277.6, 61, null, 1409, 130601], [20240828, 3277.6, 3277.6, 3278.0, 3277.4, 3278.0, 51, null, 1410, 130619], [20240828, 3278.0, 3278.0, 3278.0, 3277.2, 3277.4, 63, null, 1411, 130653], [20240828, 3277.4, 3277.4, 3277.8, 3277.0, 3277.0, 62, null, 1412, 130672], [20240828, 3277.0, 3277.0, 3277.4, 3276.8, 3276.8, 75, null, 1413, 130696], [20240828, 3276.8, 3276.8, 3277.6, 3276.8, 3277.4, 68, null, 1414, 130718], [20240828, 3277.4, 3277.4, 3278.2, 3277.0, 3277.8, 96, null, 1415, 130730], [20240828, 3277.8, 3277.8, 3278.4, 3277.0, 3277.4, 117, null, 1416, 130760], [20240828, 3277.4, 3277.4, 3278.6, 3277.2, 3277.8, 71, null, 1417, 130792], [20240828, 3277.8, 3277.8, 3278.8, 3277.4, 3278.0, 122, null, 1418, 130844], [20240828, 3278.0, 3278.0, 3278.0, 3277.2, 3277.4, 70, null, 1419, 130859], [20240828, 3277.4, 3277.2, 3279.6, 3277.2, 3277.8, 177, null, 1420, 130970], [20240828, 3277.8, 3277.8, 3278.2, 3277.2, 3277.6, 91, null, 1421, 131009], [20240828, 3277.6, 3277.6, 3278.0, 3277.2, 3277.2, 50, null, 1422, 131032], [20240828, 3277.2, 3277.2, 3278.0, 3277.2, 3277.4, 49, null, 1423, 131061], [20240828, 3277.4, 3277.4, 3277.8, 3276.8, 3277.2, 81, null, 1424, 131109], [20240828, 3277.2, 3277.2, 3277.4, 3276.6, 3276.8, 66, null, 1425, 131139], [20240828, 3276.8, 3276.8, 3277.2, 3276.6, 3276.8, 56, null, 1426, 131150], [20240828, 3276.8, 3277.2, 3277.8, 3276.8, 3277.6, 69, null, 1427, 131173], [20240828, 3277.6, 3277.4, 3281.0, 3277.0, 3279.2, 715, null, 1428, 131652], [20240828, 3279.2, 3279.2, 3279.8, 3277.8, 3279.6, 212, null, 1429, 131785], [20240828, 3279.6, 3279.6, 3280.2, 3278.8, 3279.8, 207, null, 1430, 131892], [20240828, 3279.8, 3280.0, 3281.4, 3279.8, 3281.0, 387, null, 1431, 132095], [20240828, 3281.0, 3281.0, 3281.2, 3279.6, 3281.2, 334, null, 1432, 132277], [20240828, 3281.2, 3281.0, 3281.6, 3279.6, 3281.0, 205, null, 1433, 132398], [20240828, 3281.0, 3281.6, 3282.8, 3281.4, 3282.6, 327, null, 1434, 132538], [20240828, 3282.6, 3282.8, 3283.6, 3282.2, 3283.6, 280, null, 1435, 132631], [20240828, 3283.6, 3283.6, 3284.0, 3282.2, 3283.2, 349, null, 1436, 132813], [20240828, 3283.2, 3283.6, 3284.2, 3283.0, 3284.2, 215, null, 1437, 132874], [20240828, 3284.2, 3284.2, 3285.0, 3282.2, 3282.2, 307, null, 1438, 133005], [20240828, 3282.2, 3282.2, 3282.6, 3281.0, 3281.4, 266, null, 1439, 133154], [20240828, 3281.4, 3281.6, 3281.6, 3279.6, 3279.6, 235, null, 1440, 133267], [20240828, 3279.6, 3279.6, 3282.0, 3279.2, 3280.8, 315, null, 1441, 133450], [20240828, 3280.8, 3281.0, 3281.8, 3280.6, 3281.4, 130, null, 1442, 133499], [20240828, 3281.4, 3281.2, 3281.4, 3280.2, 3280.8, 114, null, 1443, 133559], [20240828, 3280.8, 3280.0, 3281.2, 3280.0, 3280.2, 149, null, 1444, 133659], [20240828, 3280.2, 3280.4, 3280.8, 3280.0, 3280.0, 126, null, 1445, 133696], [20240828, 3280.0, 3280.0, 3280.8, 3280.0, 3280.2, 217, null, 1446, 133835], [20240828, 3280.2, 3280.2, 3281.0, 3279.8, 3279.8, 206, null, 1447, 133947], [20240828, 3279.8, 3279.6, 3282.0, 3279.4, 3281.8, 370, null, 1448, 134146], [20240828, 3281.8, 3281.6, 3283.0, 3281.6, 3282.6, 288, null, 1449, 134296], [20240828, 3282.6, 3282.8, 3283.6, 3282.0, 3282.2, 276, null, 1450, 134448], [20240828, 3282.2, 3281.8, 3282.6, 3281.0, 3281.8, 334, null, 1451, 134676], [20240828, 3281.8, 3281.8, 3282.4, 3281.6, 3282.4, 283, null, 1452, 134806], [20240828, 3282.4, 3282.4, 3283.2, 3282.2, 3283.0, 247, null, 1453, 134939], [20240828, 3283.0, 3282.8, 3283.4, 3282.2, 3282.4, 342, null, 1454, 135089], [20240828, 3282.4, 3282.4, 3283.2, 3282.4, 3283.2, 290, null, 1455, 135181], [20240828, 3283.2, 3283.4, 3283.8, 3282.6, 3282.8, 541, null, 1456, 135427], [20240828, 3282.8, 3283.0, 3283.0, 3281.0, 3281.4, 389, null, 1457, 135621], [20240828, 3281.4, 3281.0, 3282.0, 3281.0, 3281.6, 329, null, 1458, 135770], [20240828, 3281.6, 3281.2, 3281.8, 3280.2, 3280.6, 389, null, 1459, 135950], [20240828, 3280.6, 3280.6, 3282.0, 3279.8, 3281.4, 632, null, 1500, 136297], [20240829, 3281.4, 3271.0, 3273.8, 3269.2, 3271.6, 1719, null, 931, 135172], [20240829, 3271.6, 3271.4, 3273.8, 3269.0, 3273.4, 866, null, 932, 134612], [20240829, 3273.4, 3273.8, 3278.2, 3273.8, 3276.8, 894, null, 933, 133997], [20240829, 3276.8, 3277.0, 3280.0, 3273.6, 3277.4, 784, null, 934, 133485], [20240829, 3277.4, 3277.0, 3278.0, 3275.0, 3277.8, 472, null, 935, 133314], [20240829, 3277.8, 3277.8, 3278.0, 3275.2, 3275.8, 461, null, 936, 133122], [20240829, 3275.8, 3275.6, 3275.8, 3273.0, 3273.0, 393, null, 937, 132971], [20240829, 3273.0, 3273.0, 3277.2, 3272.8, 3275.6, 364, null, 938, 132810], [20240829, 3275.6, 3275.4, 3277.8, 3275.2, 3276.6, 263, null, 939, 132685], [20240829, 3276.6, 3276.4, 3276.8, 3271.8, 3271.8, 481, null, 940, 132450], [20240829, 3271.8, 3271.2, 3273.0, 3270.8, 3272.8, 450, null, 941, 132222], [20240829, 3272.8, 3272.4, 3275.2, 3272.4, 3273.6, 265, null, 942, 132092], [20240829, 3273.6, 3273.8, 3276.2, 3273.8, 3274.0, 261, null, 943, 131978], [20240829, 3274.0, 3274.4, 3274.4, 3271.6, 3272.0, 216, null, 944, 131872], [20240829, 3272.0, 3272.2, 3272.8, 3271.2, 3272.0, 238, null, 945, 131786], [20240829, 3272.0, 3271.6, 3272.2, 3269.4, 3270.2, 541, null, 946, 131583], [20240829, 3270.2, 3270.2, 3271.6, 3269.8, 3271.4, 216, null, 947, 131510], [20240829, 3271.4, 3271.2, 3273.4, 3271.2, 3273.4, 354, null, 948, 131427], [20240829, 3273.4, 3273.2, 3277.8, 3273.0, 3276.6, 687, null, 949, 131038], [20240829, 3276.6, 3276.6, 3279.4, 3276.4, 3279.4, 439, null, 950, 130834], [20240829, 3279.4, 3279.6, 3280.8, 3278.4, 3280.2, 684, null, 951, 130434], [20240829, 3280.2, 3280.2, 3280.4, 3278.6, 3280.0, 390, null, 952, 130274], [20240829, 3280.0, 3280.0, 3280.0, 3277.6, 3279.2, 288, null, 953, 130136], [20240829, 3279.2, 3279.0, 3279.4, 3277.6, 3278.2, 206, null, 954, 130056], [20240829, 3278.2, 3278.2, 3279.2, 3275.2, 3275.2, 211, null, 955, 129993], [20240829, 3275.2, 3275.4, 3275.8, 3272.8, 3273.8, 298, null, 956, 129881], [20240829, 3273.8, 3273.6, 3273.8, 3271.6, 3272.0, 301, null, 957, 129790], [20240829, 3272.0, 3272.0, 3272.6, 3271.0, 3272.4, 306, null, 958, 129709], [20240829, 3272.4, 3272.4, 3272.4, 3270.2, 3270.4, 281, null, 959, 129615], [20240829, 3270.4, 3270.4, 3271.8, 3270.0, 3270.6, 249, null, 1000, 129576], [20240829, 3270.6, 3270.4, 3271.2, 3270.0, 3270.2, 387, null, 1001, 129416], [20240829, 3270.2, 3270.0, 3270.8, 3268.0, 3269.0, 431, null, 1002, 129335], [20240829, 3269.0, 3269.0, 3271.6, 3268.4, 3270.4, 308, null, 1003, 129295], [20240829, 3270.4, 3270.4, 3270.8, 3268.6, 3269.6, 261, null, 1004, 129203], [20240829, 3269.6, 3269.6, 3271.0, 3269.0, 3269.6, 200, null, 1005, 129110], [20240829, 3269.6, 3269.4, 3270.8, 3269.4, 3270.2, 111, null, 1006, 129090], [20240829, 3270.2, 3270.2, 3271.4, 3270.0, 3270.0, 168, null, 1007, 129026], [20240829, 3270.0, 3269.8, 3270.8, 3269.2, 3269.8, 192, null, 1008, 128994], [20240829, 3269.8, 3269.4, 3270.6, 3269.4, 3270.2, 147, null, 1009, 128956], [20240829, 3270.2, 3270.2, 3270.2, 3267.8, 3268.4, 352, null, 1010, 128910], [20240829, 3268.4, 3268.6, 3269.6, 3268.2, 3269.0, 276, null, 1011, 128853], [20240829, 3269.0, 3268.6, 3274.8, 3268.0, 3274.2, 1285, null, 1012, 128479], [20240829, 3274.2, 3274.0, 3274.8, 3272.4, 3272.8, 553, null, 1013, 128406], [20240829, 3272.8, 3273.0, 3273.4, 3271.6, 3272.0, 323, null, 1014, 128315], [20240829, 3272.0, 3272.0, 3273.4, 3270.8, 3273.0, 267, null, 1015, 128252], [20240829, 3273.0, 3272.8, 3273.0, 3269.8, 3270.2, 301, null, 1016, 128195], [20240829, 3270.2, 3270.2, 3271.6, 3269.6, 3269.8, 182, null, 1017, 128143], [20240829, 3269.8, 3270.0, 3271.6, 3269.6, 3270.6, 183, null, 1018, 128123], [20240829, 3270.6, 3271.0, 3273.0, 3270.4, 3272.8, 219, null, 1019, 128065], [20240829, 3272.8, 3272.6, 3274.0, 3271.6, 3272.6, 193, null, 1020, 128007], [20240829, 3272.6, 3272.6, 3273.8, 3271.6, 3272.2, 169, null, 1021, 127945], [20240829, 3272.2, 3272.4, 3272.4, 3270.6, 3271.2, 173, null, 1022, 127920], [20240829, 3271.2, 3271.2, 3271.8, 3271.0, 3271.6, 86, null, 1023, 127898], [20240829, 3271.6, 3272.0, 3273.4, 3271.8, 3273.2, 132, null, 1024, 127877], [20240829, 3273.2, 3273.4, 3274.8, 3272.6, 3273.2, 319, null, 1025, 127819], [20240829, 3273.2, 3273.4, 3273.4, 3271.8, 3271.8, 152, null, 1026, 127845], [20240829, 3271.8, 3272.0, 3273.2, 3271.8, 3272.0, 111, null, 1027, 127808], [20240829, 3272.0, 3272.0, 3273.6, 3271.6, 3272.6, 156, null, 1028, 127753], [20240829, 3272.6, 3272.6, 3273.2, 3272.0, 3272.8, 132, null, 1029, 127749], [20240829, 3272.8, 3272.8, 3273.8, 3271.2, 3273.8, 183, null, 1030, 127689], [20240829, 3273.8, 3273.4, 3275.8, 3273.0, 3275.2, 307, null, 1031, 127634], [20240829, 3275.2, 3275.4, 3276.8, 3274.4, 3274.8, 296, null, 1032, 127572], [20240829, 3274.8, 3274.8, 3275.0, 3273.4, 3274.4, 175, null, 1033, 127557], [20240829, 3274.4, 3274.2, 3276.8, 3274.2, 3275.2, 209, null, 1034, 127539], [20240829, 3275.2, 3275.0, 3277.0, 3275.0, 3276.8, 196, null, 1035, 127509], [20240829, 3276.8, 3276.6, 3278.2, 3276.6, 3278.2, 372, null, 1036, 127473], [20240829, 3278.2, 3278.0, 3279.4, 3277.2, 3277.6, 340, null, 1037, 127424], [20240829, 3277.6, 3277.2, 3277.4, 3276.2, 3277.0, 238, null, 1038, 127354], [20240829, 3277.0, 3277.0, 3277.8, 3276.8, 3277.8, 179, null, 1039, 127312], [20240829, 3277.8, 3277.8, 3282.2, 3277.4, 3282.0, 450, null, 1040, 127255], [20240829, 3282.0, 3281.8, 3283.2, 3280.6, 3281.2, 644, null, 1041, 127135], [20240829, 3281.2, 3281.2, 3284.8, 3281.2, 3284.4, 690, null, 1042, 126960], [20240829, 3284.4, 3284.6, 3284.6, 3282.2, 3282.6, 297, null, 1043, 126922], [20240829, 3282.6, 3282.6, 3284.0, 3282.6, 3283.8, 357, null, 1044, 126928], [20240829, 3283.8, 3283.8, 3284.0, 3282.4, 3282.8, 343, null, 1045, 126949], [20240829, 3282.8, 3283.0, 3283.0, 3280.2, 3282.2, 295, null, 1046, 126974], [20240829, 3282.2, 3282.2, 3282.4, 3281.2, 3281.8, 226, null, 1047, 127028], [20240829, 3281.8, 3281.6, 3282.8, 3281.2, 3282.4, 224, null, 1048, 127046], [20240829, 3282.4, 3282.8, 3284.2, 3282.4, 3284.2, 279, null, 1049, 127076], [20240829, 3284.2, 3284.4, 3288.2, 3284.2, 3288.2, 806, null, 1050, 126971], [20240829, 3288.2, 3288.6, 3288.8, 3286.4, 3287.0, 489, null, 1051, 126918], [20240829, 3287.0, 3286.8, 3288.6, 3286.0, 3288.6, 331, null, 1052, 126940], [20240829, 3288.6, 3288.6, 3291.8, 3288.0, 3290.6, 617, null, 1053, 126961], [20240829, 3290.6, 3290.6, 3291.0, 3288.8, 3289.0, 281, null, 1054, 126957], [20240829, 3289.0, 3289.0, 3291.2, 3289.0, 3290.8, 265, null, 1055, 126932], [20240829, 3290.8, 3290.8, 3290.8, 3289.0, 3290.0, 246, null, 1056, 126932], [20240829, 3290.0, 3290.0, 3290.4, 3286.6, 3287.2, 286, null, 1057, 126959], [20240829, 3287.2, 3287.2, 3287.6, 3284.4, 3284.8, 318, null, 1058, 126932], [20240829, 3284.8, 3284.6, 3286.2, 3284.6, 3285.0, 211, null, 1059, 126927], [20240829, 3285.0, 3284.8, 3284.8, 3282.4, 3283.0, 366, null, 1100, 126876], [20240829, 3283.0, 3283.0, 3283.2, 3280.2, 3280.4, 389, null, 1101, 126918], [20240829, 3280.4, 3280.6, 3281.4, 3278.6, 3281.0, 448, null, 1102, 126918], [20240829, 3281.0, 3280.2, 3280.2, 3277.8, 3277.8, 312, null, 1103, 126925], [20240829, 3277.8, 3277.8, 3279.0, 3276.8, 3278.0, 341, null, 1104, 126869], [20240829, 3278.0, 3278.4, 3278.4, 3276.4, 3277.4, 295, null, 1105, 126842], [20240829, 3277.4, 3277.2, 3277.4, 3274.4, 3275.4, 372, null, 1106, 126884], [20240829, 3275.4, 3275.4, 3276.6, 3275.0, 3276.4, 210, null, 1107, 126901], [20240829, 3276.4, 3276.2, 3276.6, 3274.6, 3276.4, 282, null, 1108, 126946], [20240829, 3276.4, 3276.6, 3277.8, 3276.6, 3276.8, 182, null, 1109, 126977], [20240829, 3276.8, 3277.0, 3277.2, 3276.2, 3276.4, 116, null, 1110, 127010], [20240829, 3276.4, 3276.8, 3277.2, 3276.2, 3276.2, 70, null, 1111, 127016], [20240829, 3276.2, 3276.2, 3277.2, 3275.6, 3277.2, 143, null, 1112, 127020], [20240829, 3277.2, 3276.8, 3278.8, 3276.6, 3277.0, 276, null, 1113, 127014], [20240829, 3277.0, 3276.8, 3277.2, 3276.0, 3276.4, 125, null, 1114, 127049], [20240829, 3276.4, 3276.2, 3276.8, 3275.8, 3276.0, 154, null, 1115, 127078], [20240829, 3276.0, 3275.6, 3276.0, 3275.2, 3276.0, 98, null, 1116, 127092], [20240829, 3276.0, 3276.2, 3278.8, 3276.2, 3278.2, 181, null, 1117, 127115], [20240829, 3278.2, 3278.2, 3278.2, 3277.0, 3277.8, 100, null, 1118, 127128], [20240829, 3277.8, 3278.0, 3280.4, 3277.8, 3280.2, 261, null, 1119, 127214], [20240829, 3280.2, 3280.4, 3280.4, 3279.0, 3280.0, 130, null, 1120, 127225], [20240829, 3280.0, 3280.4, 3282.6, 3280.2, 3282.2, 298, null, 1121, 127293], [20240829, 3282.2, 3282.8, 3282.8, 3281.2, 3282.6, 247, null, 1122, 127328], [20240829, 3282.6, 3282.4, 3284.4, 3282.0, 3282.4, 270, null, 1123, 127392], [20240829, 3282.4, 3282.4, 3284.0, 3282.2, 3283.2, 178, null, 1124, 127414], [20240829, 3283.2, 3283.2, 3284.4, 3282.8, 3283.8, 149, null, 1125, 127416], [20240829, 3283.8, 3284.0, 3284.8, 3282.8, 3283.2, 252, null, 1126, 127474], [20240829, 3283.2, 3283.4, 3284.6, 3283.2, 3283.8, 184, null, 1127, 127488], [20240829, 3283.8, 3283.4, 3284.0, 3283.4, 3283.8, 106, null, 1128, 127485], [20240829, 3283.8, 3283.8, 3284.0, 3282.6, 3283.4, 170, null, 1129, 127513], [20240829, 3283.4, 3283.6, 3283.6, 3282.2, 3282.6, 164, null, 1130, 127529], [20240829, 3282.6, 3282.4, 3284.8, 3280.8, 3281.8, 316, null, 1301, 127591], [20240829, 3281.8, 3281.8, 3283.2, 3280.0, 3281.4, 307, null, 1302, 127689], [20240829, 3281.4, 3281.4, 3282.4, 3280.4, 3281.8, 161, null, 1303, 127713], [20240829, 3281.8, 3282.0, 3282.8, 3279.6, 3279.6, 161, null, 1304, 127758], [20240829, 3279.6, 3279.6, 3279.8, 3277.6, 3277.8, 213, null, 1305, 127818], [20240829, 3277.8, 3277.8, 3278.4, 3277.6, 3278.0, 123, null, 1306, 127835], [20240829, 3278.0, 3278.4, 3279.0, 3278.0, 3278.2, 114, null, 1307, 127869], [20240829, 3278.2, 3278.0, 3278.2, 3276.6, 3277.0, 259, null, 1308, 127937], [20240829, 3277.0, 3277.2, 3277.2, 3276.4, 3277.2, 220, null, 1309, 127937], [20240829, 3277.2, 3277.2, 3279.2, 3277.2, 3279.2, 136, null, 1310, 127950], [20240829, 3279.2, 3279.0, 3280.2, 3278.8, 3279.8, 149, null, 1311, 128004], [20240829, 3279.8, 3280.2, 3282.8, 3279.6, 3282.6, 288, null, 1312, 128103], [20240829, 3282.6, 3282.6, 3283.2, 3281.0, 3281.2, 243, null, 1313, 128160], [20240829, 3281.2, 3281.0, 3281.2, 3280.0, 3281.2, 175, null, 1314, 128202], [20240829, 3281.2, 3281.4, 3282.4, 3281.0, 3282.0, 112, null, 1315, 128220], [20240829, 3282.0, 3281.8, 3281.8, 3281.0, 3281.2, 91, null, 1316, 128237], [20240829, 3281.2, 3281.6, 3282.6, 3280.6, 3282.4, 83, null, 1317, 128232], [20240829, 3282.4, 3282.6, 3284.4, 3282.4, 3284.2, 208, null, 1318, 128261], [20240829, 3284.2, 3284.4, 3284.6, 3281.6, 3282.0, 154, null, 1319, 128286], [20240829, 3282.0, 3282.2, 3283.0, 3281.2, 3281.2, 100, null, 1320, 128271], [20240829, 3281.2, 3281.4, 3282.2, 3281.2, 3282.0, 84, null, 1321, 128268], [20240829, 3282.0, 3281.6, 3282.0, 3280.2, 3280.6, 103, null, 1322, 128280], [20240829, 3280.6, 3280.8, 3280.8, 3280.0, 3280.6, 103, null, 1323, 128274], [20240829, 3280.6, 3280.8, 3282.6, 3280.6, 3282.4, 100, null, 1324, 128285], [20240829, 3282.4, 3282.6, 3283.6, 3281.8, 3282.6, 120, null, 1325, 128293], [20240829, 3282.6, 3283.0, 3283.2, 3282.4, 3282.8, 99, null, 1326, 128294], [20240829, 3282.8, 3282.8, 3283.6, 3282.2, 3282.6, 104, null, 1327, 128317], [20240829, 3282.6, 3282.4, 3283.2, 3282.4, 3283.2, 81, null, 1328, 128304], [20240829, 3283.2, 3283.2, 3285.2, 3283.2, 3284.4, 237, null, 1329, 128335], [20240829, 3284.4, 3284.2, 3284.4, 3282.8, 3283.6, 123, null, 1330, 128336], [20240829, 3283.6, 3283.6, 3285.0, 3283.2, 3284.2, 144, null, 1331, 128322], [20240829, 3284.2, 3284.2, 3284.2, 3282.8, 3282.8, 109, null, 1332, 128331], [20240829, 3282.8, 3283.0, 3284.0, 3282.4, 3282.8, 112, null, 1333, 128333], [20240829, 3282.8, 3282.4, 3284.4, 3282.4, 3284.0, 121, null, 1334, 128362], [20240829, 3284.0, 3283.6, 3284.2, 3282.8, 3283.4, 117, null, 1335, 128354], [20240829, 3283.4, 3283.4, 3284.6, 3283.2, 3284.4, 120, null, 1336, 128369], [20240829, 3284.4, 3284.2, 3284.8, 3283.8, 3284.8, 109, null, 1337, 128365], [20240829, 3284.8, 3284.6, 3286.2, 3284.2, 3285.4, 233, null, 1338, 128389], [20240829, 3285.4, 3285.2, 3285.8, 3284.6, 3285.4, 151, null, 1339, 128432], [20240829, 3285.4, 3285.6, 3285.8, 3284.6, 3284.6, 99, null, 1340, 128452], [20240829, 3284.6, 3284.6, 3284.8, 3282.2, 3282.2, 245, null, 1341, 128522], [20240829, 3282.2, 3282.4, 3283.0, 3282.2, 3282.8, 125, null, 1342, 128560], [20240829, 3282.8, 3282.2, 3282.8, 3281.4, 3281.6, 297, null, 1343, 128561], [20240829, 3281.6, 3281.6, 3282.0, 3281.0, 3281.4, 208, null, 1344, 128640], [20240829, 3281.4, 3281.4, 3281.8, 3280.8, 3281.4, 234, null, 1345, 128703], [20240829, 3281.4, 3281.6, 3283.2, 3281.0, 3283.2, 228, null, 1346, 128727], [20240829, 3283.2, 3283.2, 3283.6, 3281.8, 3281.8, 125, null, 1347, 128731], [20240829, 3281.8, 3281.8, 3282.2, 3281.4, 3281.6, 98, null, 1348, 128739], [20240829, 3281.6, 3282.0, 3282.0, 3280.8, 3281.0, 107, null, 1349, 128775], [20240829, 3281.0, 3280.8, 3281.2, 3280.4, 3281.0, 159, null, 1350, 128828], [20240829, 3281.0, 3281.0, 3282.0, 3280.8, 3281.2, 97, null, 1351, 128843], [20240829, 3281.2, 3281.2, 3281.2, 3280.6, 3280.8, 89, null, 1352, 128866], [20240829, 3280.8, 3280.6, 3281.6, 3280.6, 3281.2, 71, null, 1353, 128874], [20240829, 3281.2, 3281.0, 3282.2, 3281.0, 3281.8, 80, null, 1354, 128895], [20240829, 3281.8, 3282.0, 3282.0, 3281.0, 3281.0, 63, null, 1355, 128904], [20240829, 3281.0, 3281.0, 3281.6, 3280.6, 3280.8, 89, null, 1356, 128903], [20240829, 3280.8, 3280.8, 3281.8, 3280.8, 3280.8, 79, null, 1357, 128912], [20240829, 3280.8, 3280.8, 3281.6, 3280.6, 3281.2, 88, null, 1358, 128933], [20240829, 3281.2, 3281.2, 3281.4, 3280.6, 3280.6, 102, null, 1359, 128942], [20240829, 3280.6, 3280.6, 3281.0, 3280.4, 3281.0, 71, null, 1400, 128917], [20240829, 3281.0, 3281.0, 3281.2, 3280.4, 3280.6, 72, null, 1401, 128919], [20240829, 3280.6, 3280.8, 3282.8, 3280.6, 3282.0, 123, null, 1402, 128915], [20240829, 3282.0, 3282.0, 3282.8, 3281.4, 3281.6, 116, null, 1403, 128914], [20240829, 3281.6, 3281.4, 3282.4, 3281.4, 3282.4, 61, null, 1404, 128916], [20240829, 3282.4, 3282.4, 3283.0, 3282.0, 3282.0, 98, null, 1405, 128930], [20240829, 3282.0, 3281.6, 3282.6, 3281.6, 3282.0, 84, null, 1406, 128916], [20240829, 3282.0, 3282.4, 3283.8, 3282.2, 3283.2, 104, null, 1407, 128935], [20240829, 3283.2, 3283.0, 3283.4, 3282.4, 3282.8, 68, null, 1408, 128935], [20240829, 3282.8, 3282.6, 3283.0, 3282.6, 3283.0, 53, null, 1409, 128927], [20240829, 3283.0, 3282.8, 3283.4, 3282.8, 3283.4, 86, null, 1410, 128917], [20240829, 3283.4, 3283.4, 3283.6, 3282.6, 3282.8, 113, null, 1411, 128928], [20240829, 3282.8, 3282.6, 3282.6, 3281.0, 3281.2, 102, null, 1412, 128949], [20240829, 3281.2, 3281.2, 3281.8, 3281.0, 3281.2, 62, null, 1413, 128965], [20240829, 3281.2, 3281.2, 3282.0, 3281.0, 3282.0, 43, null, 1414, 128983], [20240829, 3282.0, 3281.8, 3282.0, 3281.2, 3281.4, 53, null, 1415, 128983], [20240829, 3281.4, 3281.2, 3282.0, 3281.2, 3281.4, 35, null, 1416, 128984], [20240829, 3281.4, 3281.8, 3282.2, 3281.4, 3282.2, 36, null, 1417, 128985], [20240829, 3282.2, 3282.2, 3282.2, 3280.6, 3280.8, 90, null, 1418, 129027], [20240829, 3280.8, 3280.8, 3282.6, 3280.6, 3282.6, 135, null, 1419, 129023], [20240829, 3282.6, 3282.8, 3283.4, 3281.8, 3282.4, 126, null, 1420, 129044], [20240829, 3282.4, 3282.4, 3283.6, 3281.6, 3283.0, 125, null, 1421, 129058], [20240829, 3283.0, 3283.2, 3283.8, 3283.0, 3283.6, 94, null, 1422, 129099], [20240829, 3283.6, 3283.4, 3284.4, 3283.4, 3284.0, 84, null, 1423, 129117], [20240829, 3284.0, 3283.8, 3284.8, 3283.0, 3284.6, 162, null, 1424, 129130], [20240829, 3284.6, 3284.4, 3284.8, 3284.0, 3284.2, 96, null, 1425, 129142], [20240829, 3284.2, 3284.4, 3284.6, 3283.8, 3284.0, 125, null, 1426, 129151], [20240829, 3284.0, 3284.4, 3284.8, 3283.8, 3284.6, 47, null, 1427, 129152], [20240829, 3284.6, 3284.2, 3285.0, 3284.2, 3284.4, 98, null, 1428, 129171], [20240829, 3284.4, 3284.6, 3284.6, 3283.4, 3284.0, 123, null, 1429, 129198], [20240829, 3284.0, 3284.4, 3285.6, 3283.8, 3285.0, 248, null, 1430, 129278], [20240829, 3285.0, 3285.4, 3286.0, 3285.2, 3286.0, 203, null, 1431, 129295], [20240829, 3286.0, 3285.6, 3285.6, 3284.0, 3284.4, 116, null, 1432, 129310], [20240829, 3284.4, 3284.4, 3284.4, 3282.8, 3283.2, 158, null, 1433, 129308], [20240829, 3283.2, 3283.0, 3283.6, 3282.8, 3283.4, 104, null, 1434, 129342], [20240829, 3283.4, 3283.4, 3283.4, 3282.8, 3283.0, 62, null, 1435, 129350], [20240829, 3283.0, 3283.0, 3284.2, 3283.0, 3283.2, 76, null, 1436, 129366], [20240829, 3283.2, 3283.4, 3284.0, 3282.6, 3283.2, 159, null, 1437, 129434], [20240829, 3283.2, 3283.6, 3284.0, 3283.2, 3283.2, 69, null, 1438, 129456], [20240829, 3283.2, 3283.8, 3283.8, 3282.6, 3282.6, 83, null, 1439, 129488], [20240829, 3282.6, 3282.8, 3283.0, 3282.0, 3282.4, 108, null, 1440, 129516], [20240829, 3282.4, 3282.2, 3282.2, 3281.4, 3281.8, 111, null, 1441, 129539], [20240829, 3281.8, 3281.4, 3282.4, 3281.4, 3282.0, 98, null, 1442, 129565], [20240829, 3282.0, 3282.4, 3282.8, 3282.0, 3282.6, 65, null, 1443, 129596], [20240829, 3282.6, 3282.6, 3282.8, 3281.6, 3282.2, 160, null, 1444, 129684], [20240829, 3282.2, 3282.2, 3282.4, 3280.8, 3281.0, 182, null, 1445, 129771], [20240829, 3281.0, 3281.0, 3281.2, 3278.6, 3279.4, 428, null, 1446, 129883], [20240829, 3279.4, 3279.2, 3279.6, 3278.2, 3278.6, 201, null, 1447, 129963], [20240829, 3278.6, 3278.6, 3279.4, 3278.0, 3278.0, 195, null, 1448, 130040], [20240829, 3278.0, 3278.2, 3278.4, 3276.2, 3278.4, 422, null, 1449, 130157], [20240829, 3278.4, 3278.4, 3278.6, 3276.8, 3277.6, 351, null, 1450, 130276], [20240829, 3277.6, 3277.0, 3277.6, 3276.2, 3276.6, 221, null, 1451, 130349], [20240829, 3276.6, 3276.6, 3277.0, 3276.2, 3276.4, 188, null, 1452, 130426], [20240829, 3276.4, 3276.6, 3277.4, 3276.0, 3276.2, 299, null, 1453, 130491], [20240829, 3276.2, 3276.0, 3276.6, 3275.6, 3275.8, 276, null, 1454, 130583], [20240829, 3275.8, 3275.8, 3276.2, 3273.8, 3274.0, 460, null, 1455, 130767], [20240829, 3274.0, 3274.0, 3275.8, 3273.4, 3275.6, 429, null, 1456, 130917], [20240829, 3275.6, 3275.8, 3275.8, 3275.0, 3275.2, 361, null, 1457, 131044], [20240829, 3275.2, 3275.6, 3277.0, 3275.4, 3276.8, 466, null, 1458, 131231], [20240829, 3276.8, 3277.0, 3278.0, 3276.6, 3277.0, 373, null, 1459, 131427], [20240829, 3277.0, 3277.2, 3277.4, 3275.2, 3275.2, 416, null, 1500, 131602], [20240830, 3275.2, 3275.0, 3278.6, 3273.0, 3277.4, 1483, null, 931, 130821], [20240830, 3277.4, 3276.8, 3281.6, 3276.8, 3280.8, 1009, null, 932, 130182], [20240830, 3280.8, 3281.6, 3282.0, 3279.0, 3280.4, 795, null, 933, 129671], [20240830, 3280.4, 3280.2, 3280.2, 3278.4, 3279.2, 427, null, 934, 129355], [20240830, 3279.2, 3279.4, 3282.2, 3278.0, 3282.2, 552, null, 935, 129026], [20240830, 3282.2, 3282.0, 3284.4, 3281.0, 3283.8, 573, null, 936, 128698], [20240830, 3283.8, 3284.0, 3284.0, 3282.0, 3282.6, 347, null, 937, 128557], [20240830, 3282.6, 3282.0, 3284.8, 3282.0, 3284.8, 425, null, 938, 128285], [20240830, 3284.8, 3284.8, 3289.2, 3284.6, 3289.0, 733, null, 939, 127891], [20240830, 3289.0, 3288.8, 3291.6, 3288.6, 3291.4, 888, null, 940, 127479], [20240830, 3291.4, 3291.4, 3294.8, 3291.4, 3294.2, 916, null, 941, 127028], [20240830, 3294.2, 3294.2, 3295.4, 3292.2, 3295.2, 746, null, 942, 126700], [20240830, 3295.2, 3295.0, 3297.0, 3294.4, 3295.2, 723, null, 943, 126407], [20240830, 3295.2, 3295.2, 3298.8, 3295.2, 3297.4, 699, null, 944, 126139], [20240830, 3297.4, 3297.2, 3300.6, 3296.8, 3300.2, 778, null, 945, 125895], [20240830, 3300.2, 3300.6, 3305.4, 3300.6, 3304.6, 1061, null, 946, 125536], [20240830, 3304.6, 3305.0, 3307.6, 3305.0, 3306.0, 974, null, 947, 125335], [20240830, 3306.0, 3306.0, 3307.4, 3302.4, 3303.0, 947, null, 948, 125074], [20240830, 3303.0, 3302.8, 3306.6, 3302.8, 3305.2, 747, null, 949, 124937], [20240830, 3305.2, 3305.0, 3306.2, 3303.6, 3305.8, 555, null, 950, 124707], [20240830, 3305.8, 3305.8, 3311.6, 3305.8, 3309.0, 1259, null, 951, 124478], [20240830, 3309.0, 3309.2, 3310.0, 3306.6, 3309.0, 642, null, 952, 124353], [20240830, 3309.0, 3308.8, 3308.8, 3306.8, 3307.6, 439, null, 953, 124273], [20240830, 3307.6, 3307.2, 3310.2, 3306.2, 3309.4, 482, null, 954, 124198], [20240830, 3309.4, 3309.2, 3313.4, 3308.6, 3313.4, 620, null, 955, 124153], [20240830, 3313.4, 3313.4, 3315.0, 3312.6, 3314.8, 851, null, 956, 124138], [20240830, 3314.8, 3314.8, 3317.8, 3314.8, 3316.6, 798, null, 957, 124033], [20240830, 3316.6, 3316.6, 3318.8, 3316.0, 3318.0, 638, null, 958, 124032], [20240830, 3318.0, 3318.0, 3318.6, 3317.0, 3317.0, 518, null, 959, 123899], [20240830, 3317.0, 3317.0, 3317.2, 3313.2, 3316.6, 902, null, 1000, 123810], [20240830, 3316.6, 3316.8, 3317.6, 3313.0, 3313.0, 722, null, 1001, 123794], [20240830, 3313.0, 3313.2, 3314.0, 3312.2, 3312.2, 620, null, 1002, 123775], [20240830, 3312.2, 3312.2, 3313.8, 3311.4, 3311.8, 539, null, 1003, 123734], [20240830, 3311.8, 3311.8, 3315.0, 3311.8, 3314.6, 423, null, 1004, 123700], [20240830, 3314.6, 3314.6, 3314.8, 3310.0, 3310.0, 480, null, 1005, 123692], [20240830, 3310.0, 3309.2, 3310.0, 3306.8, 3307.2, 650, null, 1006, 123572], [20240830, 3307.2, 3307.4, 3308.6, 3306.2, 3306.6, 409, null, 1007, 123501], [20240830, 3306.6, 3306.6, 3308.6, 3306.2, 3308.0, 377, null, 1008, 123489], [20240830, 3308.0, 3308.0, 3308.2, 3305.0, 3306.2, 536, null, 1009, 123504], [20240830, 3306.2, 3306.4, 3307.0, 3305.0, 3306.6, 312, null, 1010, 123497], [20240830, 3306.6, 3306.4, 3308.0, 3304.8, 3306.6, 409, null, 1011, 123498], [20240830, 3306.6, 3306.4, 3308.6, 3306.4, 3308.6, 319, null, 1012, 123492], [20240830, 3308.6, 3308.6, 3309.0, 3307.0, 3308.4, 270, null, 1013, 123479], [20240830, 3308.4, 3308.8, 3309.0, 3307.6, 3308.2, 174, null, 1014, 123488], [20240830, 3308.2, 3308.2, 3308.2, 3303.6, 3304.4, 339, null, 1015, 123491], [20240830, 3304.4, 3304.4, 3304.8, 3302.6, 3304.6, 453, null, 1016, 123505], [20240830, 3304.6, 3304.6, 3305.4, 3303.8, 3304.8, 241, null, 1017, 123568], [20240830, 3304.8, 3305.0, 3307.8, 3304.4, 3307.0, 300, null, 1018, 123632], [20240830, 3307.0, 3307.0, 3309.6, 3307.0, 3309.6, 299, null, 1019, 123594], [20240830, 3309.6, 3309.6, 3314.6, 3309.0, 3313.4, 706, null, 1020, 123596], [20240830, 3313.4, 3313.0, 3314.6, 3313.0, 3313.2, 462, null, 1021, 123632], [20240830, 3313.2, 3313.0, 3313.8, 3311.4, 3311.6, 227, null, 1022, 123618], [20240830, 3311.6, 3311.8, 3312.6, 3310.2, 3311.0, 268, null, 1023, 123601], [20240830, 3311.0, 3311.0, 3312.2, 3310.6, 3310.6, 140, null, 1024, 123607], [20240830, 3310.6, 3310.6, 3314.0, 3310.6, 3313.6, 237, null, 1025, 123592], [20240830, 3313.6, 3314.0, 3314.8, 3313.2, 3313.2, 319, null, 1026, 123640], [20240830, 3313.2, 3313.4, 3313.8, 3312.0, 3312.8, 185, null, 1027, 123598], [20240830, 3312.8, 3313.2, 3314.6, 3312.8, 3312.8, 249, null, 1028, 123605], [20240830, 3312.8, 3312.8, 3313.6, 3310.6, 3311.4, 246, null, 1029, 123597], [20240830, 3311.4, 3311.6, 3314.4, 3311.6, 3314.2, 300, null, 1030, 123587], [20240830, 3314.2, 3314.2, 3316.0, 3314.2, 3315.0, 539, null, 1031, 123552], [20240830, 3315.0, 3315.0, 3315.6, 3313.8, 3315.2, 364, null, 1032, 123555], [20240830, 3315.2, 3315.2, 3315.8, 3313.2, 3313.2, 210, null, 1033, 123556], [20240830, 3313.2, 3313.2, 3315.4, 3312.4, 3315.0, 222, null, 1034, 123549], [20240830, 3315.0, 3315.0, 3315.4, 3314.6, 3314.8, 159, null, 1035, 123519], [20240830, 3314.8, 3315.4, 3315.8, 3313.6, 3315.6, 222, null, 1036, 123548], [20240830, 3315.6, 3315.8, 3316.6, 3315.0, 3316.4, 233, null, 1037, 123594], [20240830, 3316.4, 3316.4, 3316.8, 3315.6, 3315.8, 129, null, 1038, 123591], [20240830, 3315.8, 3315.8, 3315.8, 3314.8, 3315.0, 133, null, 1039, 123599], [20240830, 3315.0, 3315.0, 3315.2, 3312.6, 3313.0, 183, null, 1040, 123563], [20240830, 3313.0, 3313.0, 3313.6, 3312.4, 3312.8, 154, null, 1041, 123535], [20240830, 3312.8, 3312.8, 3314.6, 3312.8, 3314.4, 131, null, 1042, 123523], [20240830, 3314.4, 3314.6, 3314.8, 3312.6, 3313.0, 167, null, 1043, 123538], [20240830, 3313.0, 3313.2, 3314.8, 3313.2, 3314.4, 173, null, 1044, 123558], [20240830, 3314.4, 3314.8, 3316.0, 3314.4, 3316.0, 224, null, 1045, 123510], [20240830, 3316.0, 3315.6, 3321.6, 3315.4, 3320.0, 1010, null, 1046, 123643], [20240830, 3320.0, 3320.4, 3327.8, 3320.4, 3327.8, 1253, null, 1047, 123679], [20240830, 3327.8, 3327.8, 3329.6, 3324.8, 3327.4, 724, null, 1048, 123823], [20240830, 3327.4, 3327.4, 3330.4, 3327.4, 3327.8, 723, null, 1049, 123940], [20240830, 3327.8, 3327.8, 3331.0, 3327.8, 3330.8, 504, null, 1050, 124027], [20240830, 3330.8, 3331.0, 3334.0, 3330.2, 3332.8, 930, null, 1051, 124262], [20240830, 3332.8, 3332.6, 3333.0, 3329.8, 3331.4, 556, null, 1052, 124326], [20240830, 3331.4, 3331.4, 3336.0, 3330.6, 3334.8, 759, null, 1053, 124429], [20240830, 3334.8, 3335.0, 3338.4, 3334.8, 3338.4, 750, null, 1054, 124690], [20240830, 3338.4, 3338.8, 3339.0, 3336.2, 3338.6, 551, null, 1055, 124843], [20240830, 3338.6, 3338.8, 3341.8, 3338.4, 3341.6, 776, null, 1056, 124963], [20240830, 3341.6, 3341.6, 3341.8, 3335.2, 3336.0, 873, null, 1057, 125136], [20240830, 3336.0, 3336.0, 3337.0, 3335.0, 3335.4, 460, null, 1058, 125204], [20240830, 3335.4, 3335.6, 3337.0, 3335.6, 3337.0, 322, null, 1059, 125189], [20240830, 3337.0, 3337.2, 3339.4, 3335.8, 3339.4, 349, null, 1100, 125256], [20240830, 3339.4, 3339.0, 3343.8, 3339.0, 3342.6, 853, null, 1101, 125474], [20240830, 3342.6, 3341.8, 3342.0, 3340.4, 3341.0, 460, null, 1102, 125609], [20240830, 3341.0, 3341.2, 3341.6, 3339.6, 3340.6, 270, null, 1103, 125684], [20240830, 3340.6, 3340.6, 3342.2, 3340.0, 3340.2, 313, null, 1104, 125753], [20240830, 3340.2, 3340.2, 3343.2, 3340.0, 3342.4, 241, null, 1105, 125821], [20240830, 3342.4, 3342.4, 3343.0, 3340.4, 3341.0, 312, null, 1106, 125930], [20240830, 3341.0, 3340.8, 3340.8, 3337.2, 3338.6, 364, null, 1107, 126078], [20240830, 3338.6, 3338.6, 3339.4, 3338.0, 3339.4, 191, null, 1108, 126134], [20240830, 3339.4, 3339.2, 3341.8, 3338.8, 3340.8, 220, null, 1109, 126169], [20240830, 3340.8, 3341.0, 3341.8, 3338.8, 3338.8, 207, null, 1110, 126222], [20240830, 3338.8, 3339.0, 3340.0, 3337.8, 3338.4, 228, null, 1111, 126285], [20240830, 3338.4, 3338.2, 3338.2, 3335.8, 3336.0, 227, null, 1112, 126370], [20240830, 3336.0, 3336.2, 3337.6, 3336.2, 3336.6, 164, null, 1113, 126429], [20240830, 3336.6, 3336.4, 3337.0, 3335.4, 3337.0, 173, null, 1114, 126460], [20240830, 3337.0, 3336.6, 3338.8, 3336.6, 3338.8, 181, null, 1115, 126471], [20240830, 3338.8, 3338.8, 3338.8, 3336.8, 3337.0, 158, null, 1116, 126489], [20240830, 3337.0, 3337.0, 3338.0, 3336.6, 3337.2, 156, null, 1117, 126489], [20240830, 3337.2, 3337.2, 3337.4, 3336.6, 3337.0, 94, null, 1118, 126493], [20240830, 3337.0, 3337.0, 3337.6, 3336.6, 3337.0, 118, null, 1119, 126491], [20240830, 3337.0, 3336.8, 3337.2, 3336.0, 3336.6, 139, null, 1120, 126497], [20240830, 3336.6, 3336.8, 3337.4, 3336.2, 3337.2, 92, null, 1121, 126494], [20240830, 3337.2, 3337.4, 3337.8, 3336.4, 3336.8, 123, null, 1122, 126497], [20240830, 3336.8, 3337.0, 3339.2, 3336.8, 3339.0, 151, null, 1123, 126522], [20240830, 3339.0, 3338.8, 3339.2, 3338.0, 3338.8, 150, null, 1124, 126507], [20240830, 3338.8, 3338.6, 3339.2, 3338.4, 3339.2, 127, null, 1125, 126535], [20240830, 3339.2, 3339.4, 3339.8, 3338.8, 3339.0, 171, null, 1126, 126547], [20240830, 3339.0, 3338.8, 3338.8, 3337.4, 3337.8, 188, null, 1127, 126614], [20240830, 3337.8, 3337.8, 3338.8, 3337.4, 3337.6, 138, null, 1128, 126629], [20240830, 3337.6, 3337.4, 3339.0, 3337.4, 3338.6, 140, null, 1129, 126633], [20240830, 3338.6, 3339.0, 3340.6, 3337.6, 3340.4, 272, null, 1130, 126700], [20240830, 3340.4, 3342.6, 3345.4, 3342.4, 3343.0, 1027, null, 1301, 127144], [20240830, 3343.0, 3342.8, 3343.8, 3338.8, 3339.2, 351, null, 1302, 127230], [20240830, 3339.2, 3339.4, 3339.8, 3335.6, 3336.0, 407, null, 1303, 127306], [20240830, 3336.0, 3335.8, 3335.8, 3331.6, 3332.0, 629, null, 1304, 127488], [20240830, 3332.0, 3332.2, 3335.0, 3331.0, 3333.8, 502, null, 1305, 127630], [20240830, 3333.8, 3333.8, 3337.0, 3333.6, 3335.6, 258, null, 1306, 127683], [20240830, 3335.6, 3336.0, 3338.6, 3334.8, 3336.8, 194, null, 1307, 127764], [20240830, 3336.8, 3337.2, 3341.0, 3337.2, 3340.6, 327, null, 1308, 127949], [20240830, 3340.6, 3340.8, 3343.2, 3340.6, 3342.2, 309, null, 1309, 128095], [20240830, 3342.2, 3342.4, 3343.6, 3341.4, 3341.4, 201, null, 1310, 128140], [20240830, 3341.4, 3341.2, 3346.4, 3341.2, 3346.0, 715, null, 1311, 128533], [20240830, 3346.0, 3345.4, 3347.0, 3345.0, 3345.2, 370, null, 1312, 128700], [20240830, 3345.2, 3345.0, 3346.0, 3344.8, 3345.0, 194, null, 1313, 128774], [20240830, 3345.0, 3345.0, 3345.0, 3343.0, 3343.6, 205, null, 1314, 128833], [20240830, 3343.6, 3343.6, 3345.0, 3343.6, 3344.8, 113, null, 1315, 128845], [20240830, 3344.8, 3344.6, 3345.4, 3343.4, 3343.8, 254, null, 1316, 128926], [20240830, 3343.8, 3344.0, 3344.6, 3343.0, 3343.2, 126, null, 1317, 128959], [20240830, 3343.2, 3343.2, 3343.6, 3342.2, 3342.8, 146, null, 1318, 128963], [20240830, 3342.8, 3342.8, 3343.2, 3342.0, 3343.0, 201, null, 1319, 129027], [20240830, 3343.0, 3343.0, 3346.6, 3343.0, 3346.6, 250, null, 1320, 129084], [20240830, 3346.6, 3346.6, 3350.0, 3346.6, 3348.0, 739, null, 1321, 129435], [20240830, 3348.0, 3347.2, 3347.8, 3346.4, 3347.2, 215, null, 1322, 129539], [20240830, 3347.2, 3347.2, 3347.6, 3345.6, 3346.4, 143, null, 1323, 129584], [20240830, 3346.4, 3346.6, 3348.6, 3346.2, 3348.4, 199, null, 1324, 129610], [20240830, 3348.4, 3348.4, 3349.6, 3347.4, 3347.8, 260, null, 1325, 129672], [20240830, 3347.8, 3347.6, 3349.4, 3347.4, 3348.8, 137, null, 1326, 129740], [20240830, 3348.8, 3348.8, 3348.8, 3345.6, 3347.0, 289, null, 1327, 129823], [20240830, 3347.0, 3347.2, 3348.6, 3346.2, 3347.0, 145, null, 1328, 129862], [20240830, 3347.0, 3346.8, 3349.2, 3346.8, 3349.2, 151, null, 1329, 129880], [20240830, 3349.2, 3349.2, 3349.2, 3346.6, 3347.6, 138, null, 1330, 129904], [20240830, 3347.6, 3347.6, 3349.8, 3347.6, 3349.0, 204, null, 1331, 129946], [20240830, 3349.0, 3348.8, 3351.0, 3348.8, 3351.0, 286, null, 1332, 130073], [20240830, 3351.0, 3351.0, 3351.0, 3349.6, 3350.4, 178, null, 1333, 130169], [20240830, 3350.4, 3350.4, 3350.4, 3347.8, 3348.6, 202, null, 1334, 130261], [20240830, 3348.6, 3348.4, 3351.6, 3348.2, 3349.8, 264, null, 1335, 130384], [20240830, 3349.8, 3350.0, 3351.8, 3350.0, 3351.8, 133, null, 1336, 130417], [20240830, 3351.8, 3351.8, 3353.8, 3351.8, 3353.2, 298, null, 1337, 130500], [20240830, 3353.2, 3353.8, 3353.8, 3351.8, 3352.4, 220, null, 1338, 130518], [20240830, 3352.4, 3352.2, 3355.0, 3352.2, 3355.0, 241, null, 1339, 130560], [20240830, 3355.0, 3354.8, 3355.6, 3353.6, 3355.2, 359, null, 1340, 130684], [20240830, 3355.2, 3355.2, 3356.4, 3355.2, 3356.2, 282, null, 1341, 130791], [20240830, 3356.2, 3356.2, 3356.6, 3352.4, 3353.0, 293, null, 1342, 130865], [20240830, 3353.0, 3353.4, 3356.2, 3351.6, 3355.0, 371, null, 1343, 130986], [20240830, 3355.0, 3355.0, 3356.0, 3354.0, 3355.4, 282, null, 1344, 130944], [20240830, 3355.4, 3355.8, 3357.4, 3355.8, 3356.8, 317, null, 1345, 131020], [20240830, 3356.8, 3356.8, 3356.8, 3355.2, 3355.4, 233, null, 1346, 131109], [20240830, 3355.4, 3355.4, 3357.4, 3355.4, 3356.6, 173, null, 1347, 131109], [20240830, 3356.6, 3356.4, 3356.6, 3352.0, 3352.6, 282, null, 1348, 131202], [20240830, 3352.6, 3352.2, 3353.4, 3351.4, 3352.8, 304, null, 1349, 131246], [20240830, 3352.8, 3352.8, 3353.2, 3351.8, 3351.8, 152, null, 1350, 131273], [20240830, 3351.8, 3352.2, 3357.0, 3351.4, 3356.8, 327, null, 1351, 131365], [20240830, 3356.8, 3356.8, 3358.0, 3354.6, 3355.2, 258, null, 1352, 131442], [20240830, 3355.2, 3355.0, 3355.4, 3353.8, 3355.2, 153, null, 1353, 131478], [20240830, 3355.2, 3354.6, 3355.2, 3353.0, 3353.2, 90, null, 1354, 131498], [20240830, 3353.2, 3353.0, 3353.0, 3351.0, 3351.2, 249, null, 1355, 131578], [20240830, 3351.2, 3350.8, 3352.4, 3350.8, 3352.0, 209, null, 1356, 131660], [20240830, 3352.0, 3352.2, 3353.0, 3351.4, 3352.2, 114, null, 1357, 131701], [20240830, 3352.2, 3352.2, 3352.8, 3351.0, 3351.2, 168, null, 1358, 131764], [20240830, 3351.2, 3351.2, 3351.6, 3347.2, 3347.6, 485, null, 1359, 131965], [20240830, 3347.6, 3347.2, 3348.4, 3346.6, 3347.4, 420, null, 1400, 132084], [20240830, 3347.4, 3347.2, 3348.0, 3345.0, 3345.8, 369, null, 1401, 132187], [20240830, 3345.8, 3345.6, 3345.6, 3343.4, 3343.8, 292, null, 1402, 132252], [20240830, 3343.8, 3343.6, 3348.0, 3342.8, 3347.8, 454, null, 1403, 132396], [20240830, 3347.8, 3347.8, 3350.4, 3347.6, 3350.0, 338, null, 1404, 132541], [20240830, 3350.0, 3350.0, 3350.2, 3347.4, 3347.4, 177, null, 1405, 132621], [20240830, 3347.4, 3347.2, 3347.8, 3345.6, 3345.8, 174, null, 1406, 132710], [20240830, 3345.8, 3345.6, 3346.0, 3345.2, 3345.6, 129, null, 1407, 132748], [20240830, 3345.6, 3345.2, 3345.8, 3343.8, 3343.8, 145, null, 1408, 132788], [20240830, 3343.8, 3343.6, 3344.0, 3340.2, 3342.6, 414, null, 1409, 132915], [20240830, 3342.6, 3342.0, 3342.0, 3340.4, 3340.6, 214, null, 1410, 132954], [20240830, 3340.6, 3340.4, 3341.2, 3339.6, 3340.2, 362, null, 1411, 133083], [20240830, 3340.2, 3340.2, 3342.0, 3340.0, 3341.6, 195, null, 1412, 133111], [20240830, 3341.6, 3341.6, 3342.2, 3340.8, 3341.2, 155, null, 1413, 133138], [20240830, 3341.2, 3340.6, 3341.6, 3340.6, 3341.2, 125, null, 1414, 133162], [20240830, 3341.2, 3341.2, 3341.2, 3340.2, 3340.8, 149, null, 1415, 133168], [20240830, 3340.8, 3340.4, 3342.2, 3340.2, 3342.2, 223, null, 1416, 133191], [20240830, 3342.2, 3342.2, 3347.0, 3341.8, 3344.8, 360, null, 1417, 133279], [20240830, 3344.8, 3344.8, 3345.0, 3343.0, 3343.2, 173, null, 1418, 133324], [20240830, 3343.2, 3343.2, 3343.4, 3341.2, 3341.2, 217, null, 1419, 133368], [20240830, 3341.2, 3341.2, 3341.2, 3339.2, 3339.8, 242, null, 1420, 133446], [20240830, 3339.8, 3339.6, 3341.4, 3339.4, 3340.6, 164, null, 1421, 133492], [20240830, 3340.6, 3340.8, 3340.8, 3339.0, 3339.4, 193, null, 1422, 133557], [20240830, 3339.4, 3339.8, 3340.8, 3339.4, 3340.6, 165, null, 1423, 133602], [20240830, 3340.6, 3340.6, 3340.6, 3338.2, 3338.4, 377, null, 1424, 133735], [20240830, 3338.4, 3338.4, 3338.8, 3338.2, 3338.8, 184, null, 1425, 133807], [20240830, 3338.8, 3338.2, 3340.0, 3338.2, 3339.8, 158, null, 1426, 133870], [20240830, 3339.8, 3339.8, 3339.8, 3337.6, 3337.6, 349, null, 1427, 133914], [20240830, 3337.6, 3337.6, 3337.8, 3334.6, 3334.6, 428, null, 1428, 134021], [20240830, 3334.6, 3334.2, 3335.0, 3332.2, 3334.2, 535, null, 1429, 134148], [20240830, 3334.2, 3334.0, 3334.2, 3332.2, 3333.0, 307, null, 1430, 134220], [20240830, 3333.0, 3332.8, 3334.2, 3332.0, 3332.8, 440, null, 1431, 134306], [20240830, 3332.8, 3333.0, 3333.2, 3330.0, 3330.0, 441, null, 1432, 134451], [20240830, 3330.0, 3330.0, 3330.6, 3328.4, 3329.0, 475, null, 1433, 134568], [20240830, 3329.0, 3329.2, 3329.8, 3328.0, 3328.4, 414, null, 1434, 134716], [20240830, 3328.4, 3328.4, 3330.6, 3328.0, 3330.2, 287, null, 1435, 134766], [20240830, 3330.2, 3330.2, 3330.2, 3328.2, 3329.2, 259, null, 1436, 134826], [20240830, 3329.2, 3329.4, 3329.6, 3328.6, 3329.2, 140, null, 1437, 134847], [20240830, 3329.2, 3329.0, 3329.0, 3327.6, 3327.6, 237, null, 1438, 134922], [20240830, 3327.6, 3328.0, 3329.0, 3327.6, 3328.8, 151, null, 1439, 134971], [20240830, 3328.8, 3329.0, 3329.8, 3328.6, 3329.6, 260, null, 1440, 135046], [20240830, 3329.6, 3329.4, 3329.8, 3328.2, 3328.2, 163, null, 1441, 135107], [20240830, 3328.2, 3328.2, 3329.2, 3328.2, 3328.8, 173, null, 1442, 135192], [20240830, 3328.8, 3329.0, 3329.4, 3328.8, 3329.4, 132, null, 1443, 135248], [20240830, 3329.4, 3329.4, 3329.4, 3326.0, 3326.0, 380, null, 1444, 135448], [20240830, 3326.0, 3326.2, 3326.8, 3324.0, 3324.0, 571, null, 1445, 135656], [20240830, 3324.0, 3324.0, 3324.4, 3323.0, 3323.2, 371, null, 1446, 135830], [20240830, 3323.2, 3323.0, 3323.6, 3322.6, 3323.2, 299, null, 1447, 135945], [20240830, 3323.2, 3323.2, 3323.6, 3321.4, 3321.4, 402, null, 1448, 136148], [20240830, 3321.4, 3321.4, 3322.4, 3321.4, 3321.8, 341, null, 1449, 136255], [20240830, 3321.8, 3322.2, 3323.0, 3321.8, 3323.0, 264, null, 1450, 136334], [20240830, 3323.0, 3322.6, 3322.6, 3321.4, 3321.6, 336, null, 1451, 136445], [20240830, 3321.6, 3321.6, 3321.8, 3320.2, 3320.4, 371, null, 1452, 136583], [20240830, 3320.4, 3320.4, 3322.4, 3320.2, 3322.0, 341, null, 1453, 136684], [20240830, 3322.0, 3322.0, 3323.8, 3321.4, 3323.6, 423, null, 1454, 136784], [20240830, 3323.6, 3323.6, 3324.6, 3323.4, 3324.4, 303, null, 1455, 136892], [20240830, 3324.4, 3324.4, 3324.4, 3323.0, 3323.6, 342, null, 1456, 137006], [20240830, 3323.6, 3323.4, 3323.4, 3321.8, 3322.4, 575, null, 1457, 137276], [20240830, 3322.4, 3322.4, 3322.6, 3320.6, 3320.6, 555, null, 1458, 137602], [20240830, 3320.6, 3320.4, 3321.2, 3320.2, 3321.0, 659, null, 1459, 138002], [20240830, 3321.0, 3320.8, 3322.8, 3320.2, 3322.4, 851, null, 1500, 138354], [20240902, 3322.4, 3309.0, 3312.4, 3309.0, 3312.2, 2420, null, 931, 136816], [20240902, 3312.2, 3312.2, 3312.4, 3309.4, 3312.2, 1096, null, 932, 136062], [20240902, 3312.2, 3312.2, 3312.2, 3306.0, 3308.2, 1222, null, 933, 135425], [20240902, 3308.2, 3307.4, 3307.4, 3302.6, 3306.8, 1402, null, 934, 134645], [20240902, 3306.8, 3307.2, 3311.8, 3305.6, 3310.8, 805, null, 935, 134293], [20240902, 3310.8, 3310.8, 3310.8, 3304.0, 3304.0, 850, null, 936, 133826], [20240902, 3304.0, 3304.2, 3304.4, 3301.2, 3301.2, 739, null, 937, 133426], [20240902, 3301.2, 3301.4, 3302.0, 3298.6, 3300.0, 807, null, 938, 133069], [20240902, 3300.0, 3300.2, 3300.2, 3296.2, 3299.8, 666, null, 939, 132776], [20240902, 3299.8, 3299.6, 3301.2, 3297.6, 3299.4, 520, null, 940, 132567], [20240902, 3299.4, 3299.6, 3299.6, 3296.4, 3297.2, 631, null, 941, 132261], [20240902, 3297.2, 3297.8, 3299.8, 3296.6, 3299.2, 457, null, 942, 132016], [20240902, 3299.2, 3299.0, 3301.0, 3298.6, 3300.4, 423, null, 943, 131794], [20240902, 3300.4, 3300.4, 3301.4, 3300.0, 3300.2, 385, null, 944, 131565], [20240902, 3300.2, 3300.2, 3301.2, 3299.2, 3299.6, 280, null, 945, 131486], [20240902, 3299.6, 3299.2, 3299.2, 3297.2, 3297.6, 544, null, 946, 131127], [20240902, 3297.6, 3297.6, 3299.2, 3297.4, 3299.0, 227, null, 947, 130984], [20240902, 3299.0, 3299.0, 3299.6, 3298.0, 3298.4, 239, null, 948, 130828], [20240902, 3298.4, 3298.4, 3299.0, 3297.8, 3298.0, 267, null, 949, 130663], [20240902, 3298.0, 3297.8, 3298.2, 3295.2, 3296.2, 375, null, 950, 130507], [20240902, 3296.2, 3295.8, 3295.8, 3293.2, 3293.6, 543, null, 951, 130231], [20240902, 3293.6, 3293.0, 3295.0, 3292.4, 3293.6, 438, null, 952, 130036], [20240902, 3293.6, 3293.8, 3294.8, 3293.2, 3294.6, 151, null, 953, 129979], [20240902, 3294.6, 3294.8, 3294.8, 3293.2, 3293.6, 163, null, 954, 129942], [20240902, 3293.6, 3293.6, 3293.6, 3292.0, 3292.0, 299, null, 955, 129902], [20240902, 3292.0, 3291.8, 3292.6, 3291.2, 3292.4, 271, null, 956, 129846], [20240902, 3292.4, 3292.6, 3293.0, 3291.8, 3292.2, 265, null, 957, 129747], [20240902, 3292.2, 3292.0, 3293.2, 3291.8, 3292.8, 233, null, 958, 129652], [20240902, 3292.8, 3292.8, 3293.4, 3292.0, 3292.8, 403, null, 959, 129452], [20240902, 3292.8, 3293.0, 3293.0, 3290.8, 3290.8, 435, null, 1000, 129329], [20240902, 3290.8, 3290.8, 3290.8, 3286.4, 3286.6, 936, null, 1001, 129076], [20240902, 3286.6, 3286.0, 3286.0, 3282.2, 3282.8, 931, null, 1002, 128751], [20240902, 3282.8, 3282.4, 3286.0, 3281.0, 3286.0, 1087, null, 1003, 128319], [20240902, 3286.0, 3286.2, 3288.2, 3281.4, 3283.4, 985, null, 1004, 127902], [20240902, 3283.4, 3282.8, 3283.4, 3281.0, 3283.0, 384, null, 1005, 127790], [20240902, 3283.0, 3282.8, 3283.4, 3282.0, 3282.2, 251, null, 1006, 127709], [20240902, 3282.2, 3282.0, 3282.0, 3278.2, 3279.0, 636, null, 1007, 127503], [20240902, 3279.0, 3279.4, 3280.0, 3278.8, 3279.2, 232, null, 1008, 127440], [20240902, 3279.2, 3279.2, 3281.0, 3279.2, 3280.2, 215, null, 1009, 127401], [20240902, 3280.2, 3279.8, 3281.6, 3279.6, 3281.2, 226, null, 1010, 127350], [20240902, 3281.2, 3281.0, 3281.2, 3279.0, 3279.2, 397, null, 1011, 127296], [20240902, 3279.2, 3279.2, 3279.4, 3277.8, 3279.2, 321, null, 1012, 127230], [20240902, 3279.2, 3279.2, 3279.2, 3277.6, 3278.2, 296, null, 1013, 127161], [20240902, 3278.2, 3278.2, 3278.4, 3277.2, 3277.6, 261, null, 1014, 127095], [20240902, 3277.6, 3277.6, 3277.6, 3275.6, 3275.8, 408, null, 1015, 126960], [20240902, 3275.8, 3275.8, 3276.8, 3275.0, 3275.2, 478, null, 1016, 126842], [20240902, 3275.2, 3275.0, 3276.8, 3275.0, 3276.8, 239, null, 1017, 126770], [20240902, 3276.8, 3276.6, 3276.6, 3275.8, 3276.4, 167, null, 1018, 126706], [20240902, 3276.4, 3276.0, 3276.2, 3275.0, 3275.2, 277, null, 1019, 126619], [20240902, 3275.2, 3275.8, 3277.2, 3275.0, 3276.0, 280, null, 1020, 126513], [20240902, 3276.0, 3276.6, 3276.6, 3274.2, 3275.4, 376, null, 1021, 126387], [20240902, 3275.4, 3275.4, 3275.8, 3273.0, 3273.2, 483, null, 1022, 126257], [20240902, 3273.2, 3273.0, 3276.0, 3272.6, 3276.0, 323, null, 1023, 126216], [20240902, 3276.0, 3276.2, 3276.6, 3274.2, 3275.4, 296, null, 1024, 126218], [20240902, 3275.4, 3275.6, 3276.4, 3275.2, 3275.6, 204, null, 1025, 126197], [20240902, 3275.6, 3275.6, 3275.6, 3273.0, 3274.4, 375, null, 1026, 126072], [20240902, 3274.4, 3274.0, 3276.0, 3274.0, 3275.6, 146, null, 1027, 126031], [20240902, 3275.6, 3276.2, 3276.4, 3275.4, 3276.0, 223, null, 1028, 125978], [20240902, 3276.0, 3276.0, 3276.4, 3274.8, 3275.2, 172, null, 1029, 125955], [20240902, 3275.2, 3275.0, 3275.6, 3273.4, 3273.6, 197, null, 1030, 125886], [20240902, 3273.6, 3273.6, 3275.0, 3272.0, 3275.0, 528, null, 1031, 125825], [20240902, 3275.0, 3275.0, 3275.4, 3274.2, 3275.4, 142, null, 1032, 125786], [20240902, 3275.4, 3275.4, 3277.6, 3275.2, 3277.6, 290, null, 1033, 125736], [20240902, 3277.6, 3277.6, 3277.8, 3275.8, 3277.0, 309, null, 1034, 125724], [20240902, 3277.0, 3277.0, 3277.8, 3275.8, 3277.8, 177, null, 1035, 125706], [20240902, 3277.8, 3277.6, 3278.6, 3277.0, 3278.6, 168, null, 1036, 125657], [20240902, 3278.6, 3278.4, 3278.6, 3277.2, 3278.0, 146, null, 1037, 125642], [20240902, 3278.0, 3277.8, 3279.2, 3277.6, 3279.2, 154, null, 1038, 125610], [20240902, 3279.2, 3279.2, 3280.6, 3278.0, 3279.0, 420, null, 1039, 125559], [20240902, 3279.0, 3278.8, 3280.6, 3278.6, 3280.4, 194, null, 1040, 125512], [20240902, 3280.4, 3279.8, 3280.0, 3278.2, 3278.2, 187, null, 1041, 125452], [20240902, 3278.2, 3278.6, 3279.0, 3277.8, 3277.8, 118, null, 1042, 125397], [20240902, 3277.8, 3278.4, 3278.4, 3277.0, 3277.2, 106, null, 1043, 125361], [20240902, 3277.2, 3277.4, 3278.0, 3276.6, 3278.0, 181, null, 1044, 125310], [20240902, 3278.0, 3277.8, 3279.4, 3277.8, 3278.8, 109, null, 1045, 125278], [20240902, 3278.8, 3278.4, 3278.6, 3276.2, 3276.6, 166, null, 1046, 125252], [20240902, 3276.6, 3276.8, 3278.2, 3276.8, 3277.4, 106, null, 1047, 125248], [20240902, 3277.4, 3277.2, 3278.8, 3277.2, 3277.4, 137, null, 1048, 125254], [20240902, 3277.4, 3277.2, 3277.2, 3276.2, 3276.8, 132, null, 1049, 125250], [20240902, 3276.8, 3276.6, 3277.6, 3276.6, 3276.8, 95, null, 1050, 125249], [20240902, 3276.8, 3276.8, 3278.2, 3276.6, 3277.6, 98, null, 1051, 125235], [20240902, 3277.6, 3278.0, 3279.2, 3276.4, 3278.6, 182, null, 1052, 125205], [20240902, 3278.6, 3278.4, 3279.2, 3277.6, 3278.0, 131, null, 1053, 125206], [20240902, 3278.0, 3278.4, 3278.4, 3277.4, 3277.8, 125, null, 1054, 125159], [20240902, 3277.8, 3277.8, 3278.2, 3276.6, 3277.0, 116, null, 1055, 125127], [20240902, 3277.0, 3276.8, 3278.4, 3276.4, 3277.6, 135, null, 1056, 125105], [20240902, 3277.6, 3277.6, 3277.8, 3276.2, 3276.2, 122, null, 1057, 125071], [20240902, 3276.2, 3276.2, 3277.2, 3276.2, 3277.2, 55, null, 1058, 125058], [20240902, 3277.2, 3277.2, 3277.4, 3276.2, 3276.2, 113, null, 1059, 125022], [20240902, 3276.2, 3276.2, 3277.0, 3276.0, 3276.6, 202, null, 1100, 124943], [20240902, 3276.6, 3276.8, 3277.0, 3275.8, 3277.0, 118, null, 1101, 124899], [20240902, 3277.0, 3277.0, 3277.6, 3276.8, 3277.0, 113, null, 1102, 124843], [20240902, 3277.0, 3277.0, 3277.6, 3276.8, 3277.2, 40, null, 1103, 124831], [20240902, 3277.2, 3277.4, 3277.8, 3276.8, 3277.6, 64, null, 1104, 124836], [20240902, 3277.6, 3277.6, 3277.6, 3276.4, 3277.0, 127, null, 1105, 124805], [20240902, 3277.0, 3277.0, 3277.8, 3277.0, 3277.0, 93, null, 1106, 124764], [20240902, 3277.0, 3276.8, 3278.0, 3276.6, 3277.8, 81, null, 1107, 124779], [20240902, 3277.8, 3277.8, 3277.8, 3277.0, 3277.4, 40, null, 1108, 124767], [20240902, 3277.4, 3277.4, 3277.8, 3276.8, 3277.8, 51, null, 1109, 124753], [20240902, 3277.8, 3277.6, 3278.0, 3277.4, 3278.0, 60, null, 1110, 124729], [20240902, 3278.0, 3278.0, 3278.2, 3277.2, 3277.8, 141, null, 1111, 124703], [20240902, 3277.8, 3278.0, 3279.6, 3277.6, 3278.8, 163, null, 1112, 124676], [20240902, 3278.8, 3278.8, 3278.8, 3277.0, 3277.0, 127, null, 1113, 124650], [20240902, 3277.0, 3277.0, 3277.6, 3277.0, 3277.6, 46, null, 1114, 124640], [20240902, 3277.6, 3277.4, 3277.8, 3276.2, 3276.2, 74, null, 1115, 124637], [20240902, 3276.2, 3276.4, 3276.6, 3275.4, 3276.0, 131, null, 1116, 124610], [20240902, 3276.0, 3276.2, 3276.8, 3275.4, 3275.6, 104, null, 1117, 124621], [20240902, 3275.6, 3275.4, 3276.2, 3274.6, 3276.2, 328, null, 1118, 124483], [20240902, 3276.2, 3276.0, 3276.0, 3274.4, 3274.6, 148, null, 1119, 124414], [20240902, 3274.6, 3274.8, 3275.4, 3274.6, 3274.8, 73, null, 1120, 124402], [20240902, 3274.8, 3274.8, 3274.8, 3274.0, 3274.4, 95, null, 1121, 124382], [20240902, 3274.4, 3274.4, 3274.6, 3273.4, 3273.8, 141, null, 1122, 124358], [20240902, 3273.8, 3274.0, 3275.8, 3273.6, 3274.0, 205, null, 1123, 124317], [20240902, 3274.0, 3274.0, 3274.0, 3272.4, 3273.0, 173, null, 1124, 124258], [20240902, 3273.0, 3272.8, 3273.8, 3272.8, 3273.6, 92, null, 1125, 124246], [20240902, 3273.6, 3273.6, 3273.6, 3272.4, 3272.6, 84, null, 1126, 124220], [20240902, 3272.6, 3272.6, 3273.6, 3272.6, 3273.4, 85, null, 1127, 124195], [20240902, 3273.4, 3273.4, 3274.2, 3273.0, 3273.4, 71, null, 1128, 124183], [20240902, 3273.4, 3273.6, 3274.4, 3273.6, 3274.4, 58, null, 1129, 124171], [20240902, 3274.4, 3274.4, 3275.6, 3274.2, 3274.8, 123, null, 1130, 124141], [20240902, 3274.8, 3274.0, 3275.6, 3273.2, 3275.4, 177, null, 1301, 124120], [20240902, 3275.4, 3275.4, 3277.2, 3274.4, 3276.6, 155, null, 1302, 124066], [20240902, 3276.6, 3276.2, 3277.6, 3275.8, 3277.4, 127, null, 1303, 124051], [20240902, 3277.4, 3277.6, 3279.2, 3277.4, 3279.2, 177, null, 1304, 124049], [20240902, 3279.2, 3279.2, 3279.8, 3277.8, 3278.2, 140, null, 1305, 124012], [20240902, 3278.2, 3278.2, 3278.4, 3277.6, 3277.8, 82, null, 1306, 124039], [20240902, 3277.8, 3277.8, 3278.4, 3277.2, 3278.2, 83, null, 1307, 124035], [20240902, 3278.2, 3278.0, 3280.2, 3278.0, 3279.0, 153, null, 1308, 124008], [20240902, 3279.0, 3279.0, 3279.0, 3277.4, 3278.2, 85, null, 1309, 123984], [20240902, 3278.2, 3278.0, 3279.0, 3278.0, 3278.6, 67, null, 1310, 123998], [20240902, 3278.6, 3278.4, 3280.0, 3278.0, 3279.8, 109, null, 1311, 123981], [20240902, 3279.8, 3279.8, 3279.8, 3277.6, 3278.0, 96, null, 1312, 123960], [20240902, 3278.0, 3277.4, 3277.4, 3276.4, 3276.4, 107, null, 1313, 123955], [20240902, 3276.4, 3276.4, 3276.4, 3275.6, 3276.4, 97, null, 1314, 123944], [20240902, 3276.4, 3276.2, 3276.6, 3275.8, 3276.4, 33, null, 1315, 123933], [20240902, 3276.4, 3276.2, 3277.2, 3276.0, 3276.0, 106, null, 1316, 123917], [20240902, 3276.0, 3275.8, 3276.4, 3275.4, 3275.4, 74, null, 1317, 123918], [20240902, 3275.4, 3275.4, 3276.4, 3275.4, 3276.0, 80, null, 1318, 123905], [20240902, 3276.0, 3276.0, 3277.0, 3275.6, 3276.6, 62, null, 1319, 123890], [20240902, 3276.6, 3276.4, 3276.6, 3275.4, 3275.6, 72, null, 1320, 123877], [20240902, 3275.6, 3275.4, 3276.0, 3275.2, 3275.8, 75, null, 1321, 123861], [20240902, 3275.8, 3275.8, 3277.0, 3275.8, 3276.8, 54, null, 1322, 123853], [20240902, 3276.8, 3276.4, 3276.8, 3275.8, 3276.4, 60, null, 1323, 123833], [20240902, 3276.4, 3276.8, 3277.4, 3276.0, 3276.4, 70, null, 1324, 123819], [20240902, 3276.4, 3276.2, 3276.6, 3275.8, 3276.2, 36, null, 1325, 123806], [20240902, 3276.2, 3276.2, 3276.8, 3276.0, 3276.2, 56, null, 1326, 123792], [20240902, 3276.2, 3276.2, 3276.6, 3275.6, 3276.4, 47, null, 1327, 123800], [20240902, 3276.4, 3276.4, 3278.0, 3276.4, 3278.0, 69, null, 1328, 123793], [20240902, 3278.0, 3278.0, 3278.4, 3276.8, 3277.2, 71, null, 1329, 123789], [20240902, 3277.2, 3277.4, 3278.2, 3276.8, 3277.6, 68, null, 1330, 123779], [20240902, 3277.6, 3277.4, 3277.8, 3276.6, 3277.8, 131, null, 1331, 123750], [20240902, 3277.8, 3277.4, 3277.4, 3275.2, 3275.8, 167, null, 1332, 123769], [20240902, 3275.8, 3275.6, 3276.8, 3275.4, 3276.2, 84, null, 1333, 123757], [20240902, 3276.2, 3276.6, 3277.2, 3276.2, 3277.0, 56, null, 1334, 123760], [20240902, 3277.0, 3277.4, 3279.8, 3277.2, 3279.8, 147, null, 1335, 123772], [20240902, 3279.8, 3279.8, 3279.8, 3278.2, 3278.8, 149, null, 1336, 123805], [20240902, 3278.8, 3279.0, 3279.8, 3278.8, 3278.8, 79, null, 1337, 123818], [20240902, 3278.8, 3278.8, 3279.2, 3278.8, 3279.0, 48, null, 1338, 123830], [20240902, 3279.0, 3279.0, 3279.4, 3278.4, 3278.8, 92, null, 1339, 123856], [20240902, 3278.8, 3278.8, 3279.0, 3278.2, 3278.2, 58, null, 1340, 123875], [20240902, 3278.2, 3278.2, 3279.8, 3278.2, 3279.2, 158, null, 1341, 123894], [20240902, 3279.2, 3279.0, 3279.6, 3278.6, 3279.0, 63, null, 1342, 123897], [20240902, 3279.0, 3279.0, 3279.4, 3278.4, 3279.4, 40, null, 1343, 123892], [20240902, 3279.4, 3279.4, 3279.8, 3278.4, 3279.0, 59, null, 1344, 123893], [20240902, 3279.0, 3278.8, 3279.0, 3278.2, 3278.6, 47, null, 1345, 123899], [20240902, 3278.6, 3278.2, 3278.8, 3277.4, 3278.0, 143, null, 1346, 123860], [20240902, 3278.0, 3278.2, 3278.2, 3277.4, 3277.6, 51, null, 1347, 123854], [20240902, 3277.6, 3277.8, 3278.0, 3276.6, 3276.6, 118, null, 1348, 123860], [20240902, 3276.6, 3276.8, 3276.8, 3275.8, 3276.4, 129, null, 1349, 123852], [20240902, 3276.4, 3276.6, 3277.4, 3276.4, 3276.6, 108, null, 1350, 123852], [20240902, 3276.6, 3276.6, 3276.6, 3276.0, 3276.2, 48, null, 1351, 123844], [20240902, 3276.2, 3276.0, 3277.0, 3276.0, 3276.6, 60, null, 1352, 123854], [20240902, 3276.6, 3276.6, 3276.8, 3275.8, 3276.0, 58, null, 1353, 123857], [20240902, 3276.0, 3276.0, 3276.8, 3276.0, 3276.8, 37, null, 1354, 123856], [20240902, 3276.8, 3277.0, 3277.8, 3276.8, 3277.2, 67, null, 1355, 123848], [20240902, 3277.2, 3277.2, 3277.4, 3276.2, 3276.6, 78, null, 1356, 123866], [20240902, 3276.6, 3276.8, 3278.4, 3276.6, 3278.0, 62, null, 1357, 123857], [20240902, 3278.0, 3277.8, 3278.0, 3276.2, 3276.6, 63, null, 1358, 123867], [20240902, 3276.6, 3276.6, 3277.4, 3276.4, 3277.2, 110, null, 1359, 123833], [20240902, 3277.2, 3277.2, 3278.0, 3277.2, 3277.4, 82, null, 1400, 123823], [20240902, 3277.4, 3277.6, 3277.6, 3276.4, 3277.2, 81, null, 1401, 123829], [20240902, 3277.2, 3277.4, 3278.6, 3277.2, 3277.6, 102, null, 1402, 123823], [20240902, 3277.6, 3277.8, 3277.8, 3277.0, 3277.2, 56, null, 1403, 123824], [20240902, 3277.2, 3277.4, 3278.6, 3277.4, 3278.0, 92, null, 1404, 123840], [20240902, 3278.0, 3278.0, 3278.0, 3276.4, 3276.8, 88, null, 1405, 123848], [20240902, 3276.8, 3277.0, 3277.0, 3275.6, 3275.6, 120, null, 1406, 123870], [20240902, 3275.6, 3275.6, 3276.4, 3273.8, 3276.0, 275, null, 1407, 123856], [20240902, 3276.0, 3276.0, 3276.8, 3276.0, 3276.4, 178, null, 1408, 123851], [20240902, 3276.4, 3276.6, 3276.6, 3274.0, 3275.8, 147, null, 1409, 123840], [20240902, 3275.8, 3275.8, 3275.8, 3274.8, 3274.8, 75, null, 1410, 123828], [20240902, 3274.8, 3274.8, 3275.2, 3274.4, 3275.0, 83, null, 1411, 123812], [20240902, 3275.0, 3275.0, 3275.2, 3273.8, 3274.8, 113, null, 1412, 123817], [20240902, 3274.8, 3274.8, 3275.0, 3273.6, 3273.6, 113, null, 1413, 123843], [20240902, 3273.6, 3273.6, 3274.0, 3273.0, 3273.0, 195, null, 1414, 123853], [20240902, 3273.0, 3272.6, 3273.0, 3270.4, 3270.6, 647, null, 1415, 123828], [20240902, 3270.6, 3270.8, 3271.4, 3270.0, 3270.4, 451, null, 1416, 123846], [20240902, 3270.4, 3270.2, 3272.0, 3269.6, 3271.6, 415, null, 1417, 123906], [20240902, 3271.6, 3271.6, 3272.2, 3270.8, 3271.4, 132, null, 1418, 123941], [20240902, 3271.4, 3271.4, 3271.8, 3270.0, 3270.0, 94, null, 1419, 123969], [20240902, 3270.0, 3270.0, 3270.4, 3269.2, 3269.4, 233, null, 1420, 123974], [20240902, 3269.4, 3269.4, 3270.4, 3269.2, 3269.6, 111, null, 1421, 123963], [20240902, 3269.6, 3269.6, 3269.6, 3268.8, 3269.2, 141, null, 1422, 123944], [20240902, 3269.2, 3269.2, 3269.6, 3267.8, 3268.4, 227, null, 1423, 123924], [20240902, 3268.4, 3268.4, 3268.8, 3267.8, 3268.4, 96, null, 1424, 123931], [20240902, 3268.4, 3268.2, 3269.0, 3268.0, 3269.0, 85, null, 1425, 123929], [20240902, 3269.0, 3268.6, 3269.0, 3268.2, 3268.2, 84, null, 1426, 123929], [20240902, 3268.2, 3268.6, 3268.6, 3265.6, 3266.6, 523, null, 1427, 124026], [20240902, 3266.6, 3266.6, 3269.2, 3265.2, 3267.6, 443, null, 1428, 124098], [20240902, 3267.6, 3267.8, 3268.6, 3267.4, 3267.8, 136, null, 1429, 124109], [20240902, 3267.8, 3267.6, 3268.4, 3267.0, 3268.4, 133, null, 1430, 124136], [20240902, 3268.4, 3268.2, 3269.4, 3266.8, 3267.8, 214, null, 1431, 124170], [20240902, 3267.8, 3267.8, 3269.6, 3267.6, 3269.0, 231, null, 1432, 124290], [20240902, 3269.0, 3269.0, 3269.0, 3266.0, 3266.4, 187, null, 1433, 124286], [20240902, 3266.4, 3266.2, 3266.6, 3264.6, 3265.2, 345, null, 1434, 124290], [20240902, 3265.2, 3265.0, 3265.8, 3263.4, 3265.8, 338, null, 1435, 124268], [20240902, 3265.8, 3265.4, 3267.8, 3265.4, 3267.2, 233, null, 1436, 124309], [20240902, 3267.2, 3267.2, 3270.2, 3267.2, 3268.6, 283, null, 1437, 124315], [20240902, 3268.6, 3268.6, 3269.2, 3267.8, 3268.2, 175, null, 1438, 124347], [20240902, 3268.2, 3267.8, 3268.4, 3267.0, 3267.2, 136, null, 1439, 124381], [20240902, 3267.2, 3267.2, 3268.0, 3265.8, 3265.8, 267, null, 1440, 124477], [20240902, 3265.8, 3265.6, 3266.2, 3264.2, 3264.2, 303, null, 1441, 124451], [20240902, 3264.2, 3264.2, 3264.4, 3261.8, 3262.0, 472, null, 1442, 124409], [20240902, 3262.0, 3262.0, 3264.0, 3261.6, 3264.0, 308, null, 1443, 124443], [20240902, 3264.0, 3264.2, 3264.6, 3263.2, 3264.0, 210, null, 1444, 124485], [20240902, 3264.0, 3264.4, 3265.2, 3263.8, 3264.6, 193, null, 1445, 124546], [20240902, 3264.6, 3265.0, 3267.6, 3264.8, 3267.0, 424, null, 1446, 124664], [20240902, 3267.0, 3267.0, 3267.0, 3265.2, 3265.2, 276, null, 1447, 124742], [20240902, 3265.2, 3265.2, 3265.4, 3263.2, 3264.2, 382, null, 1448, 124771], [20240902, 3264.2, 3263.8, 3264.2, 3260.8, 3261.6, 470, null, 1449, 124839], [20240902, 3261.6, 3261.6, 3262.6, 3260.6, 3262.2, 364, null, 1450, 124835], [20240902, 3262.2, 3262.0, 3262.2, 3259.6, 3260.4, 745, null, 1451, 125022], [20240902, 3260.4, 3260.4, 3260.6, 3259.0, 3259.0, 370, null, 1452, 125136], [20240902, 3259.0, 3259.2, 3260.2, 3258.6, 3260.0, 399, null, 1453, 125235], [20240902, 3260.0, 3260.0, 3260.0, 3258.6, 3258.8, 352, null, 1454, 125316], [20240902, 3258.8, 3259.0, 3259.2, 3257.2, 3257.4, 340, null, 1455, 125387], [20240902, 3257.4, 3257.2, 3259.8, 3257.2, 3259.0, 582, null, 1456, 125511], [20240902, 3259.0, 3259.0, 3259.4, 3258.2, 3259.0, 404, null, 1457, 125563], [20240902, 3259.0, 3259.2, 3260.8, 3259.0, 3260.4, 597, null, 1458, 125653], [20240902, 3260.4, 3260.4, 3260.8, 3259.6, 3260.0, 537, null, 1459, 125790], [20240902, 3260.0, 3260.0, 3261.0, 3259.8, 3259.8, 751, null, 1500, 126030], [20240903, 3259.8, 3262.8, 3264.6, 3260.0, 3262.2, 1250, null, 931, 125237], [20240903, 3262.2, 3262.2, 3267.8, 3261.2, 3266.8, 1139, null, 932, 124425], [20240903, 3266.8, 3267.0, 3267.0, 3262.2, 3262.8, 664, null, 933, 124022], [20240903, 3262.8, 3262.8, 3263.0, 3259.0, 3260.4, 668, null, 934, 123730], [20240903, 3260.4, 3260.0, 3260.0, 3256.6, 3258.6, 741, null, 935, 123353], [20240903, 3258.6, 3258.4, 3261.2, 3257.4, 3258.0, 511, null, 936, 123118], [20240903, 3258.0, 3258.0, 3259.6, 3257.6, 3257.6, 311, null, 937, 122961], [20240903, 3257.6, 3258.0, 3259.8, 3257.6, 3257.8, 286, null, 938, 122816], [20240903, 3257.8, 3258.0, 3260.0, 3257.6, 3259.6, 226, null, 939, 122728], [20240903, 3259.6, 3259.6, 3260.2, 3257.6, 3258.2, 258, null, 940, 122591], [20240903, 3258.2, 3258.2, 3261.8, 3256.8, 3261.6, 394, null, 941, 122372], [20240903, 3261.6, 3261.8, 3261.8, 3258.4, 3258.4, 246, null, 942, 122261], [20240903, 3258.4, 3258.2, 3259.0, 3257.0, 3257.0, 343, null, 943, 122098], [20240903, 3257.0, 3258.0, 3258.0, 3255.6, 3256.2, 424, null, 944, 122022], [20240903, 3256.2, 3256.4, 3260.2, 3255.8, 3259.2, 434, null, 945, 121909], [20240903, 3259.2, 3259.2, 3260.2, 3257.8, 3258.2, 464, null, 946, 121779], [20240903, 3258.2, 3258.4, 3259.4, 3257.8, 3258.6, 267, null, 947, 121685], [20240903, 3258.6, 3258.4, 3259.6, 3258.0, 3258.8, 238, null, 948, 121584], [20240903, 3258.8, 3258.6, 3262.0, 3258.6, 3261.6, 463, null, 949, 121429], [20240903, 3261.6, 3261.6, 3265.2, 3261.6, 3263.2, 724, null, 950, 121153], [20240903, 3263.2, 3263.0, 3267.0, 3263.0, 3265.0, 566, null, 951, 120942], [20240903, 3265.0, 3265.0, 3265.8, 3264.2, 3265.8, 278, null, 952, 120839], [20240903, 3265.8, 3265.6, 3266.8, 3262.4, 3262.8, 485, null, 953, 120646], [20240903, 3262.8, 3262.4, 3264.4, 3261.6, 3262.0, 258, null, 954, 120589], [20240903, 3262.0, 3262.0, 3262.4, 3258.2, 3258.6, 404, null, 955, 120493], [20240903, 3258.6, 3258.6, 3262.0, 3258.6, 3260.0, 293, null, 956, 120420], [20240903, 3260.0, 3259.4, 3263.2, 3258.8, 3262.0, 212, null, 957, 120353], [20240903, 3262.0, 3262.0, 3266.0, 3262.0, 3266.0, 331, null, 958, 120217], [20240903, 3266.0, 3266.0, 3267.6, 3266.0, 3267.4, 326, null, 959, 120084], [20240903, 3267.4, 3267.4, 3267.4, 3265.8, 3265.8, 253, null, 1000, 120017], [20240903, 3265.8, 3266.0, 3266.6, 3264.0, 3264.2, 313, null, 1001, 119925], [20240903, 3264.2, 3264.0, 3265.2, 3262.2, 3262.8, 199, null, 1002, 119866], [20240903, 3262.8, 3262.2, 3262.4, 3260.8, 3260.8, 204, null, 1003, 119812], [20240903, 3260.8, 3260.4, 3263.4, 3260.2, 3261.6, 233, null, 1004, 119790], [20240903, 3261.6, 3261.8, 3268.4, 3261.6, 3268.0, 633, null, 1005, 119607], [20240903, 3268.0, 3268.0, 3268.4, 3265.0, 3265.8, 523, null, 1006, 119601], [20240903, 3265.8, 3265.8, 3267.2, 3264.8, 3265.4, 256, null, 1007, 119593], [20240903, 3265.4, 3265.8, 3267.4, 3264.6, 3264.6, 168, null, 1008, 119573], [20240903, 3264.6, 3264.4, 3272.4, 3263.8, 3272.4, 1433, null, 1009, 119480], [20240903, 3272.4, 3272.6, 3273.8, 3270.4, 3273.6, 618, null, 1010, 119381], [20240903, 3273.6, 3273.2, 3275.2, 3272.4, 3272.6, 561, null, 1011, 119292], [20240903, 3272.6, 3272.6, 3276.4, 3272.6, 3275.4, 560, null, 1012, 119229], [20240903, 3275.4, 3275.4, 3279.6, 3275.4, 3278.0, 1226, null, 1013, 119031], [20240903, 3278.0, 3278.4, 3279.2, 3275.6, 3275.6, 622, null, 1014, 118980], [20240903, 3275.6, 3275.6, 3276.4, 3274.6, 3275.2, 414, null, 1015, 118950], [20240903, 3275.2, 3275.0, 3275.2, 3271.2, 3271.4, 587, null, 1016, 118880], [20240903, 3271.4, 3271.4, 3271.4, 3267.8, 3269.0, 508, null, 1017, 118869], [20240903, 3269.0, 3269.2, 3272.8, 3268.4, 3272.8, 342, null, 1018, 118859], [20240903, 3272.8, 3273.2, 3273.8, 3270.0, 3270.8, 422, null, 1019, 118908], [20240903, 3270.8, 3270.8, 3271.2, 3269.4, 3269.6, 189, null, 1020, 118921], [20240903, 3269.6, 3269.6, 3270.8, 3269.2, 3270.0, 196, null, 1021, 118885], [20240903, 3270.0, 3270.0, 3270.8, 3269.0, 3270.2, 191, null, 1022, 118872], [20240903, 3270.2, 3270.2, 3270.2, 3268.4, 3268.4, 202, null, 1023, 118881], [20240903, 3268.4, 3268.6, 3269.0, 3267.2, 3267.4, 240, null, 1024, 118878], [20240903, 3267.4, 3267.2, 3268.4, 3267.2, 3268.2, 106, null, 1025, 118861], [20240903, 3268.2, 3268.2, 3269.4, 3267.6, 3268.8, 179, null, 1026, 118903], [20240903, 3268.8, 3268.6, 3268.8, 3267.4, 3267.6, 144, null, 1027, 118891], [20240903, 3267.6, 3267.6, 3269.0, 3267.2, 3267.4, 122, null, 1028, 118912], [20240903, 3267.4, 3267.4, 3268.2, 3267.0, 3267.2, 115, null, 1029, 118899], [20240903, 3267.2, 3267.0, 3268.4, 3267.0, 3267.8, 157, null, 1030, 118902], [20240903, 3267.8, 3268.2, 3269.2, 3267.4, 3267.8, 221, null, 1031, 118917], [20240903, 3267.8, 3268.2, 3269.4, 3267.6, 3267.6, 155, null, 1032, 118893], [20240903, 3267.6, 3267.6, 3269.6, 3267.6, 3269.6, 148, null, 1033, 118911], [20240903, 3269.6, 3269.2, 3275.2, 3269.0, 3273.0, 1062, null, 1034, 119143], [20240903, 3273.0, 3273.2, 3274.0, 3271.0, 3272.4, 372, null, 1035, 119177], [20240903, 3272.4, 3272.6, 3273.6, 3271.2, 3272.6, 304, null, 1036, 119188], [20240903, 3272.6, 3272.6, 3273.2, 3271.4, 3271.6, 209, null, 1037, 119275], [20240903, 3271.6, 3271.8, 3273.4, 3270.0, 3270.0, 272, null, 1038, 119350], [20240903, 3270.0, 3270.0, 3271.8, 3269.8, 3270.0, 296, null, 1039, 119456], [20240903, 3270.0, 3270.0, 3272.0, 3270.0, 3270.2, 138, null, 1040, 119463], [20240903, 3270.2, 3270.2, 3271.6, 3270.0, 3271.6, 215, null, 1041, 119480], [20240903, 3271.6, 3272.0, 3273.4, 3271.8, 3272.2, 263, null, 1042, 119572], [20240903, 3272.2, 3272.4, 3274.2, 3272.2, 3274.0, 304, null, 1043, 119654], [20240903, 3274.0, 3274.0, 3277.4, 3274.0, 3276.0, 354, null, 1044, 119711], [20240903, 3276.0, 3276.0, 3278.0, 3275.8, 3277.2, 314, null, 1045, 119779], [20240903, 3277.2, 3277.6, 3279.0, 3275.0, 3275.8, 451, null, 1046, 119824], [20240903, 3275.8, 3276.2, 3277.2, 3275.0, 3275.6, 271, null, 1047, 119878], [20240903, 3275.6, 3275.2, 3276.2, 3274.2, 3275.6, 220, null, 1048, 119884], [20240903, 3275.6, 3275.8, 3276.2, 3273.6, 3273.6, 220, null, 1049, 119910], [20240903, 3273.6, 3273.8, 3275.0, 3272.2, 3272.8, 192, null, 1050, 119953], [20240903, 3272.8, 3273.0, 3273.8, 3272.6, 3273.2, 235, null, 1051, 119988], [20240903, 3273.2, 3273.4, 3275.0, 3272.6, 3274.4, 158, null, 1052, 120000], [20240903, 3274.4, 3274.6, 3275.2, 3272.8, 3273.6, 179, null, 1053, 120037], [20240903, 3273.6, 3273.2, 3275.0, 3273.2, 3274.4, 136, null, 1054, 120049], [20240903, 3274.4, 3274.8, 3274.8, 3272.2, 3272.2, 123, null, 1055, 120053], [20240903, 3272.2, 3272.6, 3272.6, 3271.8, 3272.0, 146, null, 1056, 120054], [20240903, 3272.0, 3272.0, 3272.4, 3271.0, 3271.2, 138, null, 1057, 120073], [20240903, 3271.2, 3271.2, 3271.6, 3270.8, 3271.0, 85, null, 1058, 120076], [20240903, 3271.0, 3271.2, 3271.6, 3269.4, 3270.0, 238, null, 1059, 120071], [20240903, 3270.0, 3269.6, 3271.0, 3269.2, 3269.4, 136, null, 1100, 120079], [20240903, 3269.4, 3269.6, 3270.8, 3269.6, 3269.6, 102, null, 1101, 120109], [20240903, 3269.6, 3270.0, 3270.0, 3267.8, 3267.8, 194, null, 1102, 120121], [20240903, 3267.8, 3268.0, 3269.8, 3267.8, 3269.2, 158, null, 1103, 120132], [20240903, 3269.2, 3269.8, 3270.4, 3269.4, 3269.4, 82, null, 1104, 120143], [20240903, 3269.4, 3270.0, 3270.6, 3269.2, 3269.8, 54, null, 1105, 120135], [20240903, 3269.8, 3269.6, 3269.8, 3268.0, 3268.4, 118, null, 1106, 120136], [20240903, 3268.4, 3268.4, 3269.4, 3268.2, 3268.6, 100, null, 1107, 120138], [20240903, 3268.6, 3268.6, 3269.4, 3267.4, 3267.4, 158, null, 1108, 120141], [20240903, 3267.4, 3267.6, 3268.2, 3266.4, 3266.4, 234, null, 1109, 120149], [20240903, 3266.4, 3266.4, 3268.0, 3266.4, 3267.6, 146, null, 1110, 120186], [20240903, 3267.6, 3267.6, 3267.8, 3266.6, 3266.6, 144, null, 1111, 120212], [20240903, 3266.6, 3266.4, 3267.2, 3265.6, 3266.0, 209, null, 1112, 120208], [20240903, 3266.0, 3266.0, 3266.6, 3265.6, 3265.8, 167, null, 1113, 120261], [20240903, 3265.8, 3265.6, 3265.6, 3263.6, 3264.6, 275, null, 1114, 120316], [20240903, 3264.6, 3264.8, 3265.0, 3264.2, 3264.2, 159, null, 1115, 120340], [20240903, 3264.2, 3264.2, 3265.8, 3264.2, 3265.8, 169, null, 1116, 120363], [20240903, 3265.8, 3265.6, 3266.4, 3264.0, 3264.0, 250, null, 1117, 120390], [20240903, 3264.0, 3264.0, 3264.8, 3263.0, 3263.6, 195, null, 1118, 120411], [20240903, 3263.6, 3263.4, 3266.2, 3263.4, 3265.0, 151, null, 1119, 120463], [20240903, 3265.0, 3264.8, 3265.4, 3264.4, 3264.6, 63, null, 1120, 120483], [20240903, 3264.6, 3264.6, 3266.0, 3264.6, 3265.6, 84, null, 1121, 120481], [20240903, 3265.6, 3265.6, 3266.4, 3264.6, 3264.8, 166, null, 1122, 120521], [20240903, 3264.8, 3264.8, 3264.8, 3263.8, 3264.0, 149, null, 1123, 120528], [20240903, 3264.0, 3263.8, 3264.4, 3263.0, 3263.0, 101, null, 1124, 120531], [20240903, 3263.0, 3263.2, 3264.2, 3263.2, 3263.6, 111, null, 1125, 120546], [20240903, 3263.6, 3263.6, 3263.8, 3262.0, 3263.2, 146, null, 1126, 120552], [20240903, 3263.2, 3263.0, 3264.0, 3263.0, 3263.4, 175, null, 1127, 120527], [20240903, 3263.4, 3263.2, 3263.2, 3262.2, 3262.4, 130, null, 1128, 120533], [20240903, 3262.4, 3262.2, 3262.8, 3261.6, 3262.0, 181, null, 1129, 120528], [20240903, 3262.0, 3262.0, 3263.8, 3261.6, 3263.6, 127, null, 1130, 120549], [20240903, 3263.6, 3263.8, 3264.8, 3262.6, 3264.8, 221, null, 1301, 120502], [20240903, 3264.8, 3264.8, 3266.6, 3264.8, 3265.0, 340, null, 1302, 120619], [20240903, 3265.0, 3265.6, 3265.6, 3264.6, 3265.2, 117, null, 1303, 120652], [20240903, 3265.2, 3265.4, 3266.8, 3265.0, 3265.0, 150, null, 1304, 120686], [20240903, 3265.0, 3265.6, 3266.8, 3265.4, 3266.6, 136, null, 1305, 120704], [20240903, 3266.6, 3266.0, 3268.6, 3266.0, 3268.2, 275, null, 1306, 120725], [20240903, 3268.2, 3268.0, 3270.0, 3267.6, 3268.6, 253, null, 1307, 120775], [20240903, 3268.6, 3268.4, 3268.6, 3265.6, 3265.6, 200, null, 1308, 120813], [20240903, 3265.6, 3265.4, 3265.4, 3263.6, 3264.2, 206, null, 1309, 120850], [20240903, 3264.2, 3264.4, 3265.0, 3263.6, 3265.0, 127, null, 1310, 120848], [20240903, 3265.0, 3264.6, 3267.6, 3264.0, 3266.2, 182, null, 1311, 120887], [20240903, 3266.2, 3266.2, 3267.6, 3265.6, 3266.8, 123, null, 1312, 120911], [20240903, 3266.8, 3266.4, 3267.2, 3266.2, 3267.0, 72, null, 1313, 120900], [20240903, 3267.0, 3266.4, 3267.0, 3265.6, 3266.0, 114, null, 1314, 120899], [20240903, 3266.0, 3266.0, 3267.2, 3266.0, 3266.0, 73, null, 1315, 120904], [20240903, 3266.0, 3266.2, 3267.6, 3266.0, 3267.4, 91, null, 1316, 120916], [20240903, 3267.4, 3267.4, 3267.6, 3265.8, 3266.0, 66, null, 1317, 120936], [20240903, 3266.0, 3266.6, 3267.2, 3266.0, 3267.0, 50, null, 1318, 120935], [20240903, 3267.0, 3266.8, 3268.4, 3266.4, 3267.0, 179, null, 1319, 120991], [20240903, 3267.0, 3267.2, 3267.2, 3265.6, 3266.0, 98, null, 1320, 121020], [20240903, 3266.0, 3266.0, 3267.2, 3265.8, 3267.2, 38, null, 1321, 121028], [20240903, 3267.2, 3266.8, 3268.2, 3266.2, 3268.2, 81, null, 1322, 121050], [20240903, 3268.2, 3268.0, 3268.0, 3267.2, 3267.8, 38, null, 1323, 121054], [20240903, 3267.8, 3267.8, 3268.2, 3267.2, 3267.4, 53, null, 1324, 121056], [20240903, 3267.4, 3267.6, 3268.6, 3267.2, 3267.2, 66, null, 1325, 121035], [20240903, 3267.2, 3267.2, 3268.6, 3267.2, 3267.4, 109, null, 1326, 121031], [20240903, 3267.4, 3267.6, 3268.4, 3267.2, 3267.6, 71, null, 1327, 121044], [20240903, 3267.6, 3267.8, 3268.2, 3267.2, 3267.8, 43, null, 1328, 121053], [20240903, 3267.8, 3268.0, 3268.0, 3267.6, 3268.0, 32, null, 1329, 121051], [20240903, 3268.0, 3267.6, 3268.8, 3267.6, 3268.6, 76, null, 1330, 121044], [20240903, 3268.6, 3268.4, 3268.6, 3267.6, 3268.4, 145, null, 1331, 121068], [20240903, 3268.4, 3268.0, 3268.8, 3267.0, 3268.6, 137, null, 1332, 121136], [20240903, 3268.6, 3268.8, 3270.8, 3268.4, 3270.8, 171, null, 1333, 121196], [20240903, 3270.8, 3271.2, 3271.6, 3268.4, 3268.4, 236, null, 1334, 121275], [20240903, 3268.4, 3268.4, 3269.8, 3268.2, 3269.2, 103, null, 1335, 121282], [20240903, 3269.2, 3269.2, 3269.2, 3267.6, 3267.6, 117, null, 1336, 121307], [20240903, 3267.6, 3267.4, 3267.8, 3266.8, 3267.0, 68, null, 1337, 121314], [20240903, 3267.0, 3267.2, 3267.2, 3266.2, 3266.2, 95, null, 1338, 121317], [20240903, 3266.2, 3266.2, 3266.2, 3264.6, 3264.8, 173, null, 1339, 121379], [20240903, 3264.8, 3265.0, 3265.2, 3264.2, 3264.2, 93, null, 1340, 121410], [20240903, 3264.2, 3264.4, 3264.8, 3263.4, 3263.8, 145, null, 1341, 121435], [20240903, 3263.8, 3263.6, 3264.8, 3263.6, 3264.4, 95, null, 1342, 121455], [20240903, 3264.4, 3264.4, 3265.2, 3264.2, 3265.2, 44, null, 1343, 121459], [20240903, 3265.2, 3264.8, 3265.6, 3264.6, 3264.6, 69, null, 1344, 121468], [20240903, 3264.6, 3264.4, 3265.4, 3264.2, 3265.4, 60, null, 1345, 121477], [20240903, 3265.4, 3265.2, 3266.2, 3264.6, 3265.4, 70, null, 1346, 121486], [20240903, 3265.4, 3265.4, 3266.0, 3265.0, 3265.0, 45, null, 1347, 121491], [20240903, 3265.0, 3265.0, 3265.6, 3264.4, 3264.6, 63, null, 1348, 121511], [20240903, 3264.6, 3265.0, 3266.0, 3264.6, 3265.6, 61, null, 1349, 121530], [20240903, 3265.6, 3265.6, 3266.0, 3265.2, 3265.4, 46, null, 1350, 121546], [20240903, 3265.4, 3265.4, 3267.2, 3265.4, 3267.0, 210, null, 1351, 121562], [20240903, 3267.0, 3266.4, 3266.4, 3265.0, 3265.2, 95, null, 1352, 121608], [20240903, 3265.2, 3265.2, 3266.0, 3265.2, 3265.6, 48, null, 1353, 121609], [20240903, 3265.6, 3265.4, 3266.4, 3265.4, 3266.2, 50, null, 1354, 121617], [20240903, 3266.2, 3266.0, 3266.8, 3266.0, 3266.4, 27, null, 1355, 121615], [20240903, 3266.4, 3266.8, 3267.6, 3266.4, 3267.6, 78, null, 1356, 121624], [20240903, 3267.6, 3267.6, 3267.8, 3267.0, 3267.2, 103, null, 1357, 121646], [20240903, 3267.2, 3267.2, 3267.8, 3267.0, 3267.0, 57, null, 1358, 121646], [20240903, 3267.0, 3267.0, 3267.4, 3265.6, 3266.0, 93, null, 1359, 121657], [20240903, 3266.0, 3266.2, 3267.4, 3266.0, 3266.2, 64, null, 1400, 121684], [20240903, 3266.2, 3266.0, 3267.4, 3265.4, 3266.6, 164, null, 1401, 121754], [20240903, 3266.6, 3266.6, 3266.6, 3265.2, 3265.2, 76, null, 1402, 121776], [20240903, 3265.2, 3265.0, 3265.8, 3264.8, 3265.4, 73, null, 1403, 121804], [20240903, 3265.4, 3265.6, 3265.6, 3265.0, 3265.2, 45, null, 1404, 121818], [20240903, 3265.2, 3265.2, 3265.4, 3264.8, 3265.2, 51, null, 1405, 121833], [20240903, 3265.2, 3265.2, 3265.2, 3264.2, 3264.6, 70, null, 1406, 121850], [20240903, 3264.6, 3264.6, 3265.2, 3264.4, 3265.0, 48, null, 1407, 121872], [20240903, 3265.0, 3265.0, 3265.6, 3264.0, 3264.0, 94, null, 1408, 121908], [20240903, 3264.0, 3264.4, 3264.8, 3263.8, 3264.4, 85, null, 1409, 121943], [20240903, 3264.4, 3264.2, 3265.6, 3264.2, 3265.2, 100, null, 1410, 121990], [20240903, 3265.2, 3265.6, 3266.2, 3265.0, 3265.8, 69, null, 1411, 121994], [20240903, 3265.8, 3265.8, 3266.0, 3265.0, 3265.4, 51, null, 1412, 121995], [20240903, 3265.4, 3265.2, 3265.4, 3264.6, 3265.2, 66, null, 1413, 122009], [20240903, 3265.2, 3264.8, 3265.2, 3264.0, 3264.2, 80, null, 1414, 122036], [20240903, 3264.2, 3264.8, 3265.0, 3264.0, 3264.8, 62, null, 1415, 122058], [20240903, 3264.8, 3264.8, 3264.8, 3263.6, 3263.6, 50, null, 1416, 122064], [20240903, 3263.6, 3264.0, 3265.4, 3263.8, 3264.6, 97, null, 1417, 122093], [20240903, 3264.6, 3264.6, 3269.6, 3264.6, 3269.6, 528, null, 1418, 122207], [20240903, 3269.6, 3269.8, 3270.0, 3268.4, 3268.6, 258, null, 1419, 122276], [20240903, 3268.6, 3268.6, 3269.6, 3268.6, 3269.4, 166, null, 1420, 122320], [20240903, 3269.4, 3269.6, 3274.0, 3269.2, 3274.0, 520, null, 1421, 122368], [20240903, 3274.0, 3274.0, 3274.4, 3272.0, 3272.0, 457, null, 1422, 122455], [20240903, 3272.0, 3272.0, 3272.6, 3269.4, 3270.0, 283, null, 1423, 122609], [20240903, 3270.0, 3269.8, 3271.2, 3269.2, 3270.0, 243, null, 1424, 122691], [20240903, 3270.0, 3269.6, 3271.0, 3269.2, 3270.6, 207, null, 1425, 122775], [20240903, 3270.6, 3270.6, 3271.8, 3270.0, 3271.2, 250, null, 1426, 122864], [20240903, 3271.2, 3271.2, 3271.2, 3269.6, 3269.6, 167, null, 1427, 122929], [20240903, 3269.6, 3269.6, 3269.6, 3267.6, 3268.6, 196, null, 1428, 122988], [20240903, 3268.6, 3268.4, 3268.8, 3267.6, 3268.2, 132, null, 1429, 123039], [20240903, 3268.2, 3268.2, 3270.4, 3268.2, 3270.4, 163, null, 1430, 123069], [20240903, 3270.4, 3270.6, 3270.8, 3268.4, 3269.2, 141, null, 1431, 123126], [20240903, 3269.2, 3269.4, 3270.2, 3268.8, 3270.0, 140, null, 1432, 123186], [20240903, 3270.0, 3270.0, 3271.8, 3270.0, 3270.8, 218, null, 1433, 123219], [20240903, 3270.8, 3270.8, 3272.0, 3270.2, 3271.4, 245, null, 1434, 123270], [20240903, 3271.4, 3271.6, 3271.8, 3270.8, 3271.2, 162, null, 1435, 123342], [20240903, 3271.2, 3271.6, 3272.2, 3271.0, 3271.2, 159, null, 1436, 123386], [20240903, 3271.2, 3271.4, 3271.4, 3269.4, 3269.4, 166, null, 1437, 123440], [20240903, 3269.4, 3270.0, 3270.6, 3269.6, 3270.4, 121, null, 1438, 123460], [20240903, 3270.4, 3270.0, 3270.6, 3269.2, 3269.6, 98, null, 1439, 123500], [20240903, 3269.6, 3269.0, 3270.0, 3269.0, 3270.0, 68, null, 1440, 123532], [20240903, 3270.0, 3269.4, 3269.8, 3269.0, 3269.0, 105, null, 1441, 123571], [20240903, 3269.0, 3269.0, 3269.8, 3268.8, 3269.4, 140, null, 1442, 123620], [20240903, 3269.4, 3269.0, 3269.4, 3268.6, 3269.2, 139, null, 1443, 123669], [20240903, 3269.2, 3269.0, 3269.2, 3267.0, 3267.2, 251, null, 1444, 123707], [20240903, 3267.2, 3267.2, 3267.8, 3266.8, 3267.4, 235, null, 1445, 123798], [20240903, 3267.4, 3267.4, 3268.4, 3266.8, 3268.0, 174, null, 1446, 123845], [20240903, 3268.0, 3268.2, 3268.6, 3267.8, 3267.8, 145, null, 1447, 123888], [20240903, 3267.8, 3268.0, 3269.4, 3268.0, 3269.0, 163, null, 1448, 123958], [20240903, 3269.0, 3269.0, 3271.6, 3269.0, 3270.8, 317, null, 1449, 124100], [20240903, 3270.8, 3271.4, 3271.6, 3270.4, 3271.6, 251, null, 1450, 124164], [20240903, 3271.6, 3271.6, 3271.8, 3270.8, 3271.0, 213, null, 1451, 124245], [20240903, 3271.0, 3271.6, 3272.0, 3270.6, 3271.6, 165, null, 1452, 124285], [20240903, 3271.6, 3271.6, 3272.2, 3271.0, 3271.0, 190, null, 1453, 124323], [20240903, 3271.0, 3271.0, 3271.2, 3270.4, 3271.0, 206, null, 1454, 124398], [20240903, 3271.0, 3270.6, 3271.6, 3270.6, 3271.2, 212, null, 1455, 124478], [20240903, 3271.2, 3271.4, 3271.4, 3269.4, 3269.6, 331, null, 1456, 124618], [20240903, 3269.6, 3269.8, 3269.8, 3268.4, 3268.8, 265, null, 1457, 124669], [20240903, 3268.8, 3268.4, 3268.8, 3267.2, 3267.4, 347, null, 1458, 124796], [20240903, 3267.4, 3267.6, 3268.0, 3267.0, 3267.4, 331, null, 1459, 124927], [20240903, 3267.4, 3267.2, 3267.4, 3266.6, 3267.0, 507, null, 1500, 125210], [20240904, 3267.0, 3260.0, 3264.2, 3255.8, 3262.8, 2091, null, 931, 124209], [20240904, 3262.8, 3262.2, 3268.2, 3261.4, 3261.6, 937, null, 932, 123668], [20240904, 3261.6, 3261.8, 3261.8, 3256.4, 3258.6, 884, null, 933, 123292], [20240904, 3258.6, 3258.0, 3259.0, 3256.6, 3258.6, 598, null, 934, 122980], [20240904, 3258.6, 3258.4, 3259.0, 3252.2, 3253.4, 946, null, 935, 122633], [20240904, 3253.4, 3253.4, 3253.4, 3250.4, 3251.2, 924, null, 936, 122219], [20240904, 3251.2, 3251.0, 3252.4, 3250.6, 3252.2, 616, null, 937, 122083], [20240904, 3252.2, 3252.2, 3256.4, 3251.8, 3254.8, 439, null, 938, 121866], [20240904, 3254.8, 3254.8, 3256.6, 3253.8, 3255.6, 367, null, 939, 121744], [20240904, 3255.6, 3255.4, 3258.6, 3254.0, 3257.2, 454, null, 940, 121559], [20240904, 3257.2, 3256.6, 3260.4, 3256.6, 3257.8, 527, null, 941, 121365], [20240904, 3257.8, 3257.4, 3259.6, 3256.6, 3258.6, 400, null, 942, 121210], [20240904, 3258.6, 3259.0, 3262.0, 3257.8, 3258.0, 557, null, 943, 121011], [20240904, 3258.0, 3258.8, 3258.8, 3253.8, 3255.2, 411, null, 944, 120880], [20240904, 3255.2, 3255.2, 3255.2, 3252.8, 3253.0, 279, null, 945, 120793], [20240904, 3253.0, 3252.8, 3255.6, 3252.8, 3253.0, 376, null, 946, 120663], [20240904, 3253.0, 3253.0, 3257.0, 3252.6, 3257.0, 364, null, 947, 120528], [20240904, 3257.0, 3257.0, 3258.4, 3255.6, 3255.6, 307, null, 948, 120420], [20240904, 3255.6, 3255.4, 3256.8, 3254.6, 3255.2, 222, null, 949, 120314], [20240904, 3255.2, 3255.2, 3256.0, 3253.8, 3254.8, 190, null, 950, 120270], [20240904, 3254.8, 3254.8, 3256.8, 3254.4, 3256.8, 218, null, 951, 120198], [20240904, 3256.8, 3256.0, 3256.0, 3253.2, 3253.2, 276, null, 952, 120089], [20240904, 3253.2, 3253.2, 3258.4, 3253.2, 3257.6, 421, null, 953, 119890], [20240904, 3257.6, 3257.2, 3258.0, 3255.2, 3256.2, 206, null, 954, 119799], [20240904, 3256.2, 3256.6, 3257.2, 3254.6, 3256.0, 166, null, 955, 119708], [20240904, 3256.0, 3256.4, 3256.4, 3254.6, 3255.2, 223, null, 956, 119611], [20240904, 3255.2, 3255.0, 3256.2, 3254.2, 3255.6, 117, null, 957, 119581], [20240904, 3255.6, 3255.6, 3256.6, 3255.4, 3255.6, 80, null, 958, 119548], [20240904, 3255.6, 3256.0, 3256.0, 3254.6, 3254.6, 121, null, 959, 119513], [20240904, 3254.6, 3254.8, 3254.8, 3253.6, 3253.8, 221, null, 1000, 119435], [20240904, 3253.8, 3254.2, 3254.2, 3251.6, 3251.8, 447, null, 1001, 119393], [20240904, 3251.8, 3251.8, 3252.2, 3248.2, 3249.2, 644, null, 1002, 119295], [20240904, 3249.2, 3248.6, 3250.8, 3248.4, 3249.8, 424, null, 1003, 119122], [20240904, 3249.8, 3249.4, 3250.0, 3248.2, 3249.0, 356, null, 1004, 119034], [20240904, 3249.0, 3249.0, 3249.6, 3246.8, 3248.8, 468, null, 1005, 118904], [20240904, 3248.8, 3248.4, 3248.6, 3246.2, 3246.8, 416, null, 1006, 118893], [20240904, 3246.8, 3247.0, 3248.6, 3246.8, 3247.8, 240, null, 1007, 118888], [20240904, 3247.8, 3247.8, 3247.8, 3246.6, 3247.2, 337, null, 1008, 118896], [20240904, 3247.2, 3247.6, 3248.2, 3247.0, 3247.2, 199, null, 1009, 118894], [20240904, 3247.2, 3247.2, 3247.6, 3246.2, 3247.0, 169, null, 1010, 118849], [20240904, 3247.0, 3247.0, 3249.6, 3247.0, 3247.6, 325, null, 1011, 118837], [20240904, 3247.6, 3247.6, 3248.0, 3246.6, 3246.8, 243, null, 1012, 118856], [20240904, 3246.8, 3246.8, 3247.8, 3246.2, 3247.2, 194, null, 1013, 118845], [20240904, 3247.2, 3247.4, 3248.4, 3247.2, 3248.4, 127, null, 1014, 118818], [20240904, 3248.4, 3248.0, 3249.2, 3247.2, 3247.6, 217, null, 1015, 118835], [20240904, 3247.6, 3247.6, 3250.2, 3247.6, 3250.0, 293, null, 1016, 118735], [20240904, 3250.0, 3250.2, 3253.2, 3250.2, 3252.6, 349, null, 1017, 118645], [20240904, 3252.6, 3252.6, 3253.6, 3251.6, 3251.6, 210, null, 1018, 118605], [20240904, 3251.6, 3251.8, 3251.8, 3249.6, 3250.2, 150, null, 1019, 118557], [20240904, 3250.2, 3250.4, 3250.4, 3249.2, 3249.4, 78, null, 1020, 118517], [20240904, 3249.4, 3249.4, 3250.8, 3249.0, 3249.6, 117, null, 1021, 118498], [20240904, 3249.6, 3249.4, 3249.8, 3248.8, 3249.0, 90, null, 1022, 118466], [20240904, 3249.0, 3249.0, 3249.2, 3248.4, 3248.8, 82, null, 1023, 118435], [20240904, 3248.8, 3248.4, 3250.4, 3248.4, 3250.4, 106, null, 1024, 118416], [20240904, 3250.4, 3250.6, 3251.2, 3249.6, 3250.0, 123, null, 1025, 118389], [20240904, 3250.0, 3250.2, 3251.4, 3249.4, 3251.2, 125, null, 1026, 118342], [20240904, 3251.2, 3251.2, 3252.8, 3251.0, 3252.2, 163, null, 1027, 118289], [20240904, 3252.2, 3252.2, 3254.0, 3252.2, 3253.6, 156, null, 1028, 118257], [20240904, 3253.6, 3253.8, 3254.4, 3252.6, 3253.2, 152, null, 1029, 118243], [20240904, 3253.2, 3253.2, 3253.6, 3252.8, 3252.8, 117, null, 1030, 118208], [20240904, 3252.8, 3252.6, 3256.8, 3252.2, 3256.0, 451, null, 1031, 118033], [20240904, 3256.0, 3255.8, 3257.8, 3253.6, 3254.4, 474, null, 1032, 117981], [20240904, 3254.4, 3254.2, 3255.6, 3254.2, 3255.6, 137, null, 1033, 117930], [20240904, 3255.6, 3255.0, 3255.8, 3254.4, 3255.4, 113, null, 1034, 117900], [20240904, 3255.4, 3255.4, 3255.4, 3253.2, 3253.6, 220, null, 1035, 117853], [20240904, 3253.6, 3253.8, 3255.6, 3253.6, 3255.4, 149, null, 1036, 117829], [20240904, 3255.4, 3255.6, 3258.2, 3255.6, 3258.2, 278, null, 1037, 117751], [20240904, 3258.2, 3258.4, 3261.0, 3258.0, 3260.6, 442, null, 1038, 117639], [20240904, 3260.6, 3260.8, 3264.6, 3260.8, 3261.8, 632, null, 1039, 117579], [20240904, 3261.8, 3261.4, 3262.8, 3260.2, 3260.2, 280, null, 1040, 117493], [20240904, 3260.2, 3260.2, 3261.0, 3258.6, 3258.8, 338, null, 1041, 117421], [20240904, 3258.8, 3259.2, 3260.0, 3258.2, 3259.2, 201, null, 1042, 117397], [20240904, 3259.2, 3259.2, 3259.2, 3257.2, 3257.8, 124, null, 1043, 117370], [20240904, 3257.8, 3257.8, 3258.6, 3257.4, 3258.0, 89, null, 1044, 117363], [20240904, 3258.0, 3258.0, 3259.6, 3258.0, 3258.2, 88, null, 1045, 117344], [20240904, 3258.2, 3258.2, 3258.2, 3257.0, 3257.8, 175, null, 1046, 117317], [20240904, 3257.8, 3258.2, 3261.0, 3258.2, 3260.4, 210, null, 1047, 117283], [20240904, 3260.4, 3260.6, 3263.2, 3260.2, 3260.2, 313, null, 1048, 117240], [20240904, 3260.2, 3260.0, 3260.6, 3258.6, 3260.2, 185, null, 1049, 117184], [20240904, 3260.2, 3260.0, 3262.0, 3259.8, 3261.6, 112, null, 1050, 117147], [20240904, 3261.6, 3261.2, 3262.0, 3259.8, 3261.6, 154, null, 1051, 117112], [20240904, 3261.6, 3261.2, 3261.8, 3260.6, 3260.8, 85, null, 1052, 117088], [20240904, 3260.8, 3261.2, 3261.4, 3260.0, 3261.0, 92, null, 1053, 117080], [20240904, 3261.0, 3261.4, 3263.6, 3261.2, 3263.6, 232, null, 1054, 117064], [20240904, 3263.6, 3263.2, 3264.4, 3261.4, 3261.4, 186, null, 1055, 117041], [20240904, 3261.4, 3261.4, 3262.2, 3261.0, 3261.0, 109, null, 1056, 117012], [20240904, 3261.0, 3261.4, 3263.6, 3261.0, 3262.4, 160, null, 1057, 116997], [20240904, 3262.4, 3262.2, 3262.2, 3259.2, 3259.4, 140, null, 1058, 116990], [20240904, 3259.4, 3259.6, 3264.4, 3259.4, 3263.8, 190, null, 1059, 116952], [20240904, 3263.8, 3263.6, 3268.2, 3263.0, 3267.4, 645, null, 1100, 116838], [20240904, 3267.4, 3268.0, 3269.4, 3265.6, 3267.4, 618, null, 1101, 116786], [20240904, 3267.4, 3267.2, 3268.0, 3265.8, 3266.0, 239, null, 1102, 116774], [20240904, 3266.0, 3266.0, 3266.0, 3263.4, 3264.6, 257, null, 1103, 116793], [20240904, 3264.6, 3265.0, 3268.8, 3264.4, 3268.2, 172, null, 1104, 116809], [20240904, 3268.2, 3268.2, 3271.0, 3267.6, 3270.0, 535, null, 1105, 116735], [20240904, 3270.0, 3270.0, 3270.4, 3267.8, 3268.0, 291, null, 1106, 116691], [20240904, 3268.0, 3267.8, 3269.4, 3267.4, 3268.6, 167, null, 1107, 116652], [20240904, 3268.6, 3268.0, 3268.6, 3265.4, 3265.6, 242, null, 1108, 116636], [20240904, 3265.6, 3265.6, 3267.0, 3264.6, 3265.2, 189, null, 1109, 116643], [20240904, 3265.2, 3265.6, 3266.0, 3263.6, 3263.8, 120, null, 1110, 116634], [20240904, 3263.8, 3263.4, 3263.8, 3261.8, 3262.6, 377, null, 1111, 116586], [20240904, 3262.6, 3262.6, 3265.6, 3262.6, 3264.2, 192, null, 1112, 116587], [20240904, 3264.2, 3264.0, 3264.4, 3261.8, 3262.2, 216, null, 1113, 116563], [20240904, 3262.2, 3262.4, 3262.4, 3261.0, 3261.0, 102, null, 1114, 116547], [20240904, 3261.0, 3260.6, 3261.8, 3260.4, 3261.8, 93, null, 1115, 116532], [20240904, 3261.8, 3261.8, 3262.2, 3261.0, 3261.4, 74, null, 1116, 116531], [20240904, 3261.4, 3261.4, 3262.0, 3260.6, 3261.0, 76, null, 1117, 116531], [20240904, 3261.0, 3261.0, 3261.0, 3259.0, 3259.4, 159, null, 1118, 116548], [20240904, 3259.4, 3259.0, 3259.8, 3258.4, 3259.4, 134, null, 1119, 116568], [20240904, 3259.4, 3259.4, 3261.0, 3259.4, 3260.8, 80, null, 1120, 116576], [20240904, 3260.8, 3261.2, 3262.6, 3260.8, 3262.2, 74, null, 1121, 116585], [20240904, 3262.2, 3261.8, 3262.4, 3260.2, 3260.6, 64, null, 1122, 116584], [20240904, 3260.6, 3260.4, 3261.0, 3259.0, 3259.0, 125, null, 1123, 116596], [20240904, 3259.0, 3259.0, 3260.0, 3258.6, 3258.8, 139, null, 1124, 116618], [20240904, 3258.8, 3258.8, 3259.4, 3257.6, 3258.4, 141, null, 1125, 116637], [20240904, 3258.4, 3258.4, 3258.8, 3257.4, 3257.8, 108, null, 1126, 116632], [20240904, 3257.8, 3257.8, 3257.8, 3256.2, 3256.6, 163, null, 1127, 116686], [20240904, 3256.6, 3256.4, 3256.6, 3255.6, 3256.4, 141, null, 1128, 116695], [20240904, 3256.4, 3256.6, 3256.8, 3255.8, 3255.8, 81, null, 1129, 116706], [20240904, 3255.8, 3255.6, 3255.8, 3254.0, 3254.0, 261, null, 1130, 116727], [20240904, 3254.0, 3254.0, 3254.0, 3250.0, 3251.0, 693, null, 1301, 116874], [20240904, 3251.0, 3251.4, 3251.4, 3248.2, 3248.8, 508, null, 1302, 116917], [20240904, 3248.8, 3248.8, 3249.4, 3247.8, 3248.0, 313, null, 1303, 116956], [20240904, 3248.0, 3248.0, 3249.8, 3247.4, 3247.8, 330, null, 1304, 117043], [20240904, 3247.8, 3247.4, 3248.2, 3245.2, 3246.0, 505, null, 1305, 117044], [20240904, 3246.0, 3246.0, 3247.0, 3246.0, 3246.0, 192, null, 1306, 117054], [20240904, 3246.0, 3246.0, 3247.4, 3245.4, 3246.0, 222, null, 1307, 117073], [20240904, 3246.0, 3246.0, 3247.2, 3245.6, 3247.0, 220, null, 1308, 117126], [20240904, 3247.0, 3247.2, 3247.4, 3246.8, 3247.2, 121, null, 1309, 117139], [20240904, 3247.2, 3247.2, 3247.8, 3246.4, 3247.4, 145, null, 1310, 117196], [20240904, 3247.4, 3247.6, 3247.8, 3247.0, 3247.8, 97, null, 1311, 117206], [20240904, 3247.8, 3247.8, 3249.8, 3247.2, 3249.8, 177, null, 1312, 117233], [20240904, 3249.8, 3249.8, 3249.8, 3248.8, 3248.8, 121, null, 1313, 117256], [20240904, 3248.8, 3248.8, 3249.4, 3248.0, 3248.6, 137, null, 1314, 117294], [20240904, 3248.6, 3248.4, 3250.4, 3248.4, 3250.2, 150, null, 1315, 117312], [20240904, 3250.2, 3250.2, 3250.4, 3249.0, 3249.8, 123, null, 1316, 117337], [20240904, 3249.8, 3250.0, 3250.4, 3249.0, 3250.4, 146, null, 1317, 117367], [20240904, 3250.4, 3250.4, 3251.0, 3249.6, 3250.8, 176, null, 1318, 117389], [20240904, 3250.8, 3250.8, 3251.0, 3249.8, 3250.2, 99, null, 1319, 117419], [20240904, 3250.2, 3250.2, 3250.4, 3249.4, 3250.0, 94, null, 1320, 117422], [20240904, 3250.0, 3249.8, 3251.8, 3249.8, 3251.8, 167, null, 1321, 117415], [20240904, 3251.8, 3251.8, 3251.8, 3250.8, 3251.2, 82, null, 1322, 117405], [20240904, 3251.2, 3251.2, 3251.2, 3250.2, 3250.6, 73, null, 1323, 117392], [20240904, 3250.6, 3250.8, 3252.0, 3250.8, 3251.6, 128, null, 1324, 117377], [20240904, 3251.6, 3251.4, 3251.6, 3250.0, 3250.4, 109, null, 1325, 117359], [20240904, 3250.4, 3250.2, 3252.0, 3250.2, 3251.8, 82, null, 1326, 117369], [20240904, 3251.8, 3251.2, 3252.4, 3251.2, 3251.6, 71, null, 1327, 117371], [20240904, 3251.6, 3252.0, 3252.2, 3251.6, 3252.2, 49, null, 1328, 117354], [20240904, 3252.2, 3251.8, 3252.0, 3251.2, 3251.4, 51, null, 1329, 117346], [20240904, 3251.4, 3251.2, 3251.6, 3251.0, 3251.2, 43, null, 1330, 117353], [20240904, 3251.2, 3251.2, 3251.4, 3250.6, 3251.0, 63, null, 1331, 117341], [20240904, 3251.0, 3250.8, 3252.4, 3250.0, 3252.4, 122, null, 1332, 117370], [20240904, 3252.4, 3252.2, 3252.4, 3250.6, 3251.6, 93, null, 1333, 117374], [20240904, 3251.6, 3251.6, 3251.8, 3251.0, 3251.4, 47, null, 1334, 117376], [20240904, 3251.4, 3251.2, 3252.0, 3251.2, 3251.4, 84, null, 1335, 117369], [20240904, 3251.4, 3251.4, 3251.4, 3250.4, 3250.6, 65, null, 1336, 117382], [20240904, 3250.6, 3250.6, 3252.4, 3250.4, 3252.0, 80, null, 1337, 117398], [20240904, 3252.0, 3251.8, 3252.2, 3251.4, 3251.6, 64, null, 1338, 117414], [20240904, 3251.6, 3252.0, 3252.0, 3251.0, 3252.0, 50, null, 1339, 117418], [20240904, 3252.0, 3251.8, 3252.6, 3251.6, 3252.0, 87, null, 1340, 117433], [20240904, 3252.0, 3252.0, 3253.8, 3252.0, 3252.8, 144, null, 1341, 117460], [20240904, 3252.8, 3252.6, 3253.4, 3252.0, 3252.2, 77, null, 1342, 117462], [20240904, 3252.2, 3252.4, 3252.8, 3252.2, 3252.4, 39, null, 1343, 117457], [20240904, 3252.4, 3252.4, 3253.8, 3252.4, 3252.6, 81, null, 1344, 117472], [20240904, 3252.6, 3253.0, 3253.8, 3252.8, 3253.8, 76, null, 1345, 117491], [20240904, 3253.8, 3253.4, 3254.2, 3253.2, 3253.8, 77, null, 1346, 117493], [20240904, 3253.8, 3253.6, 3255.0, 3253.4, 3254.8, 140, null, 1347, 117531], [20240904, 3254.8, 3254.6, 3255.8, 3254.2, 3255.8, 195, null, 1348, 117572], [20240904, 3255.8, 3255.6, 3256.0, 3253.4, 3253.6, 146, null, 1349, 117587], [20240904, 3253.6, 3253.8, 3253.8, 3252.2, 3252.4, 109, null, 1350, 117610], [20240904, 3252.4, 3252.0, 3252.4, 3251.0, 3251.0, 194, null, 1351, 117632], [20240904, 3251.0, 3251.2, 3253.0, 3251.2, 3253.0, 94, null, 1352, 117648], [20240904, 3253.0, 3253.0, 3254.8, 3253.0, 3253.8, 175, null, 1353, 117639], [20240904, 3253.8, 3253.6, 3254.0, 3252.8, 3253.2, 70, null, 1354, 117648], [20240904, 3253.2, 3253.4, 3254.0, 3253.4, 3253.8, 62, null, 1355, 117647], [20240904, 3253.8, 3254.0, 3254.8, 3253.8, 3254.0, 127, null, 1356, 117653], [20240904, 3254.0, 3254.2, 3257.4, 3254.0, 3256.8, 316, null, 1357, 117732], [20240904, 3256.8, 3256.8, 3256.8, 3254.2, 3255.0, 185, null, 1358, 117757], [20240904, 3255.0, 3255.4, 3256.8, 3254.8, 3255.8, 139, null, 1359, 117797], [20240904, 3255.8, 3256.0, 3256.0, 3254.6, 3255.6, 99, null, 1400, 117805], [20240904, 3255.6, 3255.6, 3257.4, 3254.6, 3255.2, 203, null, 1401, 117831], [20240904, 3255.2, 3255.4, 3255.4, 3253.4, 3255.2, 156, null, 1402, 117868], [20240904, 3255.2, 3254.8, 3256.6, 3254.8, 3256.0, 122, null, 1403, 117911], [20240904, 3256.0, 3255.8, 3256.4, 3254.8, 3256.0, 103, null, 1404, 117917], [20240904, 3256.0, 3255.8, 3255.8, 3254.6, 3254.8, 98, null, 1405, 117940], [20240904, 3254.8, 3254.8, 3254.8, 3253.2, 3253.6, 118, null, 1406, 117966], [20240904, 3253.6, 3253.6, 3254.4, 3253.4, 3253.6, 104, null, 1407, 117992], [20240904, 3253.6, 3253.4, 3253.8, 3252.4, 3252.6, 153, null, 1408, 118038], [20240904, 3252.6, 3252.4, 3253.4, 3252.4, 3253.0, 88, null, 1409, 118063], [20240904, 3253.0, 3252.8, 3253.2, 3252.4, 3252.8, 74, null, 1410, 118060], [20240904, 3252.8, 3252.8, 3253.4, 3252.2, 3252.2, 112, null, 1411, 118064], [20240904, 3252.2, 3252.6, 3252.6, 3250.2, 3250.8, 234, null, 1412, 118107], [20240904, 3250.8, 3250.8, 3250.8, 3249.6, 3250.2, 238, null, 1413, 118126], [20240904, 3250.2, 3250.4, 3250.4, 3249.6, 3250.0, 100, null, 1414, 118161], [20240904, 3250.0, 3249.6, 3250.0, 3248.8, 3249.8, 166, null, 1415, 118234], [20240904, 3249.8, 3249.6, 3250.8, 3249.2, 3250.4, 142, null, 1416, 118249], [20240904, 3250.4, 3250.4, 3252.0, 3250.2, 3250.8, 128, null, 1417, 118276], [20240904, 3250.8, 3250.6, 3251.4, 3250.2, 3250.8, 81, null, 1418, 118282], [20240904, 3250.8, 3250.8, 3251.8, 3250.6, 3251.6, 51, null, 1419, 118283], [20240904, 3251.6, 3251.6, 3251.6, 3250.6, 3251.0, 99, null, 1420, 118314], [20240904, 3251.0, 3251.0, 3252.4, 3251.0, 3251.6, 100, null, 1421, 118321], [20240904, 3251.6, 3251.6, 3253.6, 3251.6, 3252.8, 121, null, 1422, 118343], [20240904, 3252.8, 3252.6, 3253.6, 3251.4, 3253.0, 125, null, 1423, 118381], [20240904, 3253.0, 3252.8, 3253.6, 3252.2, 3253.4, 78, null, 1424, 118401], [20240904, 3253.4, 3253.2, 3253.6, 3252.8, 3253.0, 48, null, 1425, 118397], [20240904, 3253.0, 3252.8, 3253.4, 3252.6, 3253.0, 64, null, 1426, 118409], [20240904, 3253.0, 3252.8, 3254.6, 3252.8, 3253.6, 136, null, 1427, 118421], [20240904, 3253.6, 3254.0, 3254.0, 3253.4, 3253.4, 64, null, 1428, 118415], [20240904, 3253.4, 3253.4, 3254.8, 3253.4, 3253.8, 76, null, 1429, 118420], [20240904, 3253.8, 3253.6, 3255.0, 3253.6, 3254.4, 58, null, 1430, 118427], [20240904, 3254.4, 3254.4, 3256.0, 3254.4, 3255.8, 207, null, 1431, 118468], [20240904, 3255.8, 3255.6, 3256.6, 3253.8, 3254.0, 153, null, 1432, 118540], [20240904, 3254.0, 3253.8, 3254.8, 3253.6, 3254.2, 69, null, 1433, 118543], [20240904, 3254.2, 3254.0, 3254.4, 3253.6, 3254.4, 97, null, 1434, 118582], [20240904, 3254.4, 3254.4, 3254.4, 3253.0, 3254.0, 105, null, 1435, 118625], [20240904, 3254.0, 3254.4, 3254.4, 3253.2, 3254.0, 137, null, 1436, 118667], [20240904, 3254.0, 3253.6, 3253.6, 3252.0, 3252.6, 161, null, 1437, 118685], [20240904, 3252.6, 3252.6, 3253.0, 3251.4, 3251.4, 141, null, 1438, 118725], [20240904, 3251.4, 3251.8, 3252.2, 3251.2, 3252.0, 92, null, 1439, 118752], [20240904, 3252.0, 3251.6, 3252.2, 3250.8, 3251.2, 122, null, 1440, 118768], [20240904, 3251.2, 3250.8, 3251.4, 3250.2, 3250.6, 141, null, 1441, 118817], [20240904, 3250.6, 3250.6, 3250.8, 3249.8, 3250.0, 161, null, 1442, 118887], [20240904, 3250.0, 3250.0, 3250.2, 3249.0, 3250.2, 198, null, 1443, 118966], [20240904, 3250.2, 3250.4, 3251.4, 3249.2, 3249.2, 206, null, 1444, 119024], [20240904, 3249.2, 3249.2, 3250.0, 3248.4, 3250.0, 190, null, 1445, 119063], [20240904, 3250.0, 3250.0, 3252.6, 3250.0, 3251.8, 387, null, 1446, 119182], [20240904, 3251.8, 3251.8, 3252.2, 3250.8, 3251.2, 175, null, 1447, 119223], [20240904, 3251.2, 3251.0, 3251.4, 3250.2, 3250.2, 145, null, 1448, 119223], [20240904, 3250.2, 3250.4, 3250.6, 3249.0, 3249.4, 162, null, 1449, 119243], [20240904, 3249.4, 3249.6, 3250.2, 3248.8, 3248.8, 235, null, 1450, 119305], [20240904, 3248.8, 3249.0, 3249.4, 3248.0, 3248.8, 303, null, 1451, 119382], [20240904, 3248.8, 3248.6, 3249.8, 3248.6, 3248.8, 213, null, 1452, 119461], [20240904, 3248.8, 3249.2, 3250.6, 3248.6, 3250.0, 204, null, 1453, 119529], [20240904, 3250.0, 3249.6, 3250.2, 3248.6, 3249.0, 258, null, 1454, 119567], [20240904, 3249.0, 3248.6, 3249.2, 3248.4, 3248.4, 275, null, 1455, 119681], [20240904, 3248.4, 3248.4, 3249.6, 3248.4, 3249.4, 346, null, 1456, 119823], [20240904, 3249.4, 3249.4, 3250.2, 3249.2, 3249.6, 259, null, 1457, 119953], [20240904, 3249.6, 3249.6, 3250.2, 3249.2, 3249.8, 354, null, 1458, 120105], [20240904, 3249.8, 3249.8, 3250.0, 3248.8, 3249.0, 365, null, 1459, 120269], [20240904, 3249.0, 3249.0, 3250.6, 3248.8, 3250.0, 515, null, 1500, 120475], [20240905, 3250.0, 3257.0, 3261.8, 3256.8, 3261.2, 1440, null, 931, 119550], [20240905, 3261.2, 3261.4, 3266.6, 3261.0, 3266.6, 1082, null, 932, 118936], [20240905, 3266.6, 3267.0, 3268.0, 3264.4, 3266.0, 905, null, 933, 118423], [20240905, 3266.0, 3265.8, 3267.0, 3262.6, 3263.2, 715, null, 934, 117937], [20240905, 3263.2, 3263.0, 3264.2, 3259.0, 3260.0, 563, null, 935, 117568], [20240905, 3260.0, 3259.8, 3261.0, 3257.4, 3259.4, 664, null, 936, 117180], [20240905, 3259.4, 3258.8, 3259.0, 3254.0, 3254.0, 540, null, 937, 116932], [20240905, 3254.0, 3253.2, 3254.6, 3251.0, 3254.0, 780, null, 938, 116716], [20240905, 3254.0, 3253.6, 3254.8, 3252.6, 3253.8, 309, null, 939, 116641], [20240905, 3253.8, 3253.6, 3254.6, 3252.8, 3253.6, 289, null, 940, 116503], [20240905, 3253.6, 3253.4, 3254.4, 3252.6, 3254.2, 238, null, 941, 116384], [20240905, 3254.2, 3254.4, 3254.4, 3251.6, 3251.6, 218, null, 942, 116307], [20240905, 3251.6, 3251.4, 3253.4, 3251.2, 3251.2, 232, null, 943, 116200], [20240905, 3251.2, 3251.0, 3253.0, 3249.0, 3252.2, 441, null, 944, 115983], [20240905, 3252.2, 3252.0, 3254.0, 3251.8, 3253.4, 264, null, 945, 115876], [20240905, 3253.4, 3253.0, 3253.6, 3250.0, 3251.2, 323, null, 946, 115702], [20240905, 3251.2, 3251.2, 3253.0, 3250.8, 3252.0, 240, null, 947, 115594], [20240905, 3252.0, 3251.8, 3252.8, 3250.2, 3250.2, 220, null, 948, 115501], [20240905, 3250.2, 3250.4, 3251.0, 3249.4, 3250.2, 229, null, 949, 115454], [20240905, 3250.2, 3250.2, 3250.6, 3249.0, 3249.0, 163, null, 950, 115433], [20240905, 3249.0, 3248.8, 3251.0, 3248.8, 3249.8, 214, null, 951, 115366], [20240905, 3249.8, 3249.8, 3251.0, 3249.8, 3250.8, 151, null, 952, 115317], [20240905, 3250.8, 3250.8, 3251.0, 3249.0, 3249.2, 162, null, 953, 115259], [20240905, 3249.2, 3249.6, 3250.6, 3249.2, 3250.6, 106, null, 954, 115209], [20240905, 3250.6, 3250.6, 3250.6, 3248.6, 3249.0, 174, null, 955, 115140], [20240905, 3249.0, 3248.8, 3250.6, 3248.6, 3249.2, 124, null, 956, 115077], [20240905, 3249.2, 3248.8, 3250.2, 3248.8, 3250.2, 86, null, 957, 115042], [20240905, 3250.2, 3250.2, 3250.2, 3249.6, 3249.8, 71, null, 958, 115013], [20240905, 3249.8, 3249.8, 3250.0, 3248.8, 3249.0, 110, null, 959, 114956], [20240905, 3249.0, 3249.0, 3250.2, 3247.6, 3248.4, 273, null, 1000, 114843], [20240905, 3248.4, 3248.4, 3255.2, 3246.6, 3254.4, 1298, null, 1001, 114368], [20240905, 3254.4, 3254.4, 3257.0, 3253.8, 3256.2, 656, null, 1002, 114082], [20240905, 3256.2, 3256.0, 3256.0, 3251.0, 3252.4, 587, null, 1003, 113810], [20240905, 3252.4, 3252.6, 3254.6, 3251.8, 3254.0, 308, null, 1004, 113727], [20240905, 3254.0, 3254.2, 3254.6, 3252.4, 3252.6, 215, null, 1005, 113636], [20240905, 3252.6, 3252.4, 3254.2, 3251.8, 3254.2, 228, null, 1006, 113573], [20240905, 3254.2, 3254.0, 3256.2, 3253.6, 3254.6, 207, null, 1007, 113478], [20240905, 3254.6, 3254.2, 3255.6, 3254.2, 3254.8, 164, null, 1008, 113416], [20240905, 3254.8, 3254.6, 3255.0, 3253.2, 3253.4, 165, null, 1009, 113352], [20240905, 3253.4, 3253.8, 3255.4, 3253.8, 3254.6, 126, null, 1010, 113316], [20240905, 3254.6, 3254.4, 3255.0, 3253.0, 3253.0, 113, null, 1011, 113280], [20240905, 3253.0, 3253.0, 3253.0, 3250.6, 3251.0, 193, null, 1012, 113215], [20240905, 3251.0, 3251.0, 3253.0, 3250.6, 3250.6, 155, null, 1013, 113167], [20240905, 3250.6, 3250.8, 3251.6, 3250.2, 3250.6, 147, null, 1014, 113110], [20240905, 3250.6, 3250.8, 3252.0, 3250.4, 3250.4, 115, null, 1015, 113085], [20240905, 3250.4, 3251.0, 3251.4, 3249.4, 3250.2, 156, null, 1016, 113053], [20240905, 3250.2, 3250.0, 3254.6, 3249.8, 3252.6, 696, null, 1017, 112980], [20240905, 3252.6, 3253.0, 3254.2, 3252.4, 3253.4, 263, null, 1018, 112923], [20240905, 3253.4, 3253.4, 3254.2, 3253.2, 3254.0, 157, null, 1019, 112898], [20240905, 3254.0, 3254.0, 3255.4, 3254.0, 3255.2, 281, null, 1020, 112914], [20240905, 3255.2, 3255.0, 3256.0, 3254.2, 3255.8, 169, null, 1021, 112868], [20240905, 3255.8, 3255.4, 3255.8, 3253.4, 3253.4, 191, null, 1022, 112851], [20240905, 3253.4, 3253.2, 3254.4, 3251.8, 3252.4, 141, null, 1023, 112818], [20240905, 3252.4, 3252.2, 3252.8, 3251.6, 3252.6, 108, null, 1024, 112797], [20240905, 3252.6, 3252.8, 3253.4, 3252.2, 3253.2, 80, null, 1025, 112787], [20240905, 3253.2, 3253.6, 3256.0, 3253.4, 3255.2, 263, null, 1026, 112718], [20240905, 3255.2, 3255.2, 3255.4, 3253.4, 3254.4, 191, null, 1027, 112695], [20240905, 3254.4, 3254.4, 3254.6, 3254.0, 3254.6, 92, null, 1028, 112665], [20240905, 3254.6, 3254.2, 3254.6, 3253.8, 3253.8, 83, null, 1029, 112653], [20240905, 3253.8, 3254.2, 3254.8, 3253.6, 3254.6, 105, null, 1030, 112621], [20240905, 3254.6, 3254.4, 3255.2, 3253.8, 3254.6, 182, null, 1031, 112619], [20240905, 3254.6, 3254.8, 3257.6, 3254.8, 3257.6, 387, null, 1032, 112544], [20240905, 3257.6, 3257.4, 3259.6, 3257.4, 3258.6, 626, null, 1033, 112371], [20240905, 3258.6, 3258.8, 3263.6, 3258.0, 3263.0, 694, null, 1034, 112354], [20240905, 3263.0, 3263.2, 3267.4, 3263.2, 3266.4, 756, null, 1035, 112277], [20240905, 3266.4, 3266.0, 3266.4, 3259.4, 3259.4, 591, null, 1036, 112235], [20240905, 3259.4, 3258.8, 3260.6, 3258.2, 3259.8, 339, null, 1037, 112203], [20240905, 3259.8, 3259.8, 3259.8, 3256.6, 3256.6, 213, null, 1038, 112196], [20240905, 3256.6, 3256.8, 3257.4, 3256.0, 3257.2, 258, null, 1039, 112204], [20240905, 3257.2, 3256.8, 3257.0, 3254.0, 3254.4, 310, null, 1040, 112193], [20240905, 3254.4, 3254.0, 3254.4, 3249.2, 3249.6, 536, null, 1041, 112244], [20240905, 3249.6, 3250.0, 3251.0, 3249.2, 3251.0, 468, null, 1042, 112288], [20240905, 3251.0, 3251.0, 3251.4, 3249.6, 3250.6, 270, null, 1043, 112297], [20240905, 3250.6, 3250.6, 3250.8, 3249.0, 3249.2, 230, null, 1044, 112310], [20240905, 3249.2, 3249.2, 3251.2, 3249.2, 3250.4, 165, null, 1045, 112297], [20240905, 3250.4, 3250.2, 3251.0, 3249.2, 3250.0, 207, null, 1046, 112279], [20240905, 3250.0, 3250.6, 3251.2, 3250.0, 3250.8, 190, null, 1047, 112280], [20240905, 3250.8, 3250.4, 3251.8, 3250.2, 3250.4, 104, null, 1048, 112275], [20240905, 3250.4, 3250.6, 3251.4, 3250.6, 3250.6, 77, null, 1049, 112278], [20240905, 3250.6, 3250.6, 3251.0, 3250.4, 3250.6, 70, null, 1050, 112267], [20240905, 3250.6, 3250.8, 3251.2, 3250.4, 3251.2, 63, null, 1051, 112245], [20240905, 3251.2, 3251.0, 3252.0, 3250.4, 3251.2, 90, null, 1052, 112231], [20240905, 3251.2, 3251.0, 3251.4, 3250.6, 3251.2, 77, null, 1053, 112217], [20240905, 3251.2, 3251.4, 3252.2, 3251.2, 3252.2, 143, null, 1054, 112238], [20240905, 3252.2, 3252.0, 3252.4, 3251.4, 3251.4, 93, null, 1055, 112238], [20240905, 3251.4, 3251.2, 3252.0, 3251.2, 3252.0, 71, null, 1056, 112234], [20240905, 3252.0, 3252.0, 3252.8, 3252.0, 3252.2, 108, null, 1057, 112231], [20240905, 3252.2, 3252.2, 3252.6, 3251.6, 3252.0, 80, null, 1058, 112238], [20240905, 3252.0, 3252.2, 3252.2, 3251.4, 3251.4, 53, null, 1059, 112241], [20240905, 3251.4, 3251.8, 3252.0, 3251.0, 3251.6, 70, null, 1100, 112236], [20240905, 3251.6, 3251.6, 3252.0, 3251.2, 3251.8, 64, null, 1101, 112242], [20240905, 3251.8, 3252.2, 3252.2, 3251.0, 3251.2, 60, null, 1102, 112247], [20240905, 3251.2, 3251.2, 3251.8, 3251.0, 3251.6, 61, null, 1103, 112247], [20240905, 3251.6, 3251.6, 3251.8, 3251.2, 3251.8, 36, null, 1104, 112244], [20240905, 3251.8, 3251.4, 3252.0, 3251.0, 3251.0, 61, null, 1105, 112254], [20240905, 3251.0, 3251.2, 3251.6, 3250.2, 3250.4, 141, null, 1106, 112264], [20240905, 3250.4, 3250.4, 3250.8, 3250.0, 3250.6, 65, null, 1107, 112259], [20240905, 3250.6, 3250.6, 3251.4, 3250.4, 3251.4, 40, null, 1108, 112255], [20240905, 3251.4, 3251.0, 3251.0, 3250.2, 3250.4, 39, null, 1109, 112246], [20240905, 3250.4, 3250.0, 3250.4, 3249.4, 3249.8, 128, null, 1110, 112248], [20240905, 3249.8, 3249.4, 3250.6, 3249.4, 3249.4, 109, null, 1111, 112247], [20240905, 3249.4, 3249.6, 3250.4, 3249.4, 3249.4, 52, null, 1112, 112249], [20240905, 3249.4, 3249.6, 3250.4, 3249.2, 3249.2, 79, null, 1113, 112281], [20240905, 3249.2, 3249.8, 3249.8, 3249.0, 3249.6, 122, null, 1114, 112308], [20240905, 3249.6, 3249.2, 3249.6, 3248.2, 3248.4, 184, null, 1115, 112332], [20240905, 3248.4, 3248.4, 3249.2, 3248.2, 3248.2, 65, null, 1116, 112342], [20240905, 3248.2, 3248.4, 3248.6, 3246.6, 3248.0, 262, null, 1117, 112382], [20240905, 3248.0, 3247.4, 3252.6, 3247.0, 3251.6, 856, null, 1118, 112484], [20240905, 3251.6, 3251.6, 3251.6, 3249.0, 3250.6, 345, null, 1119, 112588], [20240905, 3250.6, 3250.6, 3252.0, 3250.2, 3252.0, 205, null, 1120, 112596], [20240905, 3252.0, 3251.8, 3252.8, 3250.6, 3251.0, 184, null, 1121, 112657], [20240905, 3251.0, 3251.0, 3252.0, 3250.6, 3251.0, 195, null, 1122, 112638], [20240905, 3251.0, 3251.2, 3252.4, 3250.6, 3250.6, 204, null, 1123, 112685], [20240905, 3250.6, 3250.8, 3251.0, 3249.2, 3249.6, 109, null, 1124, 112698], [20240905, 3249.6, 3249.8, 3251.4, 3249.6, 3251.2, 136, null, 1125, 112760], [20240905, 3251.2, 3251.2, 3251.4, 3250.6, 3251.2, 69, null, 1126, 112772], [20240905, 3251.2, 3251.6, 3251.6, 3251.0, 3251.4, 110, null, 1127, 112756], [20240905, 3251.4, 3251.4, 3252.8, 3251.2, 3252.4, 145, null, 1128, 112772], [20240905, 3252.4, 3252.6, 3252.6, 3251.4, 3252.6, 130, null, 1129, 112817], [20240905, 3252.6, 3252.4, 3253.4, 3251.4, 3252.4, 269, null, 1130, 112849], [20240905, 3252.4, 3251.6, 3253.0, 3250.0, 3252.2, 197, null, 1301, 112903], [20240905, 3252.2, 3252.0, 3252.4, 3251.0, 3252.0, 63, null, 1302, 112914], [20240905, 3252.0, 3252.0, 3253.2, 3250.6, 3250.6, 153, null, 1303, 112972], [20240905, 3250.6, 3250.4, 3251.4, 3250.4, 3250.8, 50, null, 1304, 112974], [20240905, 3250.8, 3250.8, 3251.0, 3250.0, 3250.2, 91, null, 1305, 112988], [20240905, 3250.2, 3250.0, 3250.4, 3249.2, 3249.4, 126, null, 1306, 113008], [20240905, 3249.4, 3249.8, 3251.4, 3249.2, 3250.0, 122, null, 1307, 113023], [20240905, 3250.0, 3250.4, 3251.0, 3250.0, 3250.2, 52, null, 1308, 113027], [20240905, 3250.2, 3250.4, 3250.6, 3249.6, 3249.6, 98, null, 1309, 113075], [20240905, 3249.6, 3249.6, 3251.0, 3249.4, 3250.8, 88, null, 1310, 113087], [20240905, 3250.8, 3250.2, 3250.6, 3250.0, 3250.2, 69, null, 1311, 113096], [20240905, 3250.2, 3250.0, 3250.4, 3249.6, 3250.4, 58, null, 1312, 113099], [20240905, 3250.4, 3250.2, 3250.6, 3249.8, 3250.4, 55, null, 1313, 113112], [20240905, 3250.4, 3250.4, 3250.8, 3250.0, 3250.2, 59, null, 1314, 113117], [20240905, 3250.2, 3250.2, 3250.6, 3249.6, 3250.6, 61, null, 1315, 113122], [20240905, 3250.6, 3250.6, 3250.8, 3249.8, 3250.2, 70, null, 1316, 113134], [20240905, 3250.2, 3249.6, 3250.4, 3249.4, 3249.6, 86, null, 1317, 113129], [20240905, 3249.6, 3249.8, 3250.2, 3249.4, 3249.6, 57, null, 1318, 113134], [20240905, 3249.6, 3249.8, 3250.0, 3249.4, 3249.8, 37, null, 1319, 113126], [20240905, 3249.8, 3250.0, 3250.0, 3249.0, 3249.6, 97, null, 1320, 113127], [20240905, 3249.6, 3249.6, 3250.0, 3249.4, 3250.0, 82, null, 1321, 113143], [20240905, 3250.0, 3250.0, 3250.4, 3249.4, 3249.4, 94, null, 1322, 113163], [20240905, 3249.4, 3249.8, 3250.2, 3249.2, 3250.2, 63, null, 1323, 113174], [20240905, 3250.2, 3249.8, 3250.8, 3249.8, 3250.0, 58, null, 1324, 113175], [20240905, 3250.0, 3250.2, 3250.8, 3250.0, 3250.0, 53, null, 1325, 113187], [20240905, 3250.0, 3250.4, 3251.2, 3250.0, 3251.2, 60, null, 1326, 113198], [20240905, 3251.2, 3251.0, 3251.0, 3249.8, 3250.4, 172, null, 1327, 113201], [20240905, 3250.4, 3250.0, 3250.4, 3249.4, 3249.6, 49, null, 1328, 113219], [20240905, 3249.6, 3250.0, 3250.0, 3249.0, 3249.6, 48, null, 1329, 113240], [20240905, 3249.6, 3249.0, 3249.8, 3248.8, 3249.6, 132, null, 1330, 113276], [20240905, 3249.6, 3249.4, 3249.6, 3249.0, 3249.0, 92, null, 1331, 113311], [20240905, 3249.0, 3249.2, 3249.8, 3248.8, 3249.2, 92, null, 1332, 113337], [20240905, 3249.2, 3249.0, 3250.0, 3248.8, 3249.4, 78, null, 1333, 113340], [20240905, 3249.4, 3249.4, 3250.0, 3249.4, 3249.6, 44, null, 1334, 113347], [20240905, 3249.6, 3249.8, 3249.8, 3248.6, 3249.0, 69, null, 1335, 113359], [20240905, 3249.0, 3249.0, 3249.6, 3248.6, 3249.0, 67, null, 1336, 113377], [20240905, 3249.0, 3249.0, 3249.8, 3249.0, 3249.6, 56, null, 1337, 113398], [20240905, 3249.6, 3249.6, 3249.8, 3249.0, 3249.0, 48, null, 1338, 113404], [20240905, 3249.0, 3248.8, 3249.8, 3248.8, 3249.6, 53, null, 1339, 113412], [20240905, 3249.6, 3249.6, 3250.2, 3249.4, 3249.4, 127, null, 1340, 113416], [20240905, 3249.4, 3249.2, 3249.8, 3249.0, 3249.4, 60, null, 1341, 113425], [20240905, 3249.4, 3249.2, 3250.2, 3248.8, 3249.0, 146, null, 1342, 113469], [20240905, 3249.0, 3249.4, 3250.0, 3249.0, 3249.0, 113, null, 1343, 113522], [20240905, 3249.0, 3249.0, 3249.2, 3248.2, 3248.2, 75, null, 1344, 113526], [20240905, 3248.2, 3248.4, 3249.4, 3248.0, 3248.6, 154, null, 1345, 113577], [20240905, 3248.6, 3248.6, 3248.8, 3248.2, 3248.8, 48, null, 1346, 113577], [20240905, 3248.8, 3248.8, 3249.0, 3248.4, 3248.6, 51, null, 1347, 113585], [20240905, 3248.6, 3248.4, 3248.8, 3247.8, 3248.4, 136, null, 1348, 113597], [20240905, 3248.4, 3248.4, 3249.2, 3248.2, 3248.2, 74, null, 1349, 113592], [20240905, 3248.2, 3248.4, 3248.8, 3248.0, 3248.2, 54, null, 1350, 113600], [20240905, 3248.2, 3248.4, 3248.6, 3247.8, 3248.0, 102, null, 1351, 113598], [20240905, 3248.0, 3247.8, 3252.6, 3247.8, 3252.0, 881, null, 1352, 113991], [20240905, 3252.0, 3252.0, 3252.0, 3249.8, 3250.6, 314, null, 1353, 114108], [20240905, 3250.6, 3250.8, 3252.0, 3250.2, 3251.6, 207, null, 1354, 114160], [20240905, 3251.6, 3251.6, 3252.0, 3250.8, 3251.0, 302, null, 1355, 114197], [20240905, 3251.0, 3250.8, 3251.8, 3249.4, 3249.4, 215, null, 1356, 114280], [20240905, 3249.4, 3249.4, 3249.8, 3248.6, 3249.4, 157, null, 1357, 114304], [20240905, 3249.4, 3249.8, 3250.4, 3248.8, 3249.0, 142, null, 1358, 114310], [20240905, 3249.0, 3249.2, 3249.8, 3248.6, 3249.0, 61, null, 1359, 114303], [20240905, 3249.0, 3248.8, 3249.0, 3248.2, 3249.0, 87, null, 1400, 114307], [20240905, 3249.0, 3248.6, 3248.8, 3248.0, 3248.4, 96, null, 1401, 114325], [20240905, 3248.4, 3248.6, 3249.0, 3248.0, 3248.2, 84, null, 1402, 114343], [20240905, 3248.2, 3248.0, 3248.2, 3246.0, 3246.2, 480, null, 1403, 114427], [20240905, 3246.2, 3246.2, 3249.4, 3245.8, 3249.4, 461, null, 1404, 114670], [20240905, 3249.4, 3249.4, 3250.4, 3248.4, 3249.2, 289, null, 1405, 114805], [20240905, 3249.2, 3249.2, 3250.6, 3248.8, 3249.2, 212, null, 1406, 114855], [20240905, 3249.2, 3249.2, 3250.0, 3248.8, 3249.6, 148, null, 1407, 114911], [20240905, 3249.6, 3249.4, 3251.2, 3249.0, 3250.4, 237, null, 1408, 115002], [20240905, 3250.4, 3250.6, 3252.6, 3250.4, 3251.4, 286, null, 1409, 115132], [20240905, 3251.4, 3251.4, 3251.6, 3249.8, 3250.2, 180, null, 1410, 115215], [20240905, 3250.2, 3250.2, 3250.4, 3249.4, 3250.4, 98, null, 1411, 115245], [20240905, 3250.4, 3250.2, 3251.0, 3250.0, 3251.0, 105, null, 1412, 115281], [20240905, 3251.0, 3250.4, 3251.4, 3249.8, 3250.2, 116, null, 1413, 115315], [20240905, 3250.2, 3250.0, 3250.8, 3249.8, 3249.8, 78, null, 1414, 115335], [20240905, 3249.8, 3250.0, 3251.4, 3249.8, 3250.6, 125, null, 1415, 115395], [20240905, 3250.6, 3250.6, 3252.0, 3250.2, 3251.8, 122, null, 1416, 115446], [20240905, 3251.8, 3251.6, 3253.8, 3251.4, 3253.8, 423, null, 1417, 115526], [20240905, 3253.8, 3253.6, 3254.2, 3252.0, 3252.2, 271, null, 1418, 115586], [20240905, 3252.2, 3251.6, 3253.0, 3251.6, 3252.8, 129, null, 1419, 115593], [20240905, 3252.8, 3252.8, 3255.0, 3252.6, 3253.8, 239, null, 1420, 115650], [20240905, 3253.8, 3253.8, 3254.0, 3252.2, 3252.6, 166, null, 1421, 115695], [20240905, 3252.6, 3252.4, 3253.0, 3251.4, 3252.0, 145, null, 1422, 115749], [20240905, 3252.0, 3252.0, 3252.2, 3250.4, 3251.6, 161, null, 1423, 115786], [20240905, 3251.6, 3251.4, 3252.4, 3251.4, 3251.6, 134, null, 1424, 115807], [20240905, 3251.6, 3251.4, 3251.8, 3251.0, 3251.4, 78, null, 1425, 115814], [20240905, 3251.4, 3251.2, 3251.4, 3250.4, 3250.8, 80, null, 1426, 115823], [20240905, 3250.8, 3251.2, 3251.2, 3249.6, 3249.8, 115, null, 1427, 115843], [20240905, 3249.8, 3250.0, 3250.6, 3249.6, 3250.4, 81, null, 1428, 115857], [20240905, 3250.4, 3250.2, 3252.4, 3250.0, 3252.0, 247, null, 1429, 115911], [20240905, 3252.0, 3252.2, 3252.6, 3251.4, 3252.4, 125, null, 1430, 115946], [20240905, 3252.4, 3252.2, 3253.6, 3252.2, 3252.8, 129, null, 1431, 115983], [20240905, 3252.8, 3252.8, 3254.0, 3252.4, 3254.0, 168, null, 1432, 116043], [20240905, 3254.0, 3253.6, 3255.8, 3253.6, 3255.4, 343, null, 1433, 116127], [20240905, 3255.4, 3255.8, 3257.6, 3255.2, 3257.2, 438, null, 1434, 116268], [20240905, 3257.2, 3257.0, 3257.4, 3255.0, 3257.0, 328, null, 1435, 116395], [20240905, 3257.0, 3257.0, 3257.2, 3255.2, 3256.6, 258, null, 1436, 116456], [20240905, 3256.6, 3257.0, 3258.0, 3255.8, 3257.8, 305, null, 1437, 116519], [20240905, 3257.8, 3257.8, 3258.6, 3256.8, 3257.2, 254, null, 1438, 116619], [20240905, 3257.2, 3257.4, 3259.8, 3257.4, 3259.2, 257, null, 1439, 116672], [20240905, 3259.2, 3259.4, 3261.4, 3259.2, 3261.2, 346, null, 1440, 116789], [20240905, 3261.2, 3261.2, 3261.8, 3257.4, 3257.8, 454, null, 1441, 116984], [20240905, 3257.8, 3257.4, 3258.4, 3257.0, 3257.8, 233, null, 1442, 117080], [20240905, 3257.8, 3257.8, 3258.4, 3255.8, 3256.4, 277, null, 1443, 117148], [20240905, 3256.4, 3256.0, 3258.0, 3256.0, 3257.8, 263, null, 1444, 117207], [20240905, 3257.8, 3257.4, 3258.8, 3257.4, 3258.4, 200, null, 1445, 117246], [20240905, 3258.4, 3258.4, 3259.0, 3257.6, 3258.8, 229, null, 1446, 117315], [20240905, 3258.8, 3258.4, 3259.0, 3258.2, 3259.0, 183, null, 1447, 117312], [20240905, 3259.0, 3258.8, 3259.4, 3257.2, 3257.4, 157, null, 1448, 117341], [20240905, 3257.4, 3257.6, 3257.6, 3256.4, 3257.0, 209, null, 1449, 117430], [20240905, 3257.0, 3256.4, 3258.4, 3256.4, 3258.4, 200, null, 1450, 117496], [20240905, 3258.4, 3258.4, 3258.8, 3257.2, 3257.4, 231, null, 1451, 117561], [20240905, 3257.4, 3257.4, 3258.2, 3257.2, 3257.8, 161, null, 1452, 117639], [20240905, 3257.8, 3257.8, 3257.8, 3257.0, 3257.0, 121, null, 1453, 117690], [20240905, 3257.0, 3257.0, 3257.0, 3255.2, 3255.2, 259, null, 1454, 117792], [20240905, 3255.2, 3255.0, 3255.8, 3254.6, 3255.2, 332, null, 1455, 117941], [20240905, 3255.2, 3255.0, 3255.0, 3253.8, 3254.4, 281, null, 1456, 118043], [20240905, 3254.4, 3254.2, 3254.8, 3253.8, 3253.8, 275, null, 1457, 118137], [20240905, 3253.8, 3254.0, 3254.2, 3252.6, 3252.8, 350, null, 1458, 118282], [20240905, 3252.8, 3252.8, 3253.8, 3252.8, 3253.8, 374, null, 1459, 118421], [20240905, 3253.8, 3253.4, 3254.8, 3253.2, 3254.0, 383, null, 1500, 118595], [20240906, 3254.0, 3261.0, 3265.4, 3256.6, 3257.4, 1729, null, 931, 117677], [20240906, 3257.4, 3256.8, 3259.2, 3252.4, 3255.4, 999, null, 932, 117180], [20240906, 3255.4, 3255.4, 3257.0, 3254.0, 3254.8, 354, null, 933, 117033], [20240906, 3254.8, 3254.4, 3255.2, 3250.4, 3251.0, 515, null, 934, 116777], [20240906, 3251.0, 3250.6, 3254.4, 3250.4, 3253.0, 382, null, 935, 116635], [20240906, 3253.0, 3253.0, 3253.0, 3249.8, 3251.2, 473, null, 936, 116402], [20240906, 3251.2, 3251.4, 3252.8, 3250.6, 3252.0, 321, null, 937, 116230], [20240906, 3252.0, 3251.6, 3252.6, 3250.6, 3251.6, 259, null, 938, 116084], [20240906, 3251.6, 3252.0, 3252.8, 3251.2, 3251.4, 203, null, 939, 115996], [20240906, 3251.4, 3251.2, 3251.4, 3249.6, 3250.8, 315, null, 940, 115879], [20240906, 3250.8, 3250.8, 3251.8, 3249.4, 3250.0, 404, null, 941, 115704], [20240906, 3250.0, 3250.6, 3254.8, 3249.6, 3254.6, 444, null, 942, 115527], [20240906, 3254.6, 3254.8, 3258.8, 3254.2, 3256.2, 600, null, 943, 115307], [20240906, 3256.2, 3256.0, 3259.0, 3253.6, 3257.8, 611, null, 944, 115064], [20240906, 3257.8, 3258.2, 3258.2, 3256.0, 3257.4, 376, null, 945, 114910], [20240906, 3257.4, 3257.2, 3259.0, 3256.4, 3257.0, 425, null, 946, 114794], [20240906, 3257.0, 3256.8, 3260.0, 3256.8, 3260.0, 290, null, 947, 114710], [20240906, 3260.0, 3260.4, 3264.8, 3259.6, 3264.0, 985, null, 948, 114325], [20240906, 3264.0, 3263.0, 3263.8, 3259.8, 3259.8, 325, null, 949, 114186], [20240906, 3259.8, 3260.2, 3262.8, 3259.6, 3262.6, 282, null, 950, 114111], [20240906, 3262.6, 3262.2, 3263.0, 3259.6, 3261.2, 389, null, 951, 114018], [20240906, 3261.2, 3261.2, 3262.0, 3260.4, 3260.6, 277, null, 952, 113947], [20240906, 3260.6, 3260.4, 3260.8, 3257.6, 3258.0, 364, null, 953, 113862], [20240906, 3258.0, 3258.6, 3260.8, 3258.2, 3260.4, 206, null, 954, 113801], [20240906, 3260.4, 3260.2, 3262.2, 3259.2, 3262.2, 205, null, 955, 113728], [20240906, 3262.2, 3261.8, 3261.8, 3259.2, 3260.0, 211, null, 956, 113687], [20240906, 3260.0, 3259.8, 3262.2, 3259.0, 3261.8, 241, null, 957, 113597], [20240906, 3261.8, 3262.2, 3264.8, 3261.8, 3264.8, 440, null, 958, 113464], [20240906, 3264.8, 3265.0, 3269.4, 3265.0, 3269.0, 947, null, 959, 113021], [20240906, 3269.0, 3269.2, 3272.0, 3269.2, 3271.0, 877, null, 1000, 112750], [20240906, 3271.0, 3271.4, 3273.2, 3267.0, 3267.0, 748, null, 1001, 112473], [20240906, 3267.0, 3267.4, 3268.6, 3265.4, 3266.0, 464, null, 1002, 112289], [20240906, 3266.0, 3265.8, 3266.0, 3263.2, 3266.0, 439, null, 1003, 112234], [20240906, 3266.0, 3266.6, 3266.8, 3264.4, 3265.2, 365, null, 1004, 112159], [20240906, 3265.2, 3265.4, 3265.4, 3262.2, 3263.6, 262, null, 1005, 112075], [20240906, 3263.6, 3263.6, 3265.2, 3263.2, 3263.6, 208, null, 1006, 112038], [20240906, 3263.6, 3263.8, 3264.0, 3262.4, 3264.0, 205, null, 1007, 112008], [20240906, 3264.0, 3264.0, 3264.4, 3261.0, 3261.0, 231, null, 1008, 111964], [20240906, 3261.0, 3261.0, 3264.4, 3260.8, 3264.4, 231, null, 1009, 111923], [20240906, 3264.4, 3264.4, 3265.0, 3261.4, 3262.2, 212, null, 1010, 111907], [20240906, 3262.2, 3261.8, 3264.0, 3261.8, 3262.4, 113, null, 1011, 111872], [20240906, 3262.4, 3262.6, 3263.6, 3261.2, 3261.6, 127, null, 1012, 111848], [20240906, 3261.6, 3261.2, 3262.4, 3260.6, 3260.8, 217, null, 1013, 111815], [20240906, 3260.8, 3260.8, 3261.6, 3260.6, 3261.2, 97, null, 1014, 111788], [20240906, 3261.2, 3261.4, 3263.0, 3261.2, 3262.0, 114, null, 1015, 111764], [20240906, 3262.0, 3261.8, 3262.6, 3261.2, 3262.6, 140, null, 1016, 111717], [20240906, 3262.6, 3262.0, 3263.2, 3261.6, 3261.6, 97, null, 1017, 111696], [20240906, 3261.6, 3261.8, 3262.0, 3261.0, 3261.8, 111, null, 1018, 111677], [20240906, 3261.8, 3262.0, 3263.6, 3262.0, 3263.6, 119, null, 1019, 111613], [20240906, 3263.6, 3263.4, 3264.2, 3262.6, 3264.0, 110, null, 1020, 111565], [20240906, 3264.0, 3264.0, 3265.4, 3263.2, 3265.4, 180, null, 1021, 111507], [20240906, 3265.4, 3265.4, 3265.8, 3263.0, 3264.0, 170, null, 1022, 111484], [20240906, 3264.0, 3264.0, 3264.6, 3263.4, 3263.4, 95, null, 1023, 111450], [20240906, 3263.4, 3263.4, 3265.4, 3263.4, 3265.4, 136, null, 1024, 111381], [20240906, 3265.4, 3265.0, 3265.2, 3263.8, 3264.0, 84, null, 1025, 111352], [20240906, 3264.0, 3264.4, 3265.6, 3264.4, 3265.0, 131, null, 1026, 111286], [20240906, 3265.0, 3265.0, 3266.0, 3264.8, 3266.0, 96, null, 1027, 111243], [20240906, 3266.0, 3265.6, 3266.4, 3265.2, 3265.8, 100, null, 1028, 111208], [20240906, 3265.8, 3266.0, 3266.4, 3265.4, 3265.4, 92, null, 1029, 111157], [20240906, 3265.4, 3265.6, 3266.2, 3264.4, 3264.4, 161, null, 1030, 111131], [20240906, 3264.4, 3264.4, 3265.2, 3263.4, 3264.0, 95, null, 1031, 111109], [20240906, 3264.0, 3264.2, 3264.2, 3262.0, 3262.6, 117, null, 1032, 111084], [20240906, 3262.6, 3262.6, 3262.8, 3261.8, 3262.2, 118, null, 1033, 111056], [20240906, 3262.2, 3262.2, 3262.6, 3261.6, 3261.8, 83, null, 1034, 111026], [20240906, 3261.8, 3261.6, 3262.8, 3261.6, 3262.2, 112, null, 1035, 111028], [20240906, 3262.2, 3262.4, 3263.6, 3262.2, 3263.4, 103, null, 1036, 111020], [20240906, 3263.4, 3263.2, 3263.2, 3261.8, 3262.2, 71, null, 1037, 111009], [20240906, 3262.2, 3262.2, 3263.0, 3262.0, 3262.8, 49, null, 1038, 111006], [20240906, 3262.8, 3262.8, 3262.8, 3261.2, 3261.8, 98, null, 1039, 110998], [20240906, 3261.8, 3261.6, 3262.8, 3261.2, 3262.8, 83, null, 1040, 110990], [20240906, 3262.8, 3262.4, 3264.6, 3262.4, 3264.0, 95, null, 1041, 110974], [20240906, 3264.0, 3264.2, 3264.4, 3262.0, 3262.6, 61, null, 1042, 110943], [20240906, 3262.6, 3262.8, 3263.2, 3262.4, 3262.4, 56, null, 1043, 110928], [20240906, 3262.4, 3262.6, 3263.0, 3262.0, 3262.2, 94, null, 1044, 110886], [20240906, 3262.2, 3262.0, 3263.0, 3262.0, 3262.6, 56, null, 1045, 110855], [20240906, 3262.6, 3263.0, 3263.0, 3261.6, 3261.8, 109, null, 1046, 110843], [20240906, 3261.8, 3261.6, 3262.4, 3261.4, 3262.2, 94, null, 1047, 110834], [20240906, 3262.2, 3262.0, 3263.2, 3262.0, 3262.6, 120, null, 1048, 110791], [20240906, 3262.6, 3263.0, 3263.0, 3261.6, 3261.6, 84, null, 1049, 110762], [20240906, 3261.6, 3261.2, 3262.2, 3260.8, 3260.8, 169, null, 1050, 110737], [20240906, 3260.8, 3260.8, 3261.4, 3258.4, 3258.8, 316, null, 1051, 110685], [20240906, 3258.8, 3259.0, 3259.8, 3258.2, 3258.8, 193, null, 1052, 110602], [20240906, 3258.8, 3258.6, 3259.0, 3257.6, 3258.2, 195, null, 1053, 110524], [20240906, 3258.2, 3258.2, 3259.8, 3257.6, 3259.6, 162, null, 1054, 110472], [20240906, 3259.6, 3259.2, 3259.4, 3258.0, 3258.0, 88, null, 1055, 110433], [20240906, 3258.0, 3258.6, 3258.8, 3258.0, 3258.8, 94, null, 1056, 110414], [20240906, 3258.8, 3259.0, 3259.0, 3257.6, 3258.4, 91, null, 1057, 110395], [20240906, 3258.4, 3258.4, 3258.4, 3257.2, 3257.4, 127, null, 1058, 110399], [20240906, 3257.4, 3257.4, 3258.0, 3257.2, 3257.2, 127, null, 1059, 110344], [20240906, 3257.2, 3257.6, 3257.8, 3257.2, 3257.2, 90, null, 1100, 110318], [20240906, 3257.2, 3257.4, 3257.4, 3256.4, 3257.2, 216, null, 1101, 110336], [20240906, 3257.2, 3257.2, 3257.4, 3256.2, 3256.2, 132, null, 1102, 110344], [20240906, 3256.2, 3256.4, 3256.4, 3255.8, 3255.8, 163, null, 1103, 110293], [20240906, 3255.8, 3255.8, 3256.0, 3255.2, 3255.2, 100, null, 1104, 110275], [20240906, 3255.2, 3255.6, 3256.0, 3255.0, 3255.6, 148, null, 1105, 110273], [20240906, 3255.6, 3255.8, 3255.8, 3254.4, 3254.8, 178, null, 1106, 110212], [20240906, 3254.8, 3255.2, 3256.0, 3254.4, 3256.0, 128, null, 1107, 110164], [20240906, 3256.0, 3256.0, 3256.8, 3255.8, 3256.6, 150, null, 1108, 110136], [20240906, 3256.6, 3256.2, 3256.4, 3255.6, 3255.8, 86, null, 1109, 110128], [20240906, 3255.8, 3255.6, 3256.0, 3254.8, 3255.4, 115, null, 1110, 110088], [20240906, 3255.4, 3255.2, 3255.8, 3254.6, 3254.6, 101, null, 1111, 110082], [20240906, 3254.6, 3254.6, 3254.6, 3253.2, 3254.0, 204, null, 1112, 110079], [20240906, 3254.0, 3253.6, 3253.6, 3252.0, 3252.8, 225, null, 1113, 110035], [20240906, 3252.8, 3253.0, 3253.2, 3252.0, 3252.0, 125, null, 1114, 110048], [20240906, 3252.0, 3252.0, 3252.4, 3251.6, 3251.6, 146, null, 1115, 110039], [20240906, 3251.6, 3251.8, 3251.8, 3250.4, 3250.6, 330, null, 1116, 110048], [20240906, 3250.6, 3250.8, 3250.8, 3250.2, 3250.6, 245, null, 1117, 110153], [20240906, 3250.6, 3251.0, 3251.0, 3250.0, 3250.8, 212, null, 1118, 110162], [20240906, 3250.8, 3250.8, 3251.0, 3250.2, 3250.6, 72, null, 1119, 110154], [20240906, 3250.6, 3250.4, 3251.2, 3250.0, 3250.6, 157, null, 1120, 110165], [20240906, 3250.6, 3251.2, 3251.2, 3249.4, 3250.6, 286, null, 1121, 110191], [20240906, 3250.6, 3250.4, 3250.4, 3249.4, 3249.6, 150, null, 1122, 110238], [20240906, 3249.6, 3249.4, 3249.4, 3247.4, 3247.8, 513, null, 1123, 110367], [20240906, 3247.8, 3247.6, 3249.0, 3246.0, 3247.4, 352, null, 1124, 110382], [20240906, 3247.4, 3247.2, 3247.2, 3245.4, 3246.0, 285, null, 1125, 110421], [20240906, 3246.0, 3246.0, 3246.0, 3243.8, 3245.0, 368, null, 1126, 110420], [20240906, 3245.0, 3244.8, 3245.2, 3242.4, 3243.4, 202, null, 1127, 110435], [20240906, 3243.4, 3243.0, 3246.2, 3242.8, 3244.6, 274, null, 1128, 110437], [20240906, 3244.6, 3244.2, 3244.8, 3242.2, 3242.8, 191, null, 1129, 110443], [20240906, 3242.8, 3242.4, 3245.0, 3242.4, 3242.4, 250, null, 1130, 110481], [20240906, 3242.4, 3242.4, 3245.6, 3242.4, 3244.0, 450, null, 1301, 110548], [20240906, 3244.0, 3244.2, 3246.6, 3243.4, 3245.2, 268, null, 1302, 110592], [20240906, 3245.2, 3245.6, 3247.8, 3244.8, 3247.4, 222, null, 1303, 110622], [20240906, 3247.4, 3247.4, 3247.6, 3246.0, 3246.2, 209, null, 1304, 110725], [20240906, 3246.2, 3246.2, 3249.8, 3246.2, 3248.8, 279, null, 1305, 110816], [20240906, 3248.8, 3248.6, 3248.6, 3246.2, 3246.8, 191, null, 1306, 110866], [20240906, 3246.8, 3246.6, 3248.6, 3246.6, 3247.8, 138, null, 1307, 110894], [20240906, 3247.8, 3248.2, 3249.0, 3247.2, 3247.4, 120, null, 1308, 110935], [20240906, 3247.4, 3247.4, 3247.6, 3246.0, 3246.0, 132, null, 1309, 110963], [20240906, 3246.0, 3246.4, 3247.8, 3246.2, 3246.6, 177, null, 1310, 111033], [20240906, 3246.6, 3246.6, 3247.8, 3246.6, 3247.4, 83, null, 1311, 111049], [20240906, 3247.4, 3247.6, 3247.8, 3246.8, 3247.0, 85, null, 1312, 111079], [20240906, 3247.0, 3247.0, 3248.4, 3246.2, 3246.2, 144, null, 1313, 111132], [20240906, 3246.2, 3246.2, 3246.6, 3245.0, 3245.0, 116, null, 1314, 111143], [20240906, 3245.0, 3245.8, 3245.8, 3244.4, 3244.8, 148, null, 1315, 111164], [20240906, 3244.8, 3245.0, 3246.0, 3245.0, 3245.2, 138, null, 1316, 111182], [20240906, 3245.2, 3245.0, 3245.4, 3243.8, 3245.0, 137, null, 1317, 111213], [20240906, 3245.0, 3244.6, 3246.8, 3244.6, 3244.6, 127, null, 1318, 111228], [20240906, 3244.6, 3244.8, 3245.4, 3244.6, 3245.0, 61, null, 1319, 111247], [20240906, 3245.0, 3245.0, 3245.2, 3244.2, 3245.2, 74, null, 1320, 111267], [20240906, 3245.2, 3245.0, 3245.4, 3244.6, 3245.0, 85, null, 1321, 111276], [20240906, 3245.0, 3244.6, 3244.8, 3243.6, 3243.8, 113, null, 1322, 111273], [20240906, 3243.8, 3243.8, 3245.0, 3243.8, 3244.0, 63, null, 1323, 111277], [20240906, 3244.0, 3244.0, 3244.6, 3243.6, 3243.8, 68, null, 1324, 111285], [20240906, 3243.8, 3243.8, 3244.6, 3243.6, 3244.0, 36, null, 1325, 111287], [20240906, 3244.0, 3244.0, 3245.8, 3244.0, 3245.0, 79, null, 1326, 111281], [20240906, 3245.0, 3244.4, 3244.6, 3243.0, 3243.0, 130, null, 1327, 111262], [20240906, 3243.0, 3243.0, 3243.4, 3242.0, 3242.8, 147, null, 1328, 111290], [20240906, 3242.8, 3243.0, 3246.2, 3243.0, 3244.8, 444, null, 1329, 111248], [20240906, 3244.8, 3244.8, 3244.8, 3243.0, 3243.4, 132, null, 1330, 111225], [20240906, 3243.4, 3243.4, 3243.6, 3242.0, 3242.6, 113, null, 1331, 111226], [20240906, 3242.6, 3242.6, 3243.6, 3242.0, 3242.4, 201, null, 1332, 111266], [20240906, 3242.4, 3242.4, 3243.2, 3242.2, 3242.4, 110, null, 1333, 111256], [20240906, 3242.4, 3242.8, 3243.2, 3242.2, 3243.0, 74, null, 1334, 111269], [20240906, 3243.0, 3243.2, 3243.6, 3242.6, 3243.0, 57, null, 1335, 111281], [20240906, 3243.0, 3243.0, 3243.6, 3242.4, 3242.6, 83, null, 1336, 111288], [20240906, 3242.6, 3242.4, 3242.8, 3241.8, 3242.6, 152, null, 1337, 111328], [20240906, 3242.6, 3242.6, 3243.8, 3242.2, 3243.2, 152, null, 1338, 111385], [20240906, 3243.2, 3243.4, 3243.8, 3241.8, 3242.0, 126, null, 1339, 111408], [20240906, 3242.0, 3242.0, 3242.6, 3241.6, 3241.6, 121, null, 1340, 111417], [20240906, 3241.6, 3241.6, 3242.4, 3241.4, 3241.8, 105, null, 1341, 111421], [20240906, 3241.8, 3241.8, 3242.0, 3241.2, 3241.2, 90, null, 1342, 111408], [20240906, 3241.2, 3241.4, 3241.4, 3240.6, 3240.8, 285, null, 1343, 111344], [20240906, 3240.8, 3240.6, 3242.4, 3240.6, 3241.0, 145, null, 1344, 111367], [20240906, 3241.0, 3241.4, 3241.6, 3240.8, 3241.4, 67, null, 1345, 111383], [20240906, 3241.4, 3241.6, 3241.8, 3240.4, 3240.8, 152, null, 1346, 111394], [20240906, 3240.8, 3241.0, 3241.0, 3239.2, 3239.8, 259, null, 1347, 111368], [20240906, 3239.8, 3239.6, 3242.2, 3239.6, 3241.0, 267, null, 1348, 111366], [20240906, 3241.0, 3241.0, 3242.8, 3241.0, 3241.2, 134, null, 1349, 111373], [20240906, 3241.2, 3241.6, 3241.6, 3238.6, 3238.8, 220, null, 1350, 111441], [20240906, 3238.8, 3238.6, 3239.0, 3237.2, 3238.0, 228, null, 1351, 111488], [20240906, 3238.0, 3238.6, 3242.4, 3238.0, 3241.8, 254, null, 1352, 111491], [20240906, 3241.8, 3241.6, 3242.0, 3240.2, 3240.8, 132, null, 1353, 111493], [20240906, 3240.8, 3241.0, 3241.2, 3239.0, 3240.4, 133, null, 1354, 111536], [20240906, 3240.4, 3240.0, 3240.2, 3238.8, 3239.4, 96, null, 1355, 111534], [20240906, 3239.4, 3239.4, 3239.4, 3238.2, 3238.8, 89, null, 1356, 111550], [20240906, 3238.8, 3239.0, 3239.0, 3238.4, 3238.6, 38, null, 1357, 111556], [20240906, 3238.6, 3238.6, 3240.0, 3238.6, 3239.2, 57, null, 1358, 111579], [20240906, 3239.2, 3239.8, 3239.8, 3238.6, 3239.0, 75, null, 1359, 111601], [20240906, 3239.0, 3238.8, 3240.2, 3238.6, 3239.4, 96, null, 1400, 111621], [20240906, 3239.4, 3239.0, 3240.0, 3238.8, 3239.4, 97, null, 1401, 111661], [20240906, 3239.4, 3239.4, 3240.0, 3239.0, 3239.2, 72, null, 1402, 111690], [20240906, 3239.2, 3239.2, 3240.4, 3238.8, 3240.2, 114, null, 1403, 111701], [20240906, 3240.2, 3240.4, 3243.2, 3239.6, 3240.2, 427, null, 1404, 111712], [20240906, 3240.2, 3240.2, 3241.2, 3239.6, 3241.0, 144, null, 1405, 111738], [20240906, 3241.0, 3241.0, 3241.0, 3239.0, 3239.2, 135, null, 1406, 111754], [20240906, 3239.2, 3239.0, 3240.0, 3239.0, 3239.4, 78, null, 1407, 111776], [20240906, 3239.4, 3239.4, 3239.8, 3238.8, 3239.0, 101, null, 1408, 111800], [20240906, 3239.0, 3239.0, 3239.6, 3237.6, 3237.8, 145, null, 1409, 111830], [20240906, 3237.8, 3238.0, 3239.4, 3237.8, 3238.2, 231, null, 1410, 111936], [20240906, 3238.2, 3238.6, 3238.8, 3238.0, 3238.0, 100, null, 1411, 111967], [20240906, 3238.0, 3238.2, 3238.4, 3237.6, 3238.0, 122, null, 1412, 111986], [20240906, 3238.0, 3238.0, 3238.4, 3237.8, 3238.4, 93, null, 1413, 111994], [20240906, 3238.4, 3238.4, 3238.6, 3237.8, 3238.0, 82, null, 1414, 112030], [20240906, 3238.0, 3238.0, 3239.0, 3238.0, 3238.4, 100, null, 1415, 112054], [20240906, 3238.4, 3238.4, 3238.8, 3237.6, 3238.2, 86, null, 1416, 112063], [20240906, 3238.2, 3238.6, 3239.0, 3238.0, 3239.0, 61, null, 1417, 112078], [20240906, 3239.0, 3239.2, 3239.2, 3237.6, 3237.8, 88, null, 1418, 112089], [20240906, 3237.8, 3237.8, 3238.8, 3237.6, 3238.4, 123, null, 1419, 112084], [20240906, 3238.4, 3238.4, 3238.6, 3237.2, 3238.2, 143, null, 1420, 112111], [20240906, 3238.2, 3237.8, 3238.6, 3237.8, 3238.6, 64, null, 1421, 112119], [20240906, 3238.6, 3238.6, 3239.2, 3238.0, 3238.4, 96, null, 1422, 112127], [20240906, 3238.4, 3238.0, 3238.8, 3238.0, 3238.2, 66, null, 1423, 112137], [20240906, 3238.2, 3238.6, 3239.8, 3238.0, 3239.4, 108, null, 1424, 112154], [20240906, 3239.4, 3239.4, 3239.8, 3237.6, 3238.6, 127, null, 1425, 112186], [20240906, 3238.6, 3238.2, 3238.6, 3236.4, 3237.6, 214, null, 1426, 112241], [20240906, 3237.6, 3237.0, 3238.4, 3235.2, 3238.0, 353, null, 1427, 112245], [20240906, 3238.0, 3237.6, 3238.8, 3237.0, 3237.8, 131, null, 1428, 112301], [20240906, 3237.8, 3237.8, 3237.8, 3236.8, 3237.2, 63, null, 1429, 112302], [20240906, 3237.2, 3237.6, 3238.0, 3236.6, 3237.2, 86, null, 1430, 112301], [20240906, 3237.2, 3236.8, 3238.2, 3236.8, 3238.0, 107, null, 1431, 112330], [20240906, 3238.0, 3237.8, 3238.4, 3237.6, 3238.0, 110, null, 1432, 112348], [20240906, 3238.0, 3238.2, 3240.8, 3238.0, 3239.8, 263, null, 1433, 112412], [20240906, 3239.8, 3239.8, 3241.8, 3239.6, 3240.0, 281, null, 1434, 112462], [20240906, 3240.0, 3240.0, 3240.6, 3237.6, 3237.8, 251, null, 1435, 112522], [20240906, 3237.8, 3237.6, 3237.8, 3237.0, 3237.2, 124, null, 1436, 112578], [20240906, 3237.2, 3237.2, 3237.6, 3235.6, 3236.0, 228, null, 1437, 112623], [20240906, 3236.0, 3235.8, 3237.0, 3235.4, 3235.6, 164, null, 1438, 112687], [20240906, 3235.6, 3236.0, 3236.4, 3235.4, 3235.8, 131, null, 1439, 112704], [20240906, 3235.8, 3235.6, 3236.6, 3234.4, 3234.6, 254, null, 1440, 112781], [20240906, 3234.6, 3234.8, 3234.8, 3232.2, 3232.2, 535, null, 1441, 112988], [20240906, 3232.2, 3232.2, 3232.8, 3229.4, 3230.0, 601, null, 1442, 113120], [20240906, 3230.0, 3230.0, 3231.4, 3228.6, 3229.4, 437, null, 1443, 113271], [20240906, 3229.4, 3229.4, 3230.2, 3229.0, 3229.0, 238, null, 1444, 113358], [20240906, 3229.0, 3228.6, 3229.6, 3227.6, 3228.4, 326, null, 1445, 113456], [20240906, 3228.4, 3228.2, 3230.6, 3227.8, 3227.8, 470, null, 1446, 113632], [20240906, 3227.8, 3227.6, 3227.6, 3225.8, 3225.8, 437, null, 1447, 113777], [20240906, 3225.8, 3225.8, 3227.8, 3225.6, 3227.0, 371, null, 1448, 113920], [20240906, 3227.0, 3227.0, 3227.4, 3225.4, 3225.6, 374, null, 1449, 114013], [20240906, 3225.6, 3225.6, 3227.0, 3225.2, 3225.6, 417, null, 1450, 114126], [20240906, 3225.6, 3225.0, 3225.8, 3224.2, 3224.8, 380, null, 1451, 114264], [20240906, 3224.8, 3225.4, 3225.8, 3223.0, 3224.8, 414, null, 1452, 114376], [20240906, 3224.8, 3225.0, 3225.2, 3223.8, 3225.0, 377, null, 1453, 114548], [20240906, 3225.0, 3224.8, 3225.6, 3223.6, 3224.8, 504, null, 1454, 114791], [20240906, 3224.8, 3224.8, 3225.0, 3223.6, 3224.0, 387, null, 1455, 114994], [20240906, 3224.0, 3223.6, 3226.0, 3223.6, 3226.0, 613, null, 1456, 115304], [20240906, 3226.0, 3225.6, 3226.2, 3224.6, 3224.8, 517, null, 1457, 115578], [20240906, 3224.8, 3224.8, 3227.0, 3224.6, 3227.0, 616, null, 1458, 115904], [20240906, 3227.0, 3226.6, 3227.4, 3226.2, 3226.6, 604, null, 1459, 116147], [20240906, 3226.6, 3226.6, 3228.0, 3226.0, 3226.6, 732, null, 1500, 116479], [20240909, 3226.6, 3215.0, 3219.6, 3212.8, 3218.4, 2420, null, 931, 114826], [20240909, 3218.4, 3218.4, 3223.6, 3218.4, 3220.0, 1364, null, 932, 113929], [20240909, 3220.0, 3219.0, 3219.8, 3215.2, 3215.4, 891, null, 933, 113407], [20240909, 3215.4, 3215.0, 3221.0, 3211.6, 3221.0, 974, null, 934, 112920], [20240909, 3221.0, 3221.0, 3225.0, 3215.4, 3216.0, 916, null, 935, 112538], [20240909, 3216.0, 3215.6, 3218.2, 3214.2, 3216.8, 700, null, 936, 112353], [20240909, 3216.8, 3217.0, 3222.0, 3216.6, 3219.6, 869, null, 937, 112256], [20240909, 3219.6, 3219.8, 3220.0, 3216.0, 3217.6, 522, null, 938, 112112], [20240909, 3217.6, 3217.8, 3217.8, 3212.2, 3212.6, 529, null, 939, 111939], [20240909, 3212.6, 3212.6, 3216.0, 3212.2, 3215.2, 485, null, 940, 111768], [20240909, 3215.2, 3215.0, 3216.2, 3213.8, 3214.4, 430, null, 941, 111656], [20240909, 3214.4, 3214.2, 3215.8, 3213.8, 3214.4, 305, null, 942, 111650], [20240909, 3214.4, 3214.4, 3217.0, 3214.2, 3214.6, 313, null, 943, 111591], [20240909, 3214.6, 3214.4, 3215.0, 3213.0, 3214.0, 255, null, 944, 111547], [20240909, 3214.0, 3214.0, 3215.8, 3213.4, 3213.4, 314, null, 945, 111450], [20240909, 3213.4, 3213.2, 3214.6, 3210.6, 3211.4, 470, null, 946, 111346], [20240909, 3211.4, 3211.0, 3212.0, 3207.2, 3208.2, 515, null, 947, 111243], [20240909, 3208.2, 3208.4, 3208.4, 3205.2, 3206.4, 490, null, 948, 111157], [20240909, 3206.4, 3206.6, 3211.6, 3206.4, 3208.4, 493, null, 949, 111003], [20240909, 3208.4, 3209.4, 3210.4, 3208.0, 3209.0, 251, null, 950, 110953], [20240909, 3209.0, 3208.6, 3208.8, 3205.0, 3206.6, 396, null, 951, 110891], [20240909, 3206.6, 3206.6, 3208.6, 3206.0, 3206.2, 239, null, 952, 110864], [20240909, 3206.2, 3206.4, 3209.0, 3206.2, 3208.0, 304, null, 953, 110824], [20240909, 3208.0, 3208.0, 3209.6, 3207.6, 3208.4, 251, null, 954, 110763], [20240909, 3208.4, 3208.6, 3208.8, 3205.8, 3205.8, 204, null, 955, 110726], [20240909, 3205.8, 3206.6, 3208.8, 3205.0, 3205.2, 223, null, 956, 110667], [20240909, 3205.2, 3204.8, 3206.4, 3204.4, 3206.4, 259, null, 957, 110603], [20240909, 3206.4, 3206.4, 3207.2, 3204.6, 3204.6, 215, null, 958, 110553], [20240909, 3204.6, 3204.6, 3205.2, 3204.2, 3204.2, 165, null, 959, 110516], [20240909, 3204.2, 3204.4, 3205.4, 3203.2, 3203.2, 156, null, 1000, 110484], [20240909, 3203.2, 3203.8, 3203.8, 3201.4, 3201.4, 445, null, 1001, 110410], [20240909, 3201.4, 3201.6, 3202.4, 3200.2, 3201.8, 463, null, 1002, 110387], [20240909, 3201.8, 3201.8, 3206.6, 3201.8, 3206.6, 447, null, 1003, 110337], [20240909, 3206.6, 3206.4, 3210.6, 3205.8, 3207.6, 768, null, 1004, 110316], [20240909, 3207.6, 3207.0, 3207.6, 3200.8, 3201.0, 309, null, 1005, 110297], [20240909, 3201.0, 3201.0, 3203.2, 3200.2, 3202.0, 310, null, 1006, 110309], [20240909, 3202.0, 3202.0, 3205.4, 3201.6, 3204.0, 348, null, 1007, 110274], [20240909, 3204.0, 3204.2, 3206.8, 3204.2, 3206.6, 233, null, 1008, 110253], [20240909, 3206.6, 3206.6, 3207.6, 3205.6, 3205.6, 242, null, 1009, 110248], [20240909, 3205.6, 3206.6, 3209.6, 3206.2, 3208.0, 336, null, 1010, 110216], [20240909, 3208.0, 3208.2, 3209.6, 3207.6, 3208.2, 287, null, 1011, 110204], [20240909, 3208.2, 3207.8, 3208.0, 3204.8, 3204.8, 293, null, 1012, 110142], [20240909, 3204.8, 3204.6, 3205.0, 3201.2, 3201.2, 357, null, 1013, 110030], [20240909, 3201.2, 3201.6, 3205.8, 3200.6, 3204.8, 481, null, 1014, 109943], [20240909, 3204.8, 3204.8, 3204.8, 3202.8, 3203.2, 166, null, 1015, 109921], [20240909, 3203.2, 3203.0, 3204.2, 3201.8, 3202.2, 187, null, 1016, 109906], [20240909, 3202.2, 3202.2, 3204.0, 3201.8, 3203.8, 121, null, 1017, 109896], [20240909, 3203.8, 3203.6, 3203.8, 3201.6, 3201.8, 118, null, 1018, 109875], [20240909, 3201.8, 3201.8, 3201.8, 3198.8, 3199.4, 325, null, 1019, 109815], [20240909, 3199.4, 3199.4, 3201.4, 3199.0, 3199.6, 212, null, 1020, 109764], [20240909, 3199.6, 3199.8, 3201.2, 3198.0, 3198.4, 212, null, 1021, 109755], [20240909, 3198.4, 3199.0, 3199.0, 3197.2, 3197.4, 252, null, 1022, 109712], [20240909, 3197.4, 3198.0, 3199.2, 3197.6, 3198.8, 131, null, 1023, 109689], [20240909, 3198.8, 3198.8, 3199.2, 3198.2, 3198.6, 86, null, 1024, 109696], [20240909, 3198.6, 3198.8, 3199.4, 3198.4, 3198.8, 77, null, 1025, 109694], [20240909, 3198.8, 3199.2, 3200.2, 3198.6, 3199.4, 95, null, 1026, 109680], [20240909, 3199.4, 3199.6, 3199.8, 3198.8, 3199.4, 105, null, 1027, 109670], [20240909, 3199.4, 3199.2, 3199.6, 3198.0, 3199.6, 83, null, 1028, 109651], [20240909, 3199.6, 3199.4, 3199.6, 3198.6, 3199.2, 102, null, 1029, 109621], [20240909, 3199.2, 3199.0, 3199.2, 3198.4, 3198.8, 105, null, 1030, 109571], [20240909, 3198.8, 3198.8, 3200.2, 3198.2, 3199.4, 169, null, 1031, 109552], [20240909, 3199.4, 3199.6, 3200.2, 3198.8, 3199.4, 141, null, 1032, 109546], [20240909, 3199.4, 3199.2, 3199.8, 3198.4, 3198.8, 113, null, 1033, 109512], [20240909, 3198.8, 3199.0, 3199.0, 3196.6, 3196.6, 218, null, 1034, 109470], [20240909, 3196.6, 3196.8, 3198.6, 3196.6, 3197.8, 166, null, 1035, 109440], [20240909, 3197.8, 3197.8, 3198.0, 3196.8, 3197.8, 100, null, 1036, 109422], [20240909, 3197.8, 3197.8, 3197.8, 3196.6, 3197.6, 171, null, 1037, 109391], [20240909, 3197.6, 3197.8, 3198.0, 3196.0, 3196.6, 202, null, 1038, 109349], [20240909, 3196.6, 3196.8, 3197.8, 3194.6, 3195.0, 278, null, 1039, 109348], [20240909, 3195.0, 3195.0, 3195.6, 3193.6, 3193.8, 272, null, 1040, 109294], [20240909, 3193.8, 3193.8, 3195.4, 3193.8, 3194.0, 196, null, 1041, 109295], [20240909, 3194.0, 3194.0, 3194.8, 3192.6, 3192.6, 182, null, 1042, 109304], [20240909, 3192.6, 3192.8, 3195.0, 3192.8, 3194.2, 206, null, 1043, 109262], [20240909, 3194.2, 3194.2, 3194.6, 3193.0, 3193.8, 101, null, 1044, 109242], [20240909, 3193.8, 3193.6, 3194.6, 3192.6, 3194.6, 187, null, 1045, 109198], [20240909, 3194.6, 3194.6, 3195.4, 3191.6, 3191.6, 286, null, 1046, 109176], [20240909, 3191.6, 3191.6, 3192.8, 3191.0, 3192.4, 319, null, 1047, 109065], [20240909, 3192.4, 3192.8, 3194.6, 3191.6, 3191.6, 255, null, 1048, 109023], [20240909, 3191.6, 3191.6, 3192.4, 3191.2, 3191.8, 179, null, 1049, 108993], [20240909, 3191.8, 3191.8, 3192.0, 3190.2, 3191.4, 319, null, 1050, 108958], [20240909, 3191.4, 3191.4, 3192.8, 3191.0, 3192.0, 171, null, 1051, 108940], [20240909, 3192.0, 3191.8, 3192.8, 3191.6, 3192.4, 155, null, 1052, 108917], [20240909, 3192.4, 3192.2, 3194.6, 3192.0, 3194.6, 162, null, 1053, 108897], [20240909, 3194.6, 3194.0, 3194.2, 3191.4, 3191.4, 158, null, 1054, 108882], [20240909, 3191.4, 3191.4, 3191.6, 3190.8, 3191.0, 136, null, 1055, 108891], [20240909, 3191.0, 3191.2, 3191.4, 3190.6, 3190.8, 71, null, 1056, 108909], [20240909, 3190.8, 3190.8, 3191.8, 3190.6, 3191.6, 79, null, 1057, 108903], [20240909, 3191.6, 3191.8, 3192.0, 3190.6, 3191.2, 101, null, 1058, 108892], [20240909, 3191.2, 3191.0, 3192.2, 3190.8, 3191.8, 105, null, 1059, 108896], [20240909, 3191.8, 3191.8, 3191.8, 3190.8, 3191.4, 79, null, 1100, 108878], [20240909, 3191.4, 3191.2, 3194.0, 3191.2, 3194.0, 267, null, 1101, 108877], [20240909, 3194.0, 3193.4, 3193.4, 3191.6, 3192.4, 108, null, 1102, 108874], [20240909, 3192.4, 3192.4, 3193.0, 3191.2, 3191.8, 69, null, 1103, 108866], [20240909, 3191.8, 3191.4, 3192.6, 3191.2, 3191.8, 61, null, 1104, 108849], [20240909, 3191.8, 3192.0, 3192.6, 3191.2, 3192.0, 99, null, 1105, 108841], [20240909, 3192.0, 3192.4, 3193.2, 3191.2, 3192.2, 194, null, 1106, 108823], [20240909, 3192.2, 3192.0, 3192.6, 3191.8, 3192.0, 74, null, 1107, 108814], [20240909, 3192.0, 3192.0, 3193.6, 3191.6, 3192.4, 127, null, 1108, 108826], [20240909, 3192.4, 3192.4, 3192.6, 3191.4, 3192.4, 54, null, 1109, 108815], [20240909, 3192.4, 3192.4, 3193.0, 3192.2, 3192.4, 59, null, 1110, 108814], [20240909, 3192.4, 3192.6, 3194.0, 3191.8, 3192.6, 98, null, 1111, 108815], [20240909, 3192.6, 3193.0, 3194.2, 3193.0, 3194.2, 117, null, 1112, 108807], [20240909, 3194.2, 3194.2, 3195.2, 3193.4, 3193.6, 178, null, 1113, 108785], [20240909, 3193.6, 3194.0, 3195.6, 3194.0, 3195.2, 163, null, 1114, 108765], [20240909, 3195.2, 3194.8, 3196.8, 3194.8, 3196.6, 191, null, 1115, 108790], [20240909, 3196.6, 3196.6, 3198.0, 3196.2, 3197.6, 212, null, 1116, 108810], [20240909, 3197.6, 3197.2, 3198.8, 3197.2, 3198.6, 200, null, 1117, 108801], [20240909, 3198.6, 3198.6, 3198.6, 3195.2, 3195.4, 163, null, 1118, 108816], [20240909, 3195.4, 3195.2, 3196.6, 3195.0, 3195.4, 129, null, 1119, 108797], [20240909, 3195.4, 3195.6, 3196.2, 3195.2, 3195.2, 65, null, 1120, 108809], [20240909, 3195.2, 3195.2, 3196.0, 3195.2, 3195.4, 49, null, 1121, 108811], [20240909, 3195.4, 3195.6, 3195.6, 3193.6, 3194.6, 142, null, 1122, 108847], [20240909, 3194.6, 3194.4, 3194.4, 3191.8, 3192.6, 153, null, 1123, 108889], [20240909, 3192.6, 3192.4, 3194.8, 3192.0, 3194.4, 109, null, 1124, 108917], [20240909, 3194.4, 3194.2, 3195.6, 3194.2, 3195.4, 57, null, 1125, 108918], [20240909, 3195.4, 3195.4, 3198.6, 3195.4, 3198.0, 202, null, 1126, 108911], [20240909, 3198.0, 3197.4, 3197.6, 3195.0, 3196.0, 87, null, 1127, 108902], [20240909, 3196.0, 3196.0, 3196.4, 3195.2, 3195.6, 89, null, 1128, 108897], [20240909, 3195.6, 3195.4, 3195.4, 3193.8, 3194.0, 94, null, 1129, 108894], [20240909, 3194.0, 3193.8, 3194.2, 3192.4, 3192.6, 155, null, 1130, 108915], [20240909, 3192.6, 3196.4, 3196.6, 3192.6, 3196.2, 363, null, 1301, 109001], [20240909, 3196.2, 3196.2, 3197.2, 3195.0, 3195.0, 152, null, 1302, 109043], [20240909, 3195.0, 3195.0, 3197.6, 3194.2, 3194.2, 152, null, 1303, 109076], [20240909, 3194.2, 3194.6, 3194.8, 3192.8, 3194.0, 138, null, 1304, 109107], [20240909, 3194.0, 3194.4, 3194.8, 3193.2, 3193.6, 115, null, 1305, 109126], [20240909, 3193.6, 3194.0, 3194.4, 3193.2, 3194.4, 64, null, 1306, 109131], [20240909, 3194.4, 3194.6, 3195.4, 3194.0, 3194.8, 112, null, 1307, 109158], [20240909, 3194.8, 3194.8, 3196.4, 3194.8, 3195.8, 95, null, 1308, 109181], [20240909, 3195.8, 3195.8, 3196.2, 3195.0, 3195.6, 90, null, 1309, 109205], [20240909, 3195.6, 3195.8, 3196.4, 3195.4, 3196.4, 89, null, 1310, 109227], [20240909, 3196.4, 3196.4, 3197.4, 3196.0, 3196.2, 110, null, 1311, 109238], [20240909, 3196.2, 3196.2, 3196.6, 3195.6, 3195.8, 70, null, 1312, 109233], [20240909, 3195.8, 3195.6, 3195.8, 3195.2, 3195.8, 81, null, 1313, 109240], [20240909, 3195.8, 3195.6, 3195.8, 3195.2, 3195.4, 35, null, 1314, 109231], [20240909, 3195.4, 3195.6, 3195.8, 3194.6, 3195.2, 80, null, 1315, 109216], [20240909, 3195.2, 3194.8, 3195.8, 3194.6, 3195.4, 90, null, 1316, 109198], [20240909, 3195.4, 3195.4, 3195.4, 3194.4, 3195.0, 74, null, 1317, 109184], [20240909, 3195.0, 3195.2, 3196.6, 3195.0, 3195.4, 101, null, 1318, 109168], [20240909, 3195.4, 3195.4, 3196.0, 3195.2, 3195.2, 59, null, 1319, 109160], [20240909, 3195.2, 3195.6, 3195.8, 3194.6, 3195.8, 112, null, 1320, 109163], [20240909, 3195.8, 3195.2, 3196.2, 3194.8, 3195.0, 105, null, 1321, 109170], [20240909, 3195.0, 3195.2, 3195.4, 3194.0, 3194.2, 91, null, 1322, 109189], [20240909, 3194.2, 3194.6, 3194.6, 3192.8, 3193.4, 140, null, 1323, 109206], [20240909, 3193.4, 3193.2, 3193.2, 3192.4, 3192.8, 60, null, 1324, 109203], [20240909, 3192.8, 3192.8, 3193.0, 3191.6, 3192.0, 80, null, 1325, 109204], [20240909, 3192.0, 3191.8, 3193.0, 3191.4, 3192.8, 79, null, 1326, 109208], [20240909, 3192.8, 3192.6, 3192.8, 3191.6, 3192.0, 46, null, 1327, 109189], [20240909, 3192.0, 3191.6, 3192.4, 3191.4, 3192.0, 56, null, 1328, 109200], [20240909, 3192.0, 3192.0, 3192.2, 3191.6, 3192.0, 49, null, 1329, 109188], [20240909, 3192.0, 3192.0, 3192.6, 3191.6, 3191.8, 61, null, 1330, 109177], [20240909, 3191.8, 3191.8, 3192.2, 3191.6, 3192.0, 79, null, 1331, 109164], [20240909, 3192.0, 3191.8, 3193.0, 3191.8, 3192.6, 78, null, 1332, 109160], [20240909, 3192.6, 3192.2, 3193.4, 3191.6, 3191.6, 91, null, 1333, 109183], [20240909, 3191.6, 3191.6, 3191.8, 3189.4, 3190.4, 243, null, 1334, 109215], [20240909, 3190.4, 3190.4, 3190.6, 3186.2, 3186.6, 467, null, 1335, 109269], [20240909, 3186.6, 3186.2, 3189.2, 3186.0, 3189.0, 227, null, 1336, 109323], [20240909, 3189.0, 3188.6, 3189.2, 3187.2, 3187.6, 109, null, 1337, 109343], [20240909, 3187.6, 3187.4, 3188.0, 3186.2, 3186.2, 126, null, 1338, 109363], [20240909, 3186.2, 3186.2, 3187.6, 3185.4, 3185.8, 250, null, 1339, 109404], [20240909, 3185.8, 3185.8, 3187.2, 3185.8, 3186.0, 106, null, 1340, 109426], [20240909, 3186.0, 3185.6, 3186.4, 3185.6, 3186.2, 108, null, 1341, 109402], [20240909, 3186.2, 3185.8, 3186.2, 3184.2, 3184.6, 261, null, 1342, 109418], [20240909, 3184.6, 3183.8, 3187.0, 3183.8, 3185.8, 235, null, 1343, 109437], [20240909, 3185.8, 3185.6, 3190.2, 3185.0, 3185.8, 693, null, 1344, 109519], [20240909, 3185.8, 3185.8, 3186.8, 3185.0, 3186.0, 199, null, 1345, 109540], [20240909, 3186.0, 3186.0, 3187.0, 3185.0, 3186.4, 202, null, 1346, 109551], [20240909, 3186.4, 3186.4, 3186.4, 3184.6, 3184.8, 114, null, 1347, 109567], [20240909, 3184.8, 3184.8, 3185.4, 3184.6, 3185.2, 120, null, 1348, 109558], [20240909, 3185.2, 3185.0, 3185.2, 3184.0, 3184.4, 125, null, 1349, 109565], [20240909, 3184.4, 3184.6, 3185.8, 3183.6, 3183.8, 157, null, 1350, 109587], [20240909, 3183.8, 3184.0, 3184.6, 3183.2, 3184.2, 128, null, 1351, 109590], [20240909, 3184.2, 3184.4, 3184.4, 3182.6, 3182.6, 126, null, 1352, 109592], [20240909, 3182.6, 3182.8, 3182.8, 3181.4, 3181.6, 220, null, 1353, 109612], [20240909, 3181.6, 3181.6, 3181.8, 3180.6, 3180.6, 198, null, 1354, 109687], [20240909, 3180.6, 3181.0, 3181.6, 3180.4, 3181.0, 159, null, 1355, 109760], [20240909, 3181.0, 3181.2, 3181.4, 3180.2, 3181.4, 133, null, 1356, 109773], [20240909, 3181.4, 3181.4, 3181.4, 3179.2, 3179.6, 215, null, 1357, 109766], [20240909, 3179.6, 3179.6, 3180.2, 3179.2, 3179.6, 133, null, 1358, 109784], [20240909, 3179.6, 3180.0, 3180.0, 3179.0, 3180.0, 215, null, 1359, 109859], [20240909, 3180.0, 3179.6, 3181.6, 3179.6, 3180.6, 255, null, 1400, 109890], [20240909, 3180.6, 3180.6, 3180.8, 3179.2, 3179.4, 244, null, 1401, 109946], [20240909, 3179.4, 3179.4, 3179.6, 3177.8, 3178.0, 224, null, 1402, 109987], [20240909, 3178.0, 3178.0, 3178.2, 3176.2, 3176.6, 280, null, 1403, 110010], [20240909, 3176.6, 3176.6, 3177.0, 3175.0, 3175.4, 324, null, 1404, 109984], [20240909, 3175.4, 3175.0, 3178.0, 3174.8, 3177.4, 324, null, 1405, 110028], [20240909, 3177.4, 3177.6, 3178.4, 3176.0, 3178.2, 223, null, 1406, 110023], [20240909, 3178.2, 3178.6, 3178.8, 3176.6, 3177.8, 151, null, 1407, 110037], [20240909, 3177.8, 3177.4, 3178.0, 3176.6, 3177.4, 119, null, 1408, 110079], [20240909, 3177.4, 3177.4, 3179.8, 3177.2, 3179.8, 190, null, 1409, 110119], [20240909, 3179.8, 3179.8, 3184.8, 3179.4, 3184.8, 588, null, 1410, 110316], [20240909, 3184.8, 3184.8, 3184.8, 3178.2, 3178.4, 386, null, 1411, 110424], [20240909, 3178.4, 3178.4, 3179.6, 3176.6, 3177.2, 282, null, 1412, 110564], [20240909, 3177.2, 3176.8, 3177.6, 3176.4, 3176.8, 111, null, 1413, 110597], [20240909, 3176.8, 3176.6, 3178.2, 3176.6, 3178.2, 79, null, 1414, 110620], [20240909, 3178.2, 3178.0, 3179.4, 3178.0, 3178.8, 84, null, 1415, 110647], [20240909, 3178.8, 3179.0, 3179.4, 3178.0, 3179.4, 115, null, 1416, 110660], [20240909, 3179.4, 3179.4, 3179.8, 3178.2, 3179.6, 129, null, 1417, 110693], [20240909, 3179.6, 3179.4, 3179.8, 3177.8, 3178.2, 161, null, 1418, 110721], [20240909, 3178.2, 3178.2, 3178.4, 3177.2, 3177.8, 92, null, 1419, 110742], [20240909, 3177.8, 3177.6, 3177.8, 3176.8, 3177.4, 158, null, 1420, 110739], [20240909, 3177.4, 3177.4, 3179.8, 3177.0, 3178.8, 156, null, 1421, 110741], [20240909, 3178.8, 3178.6, 3178.6, 3177.6, 3177.8, 116, null, 1422, 110717], [20240909, 3177.8, 3177.6, 3179.6, 3177.4, 3179.2, 138, null, 1423, 110734], [20240909, 3179.2, 3179.6, 3179.6, 3176.2, 3176.4, 238, null, 1424, 110723], [20240909, 3176.4, 3176.4, 3177.8, 3176.2, 3177.2, 238, null, 1425, 110739], [20240909, 3177.2, 3177.8, 3180.0, 3177.8, 3179.4, 190, null, 1426, 110778], [20240909, 3179.4, 3179.2, 3180.8, 3179.2, 3180.4, 145, null, 1427, 110811], [20240909, 3180.4, 3180.4, 3180.4, 3179.0, 3180.0, 84, null, 1428, 110843], [20240909, 3180.0, 3180.2, 3180.4, 3178.8, 3179.0, 88, null, 1429, 110849], [20240909, 3179.0, 3179.0, 3180.2, 3178.6, 3180.2, 116, null, 1430, 110850], [20240909, 3180.2, 3180.4, 3183.6, 3179.8, 3183.0, 330, null, 1431, 110896], [20240909, 3183.0, 3182.8, 3183.0, 3179.0, 3179.0, 255, null, 1432, 110944], [20240909, 3179.0, 3178.6, 3180.0, 3178.0, 3179.0, 175, null, 1433, 110952], [20240909, 3179.0, 3179.2, 3182.0, 3179.2, 3181.6, 127, null, 1434, 110976], [20240909, 3181.6, 3182.0, 3183.8, 3182.0, 3183.4, 191, null, 1435, 110987], [20240909, 3183.4, 3183.2, 3186.8, 3183.2, 3186.0, 356, null, 1436, 111017], [20240909, 3186.0, 3185.8, 3188.6, 3185.8, 3187.0, 400, null, 1437, 111046], [20240909, 3187.0, 3187.0, 3187.2, 3184.6, 3186.8, 286, null, 1438, 111073], [20240909, 3186.8, 3186.8, 3187.2, 3185.2, 3185.8, 218, null, 1439, 111067], [20240909, 3185.8, 3185.6, 3186.6, 3184.4, 3186.0, 238, null, 1440, 111091], [20240909, 3186.0, 3186.2, 3187.6, 3186.0, 3187.4, 215, null, 1441, 111150], [20240909, 3187.4, 3187.8, 3190.6, 3187.8, 3189.0, 486, null, 1442, 111312], [20240909, 3189.0, 3188.8, 3191.8, 3188.6, 3191.4, 288, null, 1443, 111375], [20240909, 3191.4, 3191.6, 3192.6, 3188.4, 3189.0, 375, null, 1444, 111463], [20240909, 3189.0, 3189.0, 3191.4, 3189.0, 3190.6, 269, null, 1445, 111508], [20240909, 3190.6, 3190.6, 3190.8, 3188.2, 3188.8, 397, null, 1446, 111622], [20240909, 3188.8, 3188.8, 3188.8, 3185.2, 3185.2, 310, null, 1447, 111712], [20240909, 3185.2, 3185.6, 3185.6, 3182.6, 3184.0, 501, null, 1448, 111842], [20240909, 3184.0, 3184.4, 3184.8, 3183.0, 3184.4, 277, null, 1449, 111949], [20240909, 3184.4, 3184.2, 3186.2, 3184.2, 3186.0, 274, null, 1450, 112053], [20240909, 3186.0, 3185.8, 3187.0, 3185.8, 3186.4, 283, null, 1451, 112166], [20240909, 3186.4, 3186.0, 3186.6, 3185.8, 3186.2, 161, null, 1452, 112208], [20240909, 3186.2, 3185.8, 3187.8, 3185.8, 3187.8, 240, null, 1453, 112308], [20240909, 3187.8, 3187.2, 3187.6, 3185.8, 3186.4, 241, null, 1454, 112399], [20240909, 3186.4, 3186.2, 3186.6, 3185.2, 3185.2, 260, null, 1455, 112473], [20240909, 3185.2, 3185.6, 3187.4, 3185.4, 3186.4, 488, null, 1456, 112687], [20240909, 3186.4, 3186.8, 3188.0, 3186.0, 3187.6, 395, null, 1457, 112764], [20240909, 3187.6, 3187.6, 3189.2, 3187.6, 3188.0, 563, null, 1458, 112946], [20240909, 3188.0, 3188.4, 3188.6, 3187.4, 3188.6, 438, null, 1459, 113091], [20240909, 3188.6, 3188.8, 3189.6, 3188.0, 3189.2, 546, null, 1500, 113262], [20240910, 3189.2, 3190.0, 3196.8, 3185.2, 3188.2, 1540, null, 931, 112136], [20240910, 3188.2, 3188.4, 3188.4, 3182.0, 3186.0, 796, null, 932, 111554], [20240910, 3186.0, 3185.2, 3186.0, 3183.2, 3184.8, 554, null, 933, 111177], [20240910, 3184.8, 3184.8, 3187.0, 3184.6, 3186.6, 375, null, 934, 110933], [20240910, 3186.6, 3186.8, 3187.2, 3183.8, 3185.4, 288, null, 935, 110723], [20240910, 3185.4, 3185.6, 3186.0, 3181.2, 3183.0, 573, null, 936, 110335], [20240910, 3183.0, 3183.0, 3184.0, 3181.8, 3183.8, 368, null, 937, 110082], [20240910, 3183.8, 3183.8, 3187.2, 3183.8, 3187.0, 336, null, 938, 109842], [20240910, 3187.0, 3186.8, 3189.2, 3186.4, 3188.0, 372, null, 939, 109621], [20240910, 3188.0, 3187.8, 3188.4, 3186.0, 3188.0, 250, null, 940, 109501], [20240910, 3188.0, 3188.2, 3188.2, 3185.4, 3186.6, 275, null, 941, 109339], [20240910, 3186.6, 3186.8, 3187.6, 3184.0, 3184.0, 249, null, 942, 109191], [20240910, 3184.0, 3184.0, 3184.8, 3181.2, 3181.8, 315, null, 943, 109000], [20240910, 3181.8, 3181.8, 3183.0, 3181.4, 3182.0, 216, null, 944, 108867], [20240910, 3182.0, 3181.4, 3182.8, 3181.4, 3181.8, 201, null, 945, 108737], [20240910, 3181.8, 3181.6, 3181.6, 3179.0, 3180.0, 425, null, 946, 108477], [20240910, 3180.0, 3180.0, 3180.6, 3179.2, 3180.6, 208, null, 947, 108384], [20240910, 3180.6, 3180.6, 3181.2, 3179.2, 3180.2, 306, null, 948, 108215], [20240910, 3180.2, 3180.4, 3181.2, 3179.0, 3179.2, 187, null, 949, 108105], [20240910, 3179.2, 3179.2, 3179.2, 3177.2, 3178.4, 342, null, 950, 107908], [20240910, 3178.4, 3178.6, 3178.8, 3177.2, 3178.6, 241, null, 951, 107756], [20240910, 3178.6, 3178.6, 3180.0, 3177.4, 3178.6, 188, null, 952, 107627], [20240910, 3178.6, 3178.8, 3180.0, 3178.0, 3178.2, 167, null, 953, 107536], [20240910, 3178.2, 3178.6, 3182.0, 3178.0, 3181.4, 214, null, 954, 107414], [20240910, 3181.4, 3181.4, 3181.4, 3179.6, 3180.2, 120, null, 955, 107346], [20240910, 3180.2, 3180.0, 3181.2, 3180.0, 3181.2, 128, null, 956, 107276], [20240910, 3181.2, 3180.8, 3188.2, 3180.6, 3186.8, 509, null, 957, 107006], [20240910, 3186.8, 3186.4, 3186.6, 3183.0, 3183.6, 364, null, 958, 106826], [20240910, 3183.6, 3183.4, 3185.6, 3183.4, 3185.2, 231, null, 959, 106703], [20240910, 3185.2, 3184.8, 3185.8, 3183.6, 3184.0, 210, null, 1000, 106604], [20240910, 3184.0, 3184.2, 3184.2, 3181.0, 3181.4, 285, null, 1001, 106479], [20240910, 3181.4, 3181.2, 3181.4, 3179.6, 3180.2, 228, null, 1002, 106384], [20240910, 3180.2, 3180.0, 3180.4, 3178.6, 3179.2, 230, null, 1003, 106292], [20240910, 3179.2, 3179.2, 3179.4, 3178.4, 3178.4, 197, null, 1004, 106183], [20240910, 3178.4, 3178.6, 3179.6, 3178.0, 3178.8, 172, null, 1005, 106098], [20240910, 3178.8, 3178.4, 3179.0, 3177.8, 3178.0, 162, null, 1006, 106040], [20240910, 3178.0, 3178.4, 3179.8, 3178.2, 3179.0, 132, null, 1007, 105978], [20240910, 3179.0, 3179.0, 3179.2, 3177.8, 3177.8, 106, null, 1008, 105936], [20240910, 3177.8, 3177.6, 3178.6, 3176.8, 3177.2, 183, null, 1009, 105859], [20240910, 3177.2, 3177.2, 3177.2, 3175.6, 3176.0, 252, null, 1010, 105766], [20240910, 3176.0, 3176.2, 3179.2, 3176.2, 3179.2, 221, null, 1011, 105649], [20240910, 3179.2, 3179.2, 3179.2, 3176.0, 3176.0, 142, null, 1012, 105597], [20240910, 3176.0, 3176.2, 3177.0, 3176.0, 3176.2, 98, null, 1013, 105547], [20240910, 3176.2, 3176.4, 3176.4, 3174.2, 3174.6, 214, null, 1014, 105450], [20240910, 3174.6, 3174.4, 3176.4, 3174.2, 3176.0, 160, null, 1015, 105398], [20240910, 3176.0, 3176.4, 3177.6, 3175.6, 3176.6, 203, null, 1016, 105275], [20240910, 3176.6, 3176.6, 3179.6, 3176.6, 3178.8, 398, null, 1017, 105040], [20240910, 3178.8, 3178.4, 3178.8, 3177.0, 3177.8, 75, null, 1018, 105018], [20240910, 3177.8, 3177.8, 3178.8, 3177.8, 3177.8, 123, null, 1019, 104972], [20240910, 3177.8, 3178.4, 3179.2, 3177.4, 3178.6, 109, null, 1020, 104917], [20240910, 3178.6, 3178.6, 3179.0, 3178.2, 3179.0, 104, null, 1021, 104872], [20240910, 3179.0, 3178.8, 3181.0, 3178.8, 3181.0, 181, null, 1022, 104792], [20240910, 3181.0, 3180.8, 3181.8, 3180.4, 3181.4, 157, null, 1023, 104734], [20240910, 3181.4, 3181.4, 3181.4, 3180.2, 3180.2, 110, null, 1024, 104684], [20240910, 3180.2, 3180.6, 3180.8, 3180.2, 3180.4, 108, null, 1025, 104648], [20240910, 3180.4, 3180.8, 3181.8, 3180.4, 3181.6, 143, null, 1026, 104580], [20240910, 3181.6, 3181.4, 3181.8, 3179.8, 3180.2, 125, null, 1027, 104538], [20240910, 3180.2, 3180.2, 3180.2, 3178.4, 3179.6, 204, null, 1028, 104445], [20240910, 3179.6, 3179.2, 3179.8, 3178.6, 3179.2, 84, null, 1029, 104421], [20240910, 3179.2, 3179.2, 3180.2, 3179.0, 3180.2, 96, null, 1030, 104379], [20240910, 3180.2, 3179.8, 3180.0, 3178.4, 3179.4, 202, null, 1031, 104249], [20240910, 3179.4, 3179.4, 3179.4, 3177.8, 3178.6, 316, null, 1032, 104081], [20240910, 3178.6, 3178.2, 3178.6, 3177.4, 3177.8, 104, null, 1033, 104047], [20240910, 3177.8, 3177.8, 3180.0, 3177.8, 3179.6, 115, null, 1034, 104000], [20240910, 3179.6, 3179.8, 3179.8, 3178.8, 3179.6, 55, null, 1035, 103981], [20240910, 3179.6, 3179.6, 3182.8, 3179.6, 3181.6, 263, null, 1036, 103855], [20240910, 3181.6, 3181.4, 3181.4, 3178.8, 3179.4, 138, null, 1037, 103806], [20240910, 3179.4, 3179.2, 3179.4, 3178.0, 3178.6, 116, null, 1038, 103796], [20240910, 3178.6, 3178.4, 3178.4, 3177.2, 3177.6, 119, null, 1039, 103753], [20240910, 3177.6, 3177.4, 3178.2, 3177.2, 3177.4, 72, null, 1040, 103744], [20240910, 3177.4, 3177.4, 3178.4, 3176.4, 3176.8, 104, null, 1041, 103700], [20240910, 3176.8, 3176.6, 3178.0, 3176.4, 3177.0, 96, null, 1042, 103650], [20240910, 3177.0, 3177.6, 3178.0, 3177.0, 3177.2, 51, null, 1043, 103629], [20240910, 3177.2, 3177.8, 3178.2, 3177.0, 3177.2, 96, null, 1044, 103569], [20240910, 3177.2, 3177.0, 3177.8, 3176.8, 3177.6, 78, null, 1045, 103549], [20240910, 3177.6, 3177.2, 3178.0, 3177.2, 3177.4, 56, null, 1046, 103528], [20240910, 3177.4, 3177.6, 3177.6, 3175.4, 3175.6, 203, null, 1047, 103483], [20240910, 3175.6, 3175.4, 3178.0, 3174.6, 3177.4, 176, null, 1048, 103442], [20240910, 3177.4, 3177.6, 3179.6, 3177.2, 3178.0, 149, null, 1049, 103401], [20240910, 3178.0, 3178.0, 3178.6, 3178.0, 3178.4, 68, null, 1050, 103380], [20240910, 3178.4, 3177.8, 3178.8, 3177.8, 3177.8, 75, null, 1051, 103336], [20240910, 3177.8, 3177.6, 3177.6, 3176.8, 3177.2, 76, null, 1052, 103329], [20240910, 3177.2, 3177.0, 3177.0, 3175.8, 3175.8, 71, null, 1053, 103305], [20240910, 3175.8, 3176.4, 3176.6, 3175.4, 3176.0, 74, null, 1054, 103279], [20240910, 3176.0, 3176.2, 3176.2, 3174.4, 3174.4, 123, null, 1055, 103243], [20240910, 3174.4, 3174.6, 3175.6, 3174.2, 3175.6, 98, null, 1056, 103203], [20240910, 3175.6, 3175.6, 3175.8, 3175.0, 3175.4, 46, null, 1057, 103183], [20240910, 3175.4, 3175.6, 3176.0, 3175.0, 3175.4, 63, null, 1058, 103167], [20240910, 3175.4, 3175.4, 3176.2, 3175.4, 3176.0, 41, null, 1059, 103155], [20240910, 3176.0, 3176.0, 3176.0, 3174.8, 3175.4, 80, null, 1100, 103136], [20240910, 3175.4, 3175.4, 3176.0, 3175.0, 3176.0, 77, null, 1101, 103114], [20240910, 3176.0, 3175.6, 3176.2, 3174.6, 3175.2, 85, null, 1102, 103074], [20240910, 3175.2, 3175.6, 3175.6, 3174.8, 3175.4, 30, null, 1103, 103069], [20240910, 3175.4, 3175.2, 3175.6, 3174.8, 3175.4, 61, null, 1104, 103049], [20240910, 3175.4, 3175.2, 3177.2, 3175.2, 3177.0, 109, null, 1105, 103016], [20240910, 3177.0, 3176.8, 3177.4, 3175.0, 3175.4, 148, null, 1106, 102978], [20240910, 3175.4, 3175.2, 3175.8, 3174.4, 3175.0, 76, null, 1107, 102963], [20240910, 3175.0, 3174.6, 3175.0, 3174.4, 3175.0, 42, null, 1108, 102946], [20240910, 3175.0, 3174.8, 3174.8, 3172.4, 3172.4, 318, null, 1109, 102848], [20240910, 3172.4, 3172.4, 3173.4, 3172.2, 3172.6, 240, null, 1110, 102791], [20240910, 3172.6, 3172.2, 3172.8, 3171.2, 3171.8, 161, null, 1111, 102742], [20240910, 3171.8, 3172.2, 3173.4, 3171.8, 3172.4, 107, null, 1112, 102700], [20240910, 3172.4, 3172.2, 3172.2, 3170.0, 3171.6, 214, null, 1113, 102633], [20240910, 3171.6, 3171.8, 3172.4, 3171.2, 3172.2, 115, null, 1114, 102577], [20240910, 3172.2, 3172.0, 3172.2, 3171.4, 3172.0, 79, null, 1115, 102543], [20240910, 3172.0, 3171.8, 3172.0, 3171.2, 3171.8, 98, null, 1116, 102502], [20240910, 3171.8, 3171.6, 3171.8, 3170.8, 3171.2, 58, null, 1117, 102480], [20240910, 3171.2, 3171.4, 3172.0, 3170.0, 3170.8, 157, null, 1118, 102414], [20240910, 3170.8, 3170.6, 3170.6, 3168.6, 3169.0, 329, null, 1119, 102286], [20240910, 3169.0, 3169.0, 3169.0, 3168.0, 3168.4, 199, null, 1120, 102212], [20240910, 3168.4, 3168.2, 3168.8, 3166.8, 3168.6, 337, null, 1121, 102087], [20240910, 3168.6, 3168.6, 3169.6, 3167.6, 3168.6, 231, null, 1122, 101990], [20240910, 3168.6, 3168.4, 3170.0, 3168.4, 3169.6, 146, null, 1123, 101944], [20240910, 3169.6, 3169.8, 3169.8, 3167.4, 3167.6, 184, null, 1124, 101926], [20240910, 3167.6, 3167.6, 3168.8, 3167.0, 3167.0, 172, null, 1125, 101850], [20240910, 3167.0, 3167.4, 3167.6, 3165.0, 3165.8, 342, null, 1126, 101796], [20240910, 3165.8, 3166.0, 3167.4, 3165.4, 3166.8, 163, null, 1127, 101749], [20240910, 3166.8, 3166.4, 3167.6, 3166.0, 3167.2, 110, null, 1128, 101719], [20240910, 3167.2, 3167.6, 3169.2, 3167.4, 3169.0, 164, null, 1129, 101671], [20240910, 3169.0, 3168.4, 3171.4, 3168.4, 3171.0, 290, null, 1130, 101608], [20240910, 3171.0, 3171.0, 3177.2, 3171.0, 3177.2, 762, null, 1301, 101430], [20240910, 3177.2, 3176.6, 3182.0, 3174.2, 3174.2, 909, null, 1302, 101286], [20240910, 3174.2, 3174.6, 3178.4, 3173.8, 3176.6, 367, null, 1303, 101281], [20240910, 3176.6, 3176.8, 3179.4, 3176.8, 3178.4, 275, null, 1304, 101259], [20240910, 3178.4, 3178.6, 3181.6, 3178.6, 3179.6, 295, null, 1305, 101254], [20240910, 3179.6, 3179.6, 3180.6, 3178.6, 3179.4, 382, null, 1306, 101288], [20240910, 3179.4, 3178.8, 3185.0, 3178.4, 3184.6, 654, null, 1307, 101158], [20240910, 3184.6, 3184.8, 3187.6, 3183.2, 3185.8, 742, null, 1308, 101122], [20240910, 3185.8, 3186.2, 3188.8, 3183.6, 3183.6, 632, null, 1309, 101084], [20240910, 3183.6, 3183.6, 3183.6, 3179.0, 3179.0, 463, null, 1310, 101088], [20240910, 3179.0, 3179.0, 3183.0, 3177.6, 3183.0, 325, null, 1311, 101147], [20240910, 3183.0, 3183.0, 3185.0, 3182.8, 3185.0, 286, null, 1312, 101183], [20240910, 3185.0, 3184.8, 3185.8, 3182.0, 3182.4, 268, null, 1313, 101153], [20240910, 3182.4, 3182.4, 3188.2, 3182.4, 3187.0, 361, null, 1314, 101144], [20240910, 3187.0, 3187.0, 3190.8, 3186.8, 3189.4, 591, null, 1315, 101197], [20240910, 3189.4, 3189.6, 3190.4, 3186.4, 3188.4, 421, null, 1316, 101277], [20240910, 3188.4, 3188.4, 3189.0, 3186.4, 3188.0, 213, null, 1317, 101323], [20240910, 3188.0, 3187.6, 3187.6, 3184.4, 3185.0, 288, null, 1318, 101393], [20240910, 3185.0, 3185.2, 3188.0, 3184.6, 3187.4, 206, null, 1319, 101450], [20240910, 3187.4, 3187.0, 3187.0, 3183.2, 3184.2, 362, null, 1320, 101491], [20240910, 3184.2, 3184.2, 3185.4, 3183.6, 3185.0, 181, null, 1321, 101461], [20240910, 3185.0, 3185.0, 3185.6, 3181.2, 3181.6, 247, null, 1322, 101471], [20240910, 3181.6, 3181.4, 3182.8, 3180.6, 3181.4, 204, null, 1323, 101459], [20240910, 3181.4, 3181.4, 3182.8, 3181.4, 3182.2, 136, null, 1324, 101480], [20240910, 3182.2, 3182.2, 3182.2, 3178.4, 3179.0, 302, null, 1325, 101505], [20240910, 3179.0, 3179.0, 3179.4, 3175.0, 3175.2, 397, null, 1326, 101509], [20240910, 3175.2, 3174.8, 3175.0, 3172.6, 3174.4, 518, null, 1327, 101562], [20240910, 3174.4, 3174.2, 3177.0, 3174.0, 3175.8, 381, null, 1328, 101567], [20240910, 3175.8, 3175.8, 3177.0, 3174.6, 3175.8, 238, null, 1329, 101611], [20240910, 3175.8, 3176.0, 3176.0, 3174.4, 3175.2, 148, null, 1330, 101636], [20240910, 3175.2, 3175.0, 3176.0, 3174.4, 3175.6, 260, null, 1331, 101631], [20240910, 3175.6, 3175.8, 3175.8, 3172.0, 3172.2, 340, null, 1332, 101617], [20240910, 3172.2, 3172.0, 3173.0, 3171.2, 3171.6, 196, null, 1333, 101632], [20240910, 3171.6, 3171.6, 3173.0, 3171.6, 3172.0, 141, null, 1334, 101639], [20240910, 3172.0, 3172.0, 3172.0, 3169.4, 3171.6, 320, null, 1335, 101653], [20240910, 3171.6, 3171.0, 3171.0, 3169.6, 3170.4, 152, null, 1336, 101673], [20240910, 3170.4, 3170.4, 3171.8, 3169.6, 3170.2, 159, null, 1337, 101701], [20240910, 3170.2, 3170.0, 3170.4, 3169.0, 3169.8, 141, null, 1338, 101707], [20240910, 3169.8, 3169.4, 3170.0, 3168.0, 3168.0, 200, null, 1339, 101737], [20240910, 3168.0, 3168.4, 3170.4, 3168.4, 3170.4, 128, null, 1340, 101753], [20240910, 3170.4, 3170.0, 3171.0, 3168.8, 3169.4, 191, null, 1341, 101795], [20240910, 3169.4, 3169.2, 3169.4, 3168.6, 3168.8, 124, null, 1342, 101796], [20240910, 3168.8, 3168.8, 3171.0, 3168.8, 3170.4, 115, null, 1343, 101796], [20240910, 3170.4, 3170.4, 3170.4, 3168.8, 3169.0, 130, null, 1344, 101812], [20240910, 3169.0, 3168.6, 3170.0, 3168.6, 3170.0, 72, null, 1345, 101823], [20240910, 3170.0, 3170.0, 3170.8, 3169.0, 3170.6, 91, null, 1346, 101832], [20240910, 3170.6, 3170.6, 3172.0, 3170.4, 3171.2, 165, null, 1347, 101849], [20240910, 3171.2, 3171.2, 3171.2, 3170.0, 3170.6, 139, null, 1348, 101838], [20240910, 3170.6, 3170.6, 3171.8, 3170.6, 3171.0, 85, null, 1349, 101849], [20240910, 3171.0, 3171.0, 3173.6, 3171.0, 3172.8, 185, null, 1350, 101897], [20240910, 3172.8, 3172.8, 3175.8, 3172.4, 3175.8, 218, null, 1351, 101894], [20240910, 3175.8, 3175.2, 3176.8, 3174.4, 3175.2, 203, null, 1352, 101936], [20240910, 3175.2, 3175.2, 3175.2, 3173.4, 3173.8, 178, null, 1353, 101956], [20240910, 3173.8, 3173.8, 3174.0, 3171.4, 3171.8, 207, null, 1354, 101965], [20240910, 3171.8, 3172.0, 3174.6, 3172.0, 3174.6, 165, null, 1355, 101960], [20240910, 3174.6, 3174.6, 3176.0, 3173.8, 3175.6, 151, null, 1356, 101956], [20240910, 3175.6, 3175.6, 3180.0, 3175.4, 3178.4, 319, null, 1357, 101962], [20240910, 3178.4, 3178.0, 3179.6, 3177.6, 3179.6, 128, null, 1358, 101972], [20240910, 3179.6, 3179.6, 3182.0, 3179.2, 3180.8, 286, null, 1359, 102035], [20240910, 3180.8, 3180.8, 3185.0, 3180.2, 3181.4, 362, null, 1400, 102109], [20240910, 3181.4, 3181.4, 3183.8, 3181.4, 3182.2, 215, null, 1401, 102172], [20240910, 3182.2, 3182.0, 3183.4, 3180.6, 3180.6, 236, null, 1402, 102247], [20240910, 3180.6, 3180.6, 3180.6, 3177.6, 3179.8, 294, null, 1403, 102276], [20240910, 3179.8, 3179.8, 3187.0, 3179.8, 3187.0, 384, null, 1404, 102383], [20240910, 3187.0, 3187.0, 3191.6, 3186.4, 3191.6, 792, null, 1405, 102500], [20240910, 3191.6, 3192.0, 3195.2, 3190.0, 3193.8, 975, null, 1406, 102763], [20240910, 3193.8, 3193.8, 3193.8, 3188.4, 3188.8, 462, null, 1407, 102911], [20240910, 3188.8, 3188.4, 3190.8, 3187.0, 3190.6, 331, null, 1408, 102989], [20240910, 3190.6, 3191.0, 3193.6, 3190.4, 3193.2, 339, null, 1409, 103070], [20240910, 3193.2, 3193.2, 3194.4, 3192.0, 3193.0, 312, null, 1410, 103113], [20240910, 3193.0, 3193.0, 3193.6, 3190.0, 3190.4, 353, null, 1411, 103167], [20240910, 3190.4, 3190.4, 3195.6, 3190.4, 3194.8, 368, null, 1412, 103247], [20240910, 3194.8, 3195.2, 3199.8, 3194.6, 3199.6, 786, null, 1413, 103307], [20240910, 3199.6, 3199.8, 3201.2, 3197.8, 3200.4, 623, null, 1414, 103359], [20240910, 3200.4, 3201.0, 3201.8, 3198.8, 3200.8, 396, null, 1415, 103359], [20240910, 3200.8, 3200.6, 3204.4, 3200.6, 3202.2, 634, null, 1416, 103511], [20240910, 3202.2, 3202.8, 3202.8, 3196.8, 3198.2, 554, null, 1417, 103637], [20240910, 3198.2, 3198.4, 3198.6, 3194.4, 3194.6, 288, null, 1418, 103697], [20240910, 3194.6, 3193.8, 3194.4, 3191.6, 3192.0, 390, null, 1419, 103763], [20240910, 3192.0, 3191.8, 3192.0, 3188.4, 3188.8, 424, null, 1420, 103843], [20240910, 3188.8, 3188.6, 3189.0, 3187.2, 3187.2, 375, null, 1421, 103927], [20240910, 3187.2, 3187.2, 3187.8, 3185.8, 3186.0, 249, null, 1422, 104031], [20240910, 3186.0, 3186.0, 3186.0, 3183.8, 3185.4, 357, null, 1423, 104176], [20240910, 3185.4, 3185.2, 3186.6, 3185.2, 3185.2, 199, null, 1424, 104234], [20240910, 3185.2, 3185.2, 3186.8, 3184.6, 3186.8, 207, null, 1425, 104260], [20240910, 3186.8, 3186.8, 3186.8, 3184.4, 3184.8, 207, null, 1426, 104322], [20240910, 3184.8, 3184.4, 3186.0, 3184.4, 3185.4, 142, null, 1427, 104366], [20240910, 3185.4, 3185.6, 3186.0, 3184.2, 3184.8, 128, null, 1428, 104389], [20240910, 3184.8, 3185.0, 3185.6, 3184.8, 3185.0, 147, null, 1429, 104444], [20240910, 3185.0, 3185.4, 3185.4, 3183.6, 3185.0, 185, null, 1430, 104491], [20240910, 3185.0, 3185.4, 3191.8, 3185.4, 3191.0, 460, null, 1431, 104612], [20240910, 3191.0, 3190.8, 3191.0, 3187.8, 3189.0, 293, null, 1432, 104649], [20240910, 3189.0, 3188.6, 3189.4, 3188.0, 3189.4, 126, null, 1433, 104685], [20240910, 3189.4, 3189.2, 3192.6, 3189.2, 3191.6, 223, null, 1434, 104767], [20240910, 3191.6, 3191.6, 3192.6, 3189.8, 3192.0, 220, null, 1435, 104826], [20240910, 3192.0, 3192.0, 3194.4, 3191.6, 3192.0, 304, null, 1436, 104905], [20240910, 3192.0, 3192.2, 3193.6, 3191.8, 3193.6, 123, null, 1437, 104927], [20240910, 3193.6, 3193.4, 3193.6, 3190.8, 3190.8, 216, null, 1438, 104983], [20240910, 3190.8, 3190.8, 3193.0, 3190.8, 3192.4, 145, null, 1439, 105012], [20240910, 3192.4, 3192.2, 3192.4, 3190.0, 3190.0, 234, null, 1440, 105068], [20240910, 3190.0, 3190.0, 3190.4, 3187.4, 3187.6, 281, null, 1441, 105140], [20240910, 3187.6, 3187.8, 3189.8, 3187.8, 3188.8, 199, null, 1442, 105221], [20240910, 3188.8, 3189.2, 3190.6, 3189.0, 3189.4, 181, null, 1443, 105312], [20240910, 3189.4, 3189.6, 3190.6, 3189.4, 3190.2, 77, null, 1444, 105347], [20240910, 3190.2, 3190.2, 3192.2, 3189.8, 3190.6, 162, null, 1445, 105399], [20240910, 3190.6, 3190.8, 3190.8, 3189.4, 3189.8, 194, null, 1446, 105500], [20240910, 3189.8, 3189.8, 3190.0, 3187.4, 3188.2, 270, null, 1447, 105580], [20240910, 3188.2, 3188.6, 3189.8, 3188.2, 3188.8, 116, null, 1448, 105635], [20240910, 3188.8, 3189.0, 3190.0, 3188.4, 3189.6, 101, null, 1449, 105686], [20240910, 3189.6, 3189.2, 3190.4, 3188.8, 3189.8, 155, null, 1450, 105746], [20240910, 3189.8, 3189.2, 3190.4, 3188.8, 3190.2, 196, null, 1451, 105818], [20240910, 3190.2, 3189.8, 3190.4, 3189.0, 3190.2, 189, null, 1452, 105893], [20240910, 3190.2, 3190.0, 3190.8, 3189.4, 3190.6, 227, null, 1453, 106012], [20240910, 3190.6, 3190.4, 3191.4, 3189.8, 3189.8, 304, null, 1454, 106147], [20240910, 3189.8, 3189.8, 3190.4, 3189.0, 3189.4, 209, null, 1455, 106234], [20240910, 3189.4, 3189.4, 3190.2, 3189.0, 3189.8, 325, null, 1456, 106371], [20240910, 3189.8, 3189.8, 3190.0, 3188.6, 3188.8, 197, null, 1457, 106451], [20240910, 3188.8, 3189.2, 3189.2, 3188.4, 3188.6, 238, null, 1458, 106545], [20240910, 3188.6, 3188.6, 3189.0, 3188.2, 3188.8, 360, null, 1459, 106712], [20240910, 3188.8, 3188.6, 3189.6, 3188.2, 3188.2, 416, null, 1500, 106914], [20240911, 3188.2, 3180.6, 3181.0, 3175.6, 3175.6, 1371, null, 931, 106080], [20240911, 3175.6, 3175.4, 3177.0, 3172.8, 3175.2, 840, null, 932, 105585], [20240911, 3175.2, 3175.2, 3176.0, 3172.2, 3173.6, 570, null, 933, 105321], [20240911, 3173.6, 3173.8, 3175.0, 3173.0, 3174.6, 421, null, 934, 105130], [20240911, 3174.6, 3174.0, 3174.0, 3168.8, 3169.4, 527, null, 935, 104868], [20240911, 3169.4, 3169.0, 3173.4, 3167.2, 3172.4, 654, null, 936, 104556], [20240911, 3172.4, 3172.6, 3172.6, 3170.0, 3171.0, 418, null, 937, 104357], [20240911, 3171.0, 3171.0, 3174.0, 3170.8, 3172.6, 430, null, 938, 104134], [20240911, 3172.6, 3173.0, 3175.4, 3172.6, 3173.6, 422, null, 939, 103934], [20240911, 3173.6, 3173.2, 3173.8, 3171.2, 3173.4, 252, null, 940, 103825], [20240911, 3173.4, 3173.4, 3175.8, 3172.6, 3175.8, 286, null, 941, 103692], [20240911, 3175.8, 3175.6, 3177.8, 3175.4, 3177.2, 342, null, 942, 103511], [20240911, 3177.2, 3177.4, 3180.0, 3177.2, 3177.2, 451, null, 943, 103275], [20240911, 3177.2, 3176.8, 3178.6, 3176.4, 3178.6, 244, null, 944, 103136], [20240911, 3178.6, 3178.2, 3179.8, 3177.0, 3179.6, 272, null, 945, 103004], [20240911, 3179.6, 3179.8, 3184.0, 3179.8, 3181.2, 505, null, 946, 102728], [20240911, 3181.2, 3180.8, 3183.8, 3179.6, 3181.8, 295, null, 947, 102584], [20240911, 3181.8, 3181.6, 3184.4, 3180.4, 3180.4, 345, null, 948, 102440], [20240911, 3180.4, 3180.4, 3182.0, 3178.8, 3181.0, 294, null, 949, 102309], [20240911, 3181.0, 3180.6, 3181.6, 3179.6, 3180.8, 203, null, 950, 102226], [20240911, 3180.8, 3180.4, 3187.6, 3180.4, 3185.8, 717, null, 951, 101937], [20240911, 3185.8, 3185.8, 3185.8, 3181.8, 3184.0, 381, null, 952, 101788], [20240911, 3184.0, 3184.0, 3186.6, 3183.4, 3184.2, 225, null, 953, 101668], [20240911, 3184.2, 3184.2, 3185.6, 3181.4, 3182.0, 319, null, 954, 101497], [20240911, 3182.0, 3182.2, 3183.6, 3180.4, 3180.4, 263, null, 955, 101359], [20240911, 3180.4, 3180.2, 3181.2, 3179.2, 3180.8, 257, null, 956, 101220], [20240911, 3180.8, 3180.2, 3182.6, 3180.2, 3181.6, 278, null, 957, 101056], [20240911, 3181.6, 3181.8, 3183.2, 3181.6, 3183.2, 162, null, 958, 100987], [20240911, 3183.2, 3183.2, 3186.2, 3183.0, 3183.0, 297, null, 959, 100878], [20240911, 3183.0, 3182.8, 3183.2, 3178.6, 3179.0, 298, null, 1000, 100744], [20240911, 3179.0, 3179.0, 3182.0, 3177.4, 3182.0, 447, null, 1001, 100628], [20240911, 3182.0, 3182.0, 3184.2, 3180.8, 3180.8, 345, null, 1002, 100554], [20240911, 3180.8, 3180.4, 3181.4, 3177.6, 3177.6, 243, null, 1003, 100428], [20240911, 3177.6, 3177.8, 3179.0, 3177.6, 3178.0, 214, null, 1004, 100344], [20240911, 3178.0, 3178.4, 3183.0, 3178.0, 3181.6, 430, null, 1005, 100164], [20240911, 3181.6, 3181.4, 3183.8, 3179.6, 3180.6, 283, null, 1006, 100019], [20240911, 3180.6, 3180.6, 3183.0, 3180.0, 3180.4, 216, null, 1007, 99910], [20240911, 3180.4, 3180.4, 3184.8, 3180.4, 3184.6, 273, null, 1008, 99823], [20240911, 3184.6, 3184.4, 3188.6, 3183.8, 3188.4, 479, null, 1009, 99617], [20240911, 3188.4, 3188.4, 3189.6, 3187.6, 3188.8, 514, null, 1010, 99414], [20240911, 3188.8, 3188.8, 3188.8, 3184.4, 3185.4, 360, null, 1011, 99336], [20240911, 3185.4, 3185.8, 3186.0, 3183.2, 3183.8, 283, null, 1012, 99293], [20240911, 3183.8, 3183.6, 3183.6, 3181.8, 3181.8, 192, null, 1013, 99246], [20240911, 3181.8, 3182.0, 3182.6, 3181.2, 3181.4, 190, null, 1014, 99208], [20240911, 3181.4, 3182.0, 3184.4, 3182.0, 3183.8, 212, null, 1015, 99154], [20240911, 3183.8, 3184.0, 3184.2, 3182.8, 3184.2, 132, null, 1016, 99140], [20240911, 3184.2, 3183.8, 3187.0, 3183.6, 3184.8, 220, null, 1017, 99081], [20240911, 3184.8, 3185.0, 3187.2, 3184.4, 3185.8, 179, null, 1018, 99061], [20240911, 3185.8, 3185.6, 3187.4, 3185.4, 3186.6, 112, null, 1019, 99006], [20240911, 3186.6, 3187.0, 3189.6, 3187.0, 3189.4, 284, null, 1020, 98924], [20240911, 3189.4, 3189.0, 3193.0, 3188.8, 3193.0, 613, null, 1021, 98782], [20240911, 3193.0, 3192.4, 3193.0, 3187.8, 3190.0, 435, null, 1022, 98693], [20240911, 3190.0, 3190.4, 3192.4, 3190.0, 3190.6, 197, null, 1023, 98648], [20240911, 3190.6, 3190.6, 3190.8, 3187.0, 3190.8, 213, null, 1024, 98618], [20240911, 3190.8, 3190.8, 3191.0, 3189.2, 3189.8, 172, null, 1025, 98544], [20240911, 3189.8, 3189.8, 3190.2, 3187.0, 3188.2, 198, null, 1026, 98503], [20240911, 3188.2, 3188.4, 3188.6, 3186.6, 3187.2, 90, null, 1027, 98476], [20240911, 3187.2, 3187.4, 3188.6, 3186.8, 3187.2, 116, null, 1028, 98431], [20240911, 3187.2, 3187.4, 3188.2, 3186.0, 3186.6, 182, null, 1029, 98371], [20240911, 3186.6, 3187.0, 3187.8, 3186.0, 3187.4, 131, null, 1030, 98316], [20240911, 3187.4, 3187.4, 3189.6, 3187.2, 3189.4, 215, null, 1031, 98313], [20240911, 3189.4, 3189.6, 3190.8, 3188.6, 3188.6, 140, null, 1032, 98288], [20240911, 3188.6, 3188.8, 3189.8, 3188.4, 3188.4, 128, null, 1033, 98234], [20240911, 3188.4, 3188.6, 3190.2, 3188.6, 3188.8, 93, null, 1034, 98209], [20240911, 3188.8, 3189.2, 3190.6, 3188.0, 3188.2, 141, null, 1035, 98148], [20240911, 3188.2, 3188.2, 3189.6, 3187.8, 3189.6, 75, null, 1036, 98129], [20240911, 3189.6, 3189.6, 3190.0, 3188.2, 3190.0, 117, null, 1037, 98088], [20240911, 3190.0, 3190.2, 3191.6, 3190.0, 3191.4, 97, null, 1038, 98072], [20240911, 3191.4, 3192.0, 3195.6, 3191.8, 3195.0, 576, null, 1039, 98015], [20240911, 3195.0, 3194.8, 3194.8, 3191.2, 3191.4, 226, null, 1040, 97969], [20240911, 3191.4, 3191.8, 3193.0, 3191.2, 3192.4, 142, null, 1041, 97939], [20240911, 3192.4, 3192.6, 3194.0, 3192.2, 3192.2, 116, null, 1042, 97921], [20240911, 3192.2, 3192.6, 3193.2, 3191.6, 3191.6, 147, null, 1043, 97895], [20240911, 3191.6, 3191.8, 3192.2, 3190.2, 3190.6, 138, null, 1044, 97862], [20240911, 3190.6, 3191.0, 3191.2, 3188.6, 3188.6, 152, null, 1045, 97841], [20240911, 3188.6, 3189.2, 3190.4, 3189.0, 3189.2, 103, null, 1046, 97806], [20240911, 3189.2, 3189.0, 3189.0, 3186.6, 3187.2, 177, null, 1047, 97778], [20240911, 3187.2, 3187.6, 3188.4, 3187.2, 3187.8, 83, null, 1048, 97758], [20240911, 3187.8, 3187.6, 3187.8, 3186.2, 3187.8, 146, null, 1049, 97718], [20240911, 3187.8, 3187.6, 3189.8, 3187.6, 3189.8, 172, null, 1050, 97717], [20240911, 3189.8, 3189.4, 3190.6, 3189.4, 3190.2, 152, null, 1051, 97705], [20240911, 3190.2, 3190.0, 3190.6, 3187.0, 3187.4, 316, null, 1052, 97692], [20240911, 3187.4, 3187.6, 3187.6, 3183.4, 3184.2, 460, null, 1053, 97736], [20240911, 3184.2, 3184.2, 3184.6, 3183.6, 3184.2, 178, null, 1054, 97700], [20240911, 3184.2, 3184.2, 3185.2, 3182.0, 3182.4, 281, null, 1055, 97683], [20240911, 3182.4, 3182.6, 3182.6, 3181.2, 3182.4, 161, null, 1056, 97686], [20240911, 3182.4, 3182.2, 3184.4, 3182.2, 3184.2, 137, null, 1057, 97680], [20240911, 3184.2, 3183.8, 3184.8, 3183.4, 3184.4, 75, null, 1058, 97690], [20240911, 3184.4, 3184.2, 3184.4, 3183.2, 3183.2, 71, null, 1059, 97684], [20240911, 3183.2, 3183.2, 3185.0, 3183.2, 3184.8, 89, null, 1100, 97667], [20240911, 3184.8, 3185.0, 3186.4, 3184.6, 3185.4, 154, null, 1101, 97687], [20240911, 3185.4, 3185.6, 3185.8, 3184.2, 3185.2, 176, null, 1102, 97675], [20240911, 3185.2, 3185.2, 3185.8, 3181.4, 3181.4, 273, null, 1103, 97661], [20240911, 3181.4, 3181.4, 3182.2, 3179.8, 3180.2, 268, null, 1104, 97639], [20240911, 3180.2, 3180.0, 3181.6, 3179.6, 3179.8, 167, null, 1105, 97630], [20240911, 3179.8, 3179.8, 3180.0, 3178.2, 3179.2, 295, null, 1106, 97666], [20240911, 3179.2, 3179.6, 3181.4, 3179.2, 3180.4, 188, null, 1107, 97696], [20240911, 3180.4, 3180.4, 3180.8, 3179.4, 3179.4, 108, null, 1108, 97692], [20240911, 3179.4, 3180.0, 3180.8, 3179.4, 3180.4, 134, null, 1109, 97678], [20240911, 3180.4, 3180.4, 3181.2, 3179.2, 3180.0, 174, null, 1110, 97649], [20240911, 3180.0, 3180.0, 3181.2, 3179.8, 3180.2, 108, null, 1111, 97639], [20240911, 3180.2, 3180.2, 3180.4, 3179.2, 3179.8, 93, null, 1112, 97624], [20240911, 3179.8, 3180.0, 3181.0, 3178.8, 3180.4, 169, null, 1113, 97642], [20240911, 3180.4, 3180.0, 3180.2, 3179.2, 3179.2, 63, null, 1114, 97637], [20240911, 3179.2, 3179.6, 3180.2, 3178.8, 3180.0, 93, null, 1115, 97617], [20240911, 3180.0, 3180.0, 3181.8, 3180.0, 3181.6, 126, null, 1116, 97607], [20240911, 3181.6, 3181.6, 3182.2, 3179.0, 3179.0, 174, null, 1117, 97605], [20240911, 3179.0, 3178.8, 3179.6, 3178.6, 3179.0, 126, null, 1118, 97578], [20240911, 3179.0, 3179.0, 3180.0, 3178.8, 3180.0, 88, null, 1119, 97557], [20240911, 3180.0, 3180.0, 3180.2, 3179.0, 3179.4, 73, null, 1120, 97540], [20240911, 3179.4, 3179.4, 3179.6, 3178.8, 3179.4, 75, null, 1121, 97528], [20240911, 3179.4, 3179.4, 3180.2, 3179.2, 3180.2, 116, null, 1122, 97508], [20240911, 3180.2, 3180.0, 3180.0, 3178.6, 3178.8, 85, null, 1123, 97494], [20240911, 3178.8, 3179.2, 3179.4, 3178.4, 3179.0, 63, null, 1124, 97491], [20240911, 3179.0, 3178.8, 3179.6, 3178.0, 3179.6, 123, null, 1125, 97474], [20240911, 3179.6, 3179.6, 3180.2, 3178.2, 3179.8, 85, null, 1126, 97476], [20240911, 3179.8, 3180.4, 3180.4, 3178.8, 3179.2, 82, null, 1127, 97467], [20240911, 3179.2, 3179.0, 3179.4, 3178.4, 3179.4, 97, null, 1128, 97462], [20240911, 3179.4, 3179.2, 3179.4, 3178.6, 3179.2, 80, null, 1129, 97446], [20240911, 3179.2, 3178.8, 3179.4, 3178.0, 3179.0, 151, null, 1130, 97424], [20240911, 3179.0, 3179.2, 3179.6, 3178.0, 3178.8, 218, null, 1301, 97459], [20240911, 3178.8, 3178.8, 3183.6, 3178.8, 3181.8, 328, null, 1302, 97461], [20240911, 3181.8, 3181.8, 3182.0, 3179.2, 3181.6, 187, null, 1303, 97439], [20240911, 3181.6, 3181.8, 3184.4, 3181.8, 3184.4, 177, null, 1304, 97420], [20240911, 3184.4, 3184.4, 3187.6, 3184.4, 3187.4, 285, null, 1305, 97386], [20240911, 3187.4, 3187.0, 3187.6, 3185.4, 3186.0, 236, null, 1306, 97399], [20240911, 3186.0, 3185.4, 3187.0, 3184.6, 3184.8, 238, null, 1307, 97388], [20240911, 3184.8, 3184.6, 3186.4, 3183.2, 3185.6, 285, null, 1308, 97457], [20240911, 3185.6, 3185.2, 3187.8, 3185.2, 3185.6, 239, null, 1309, 97516], [20240911, 3185.6, 3185.8, 3185.8, 3183.4, 3183.6, 116, null, 1310, 97520], [20240911, 3183.6, 3183.8, 3184.2, 3183.0, 3183.8, 83, null, 1311, 97535], [20240911, 3183.8, 3183.8, 3183.8, 3181.4, 3181.6, 85, null, 1312, 97519], [20240911, 3181.6, 3181.8, 3182.4, 3181.4, 3181.4, 117, null, 1313, 97528], [20240911, 3181.4, 3181.4, 3182.2, 3181.0, 3182.2, 94, null, 1314, 97530], [20240911, 3182.2, 3182.2, 3183.2, 3181.2, 3182.4, 87, null, 1315, 97532], [20240911, 3182.4, 3182.4, 3182.8, 3182.0, 3182.0, 72, null, 1316, 97533], [20240911, 3182.0, 3182.0, 3183.4, 3182.0, 3183.4, 67, null, 1317, 97542], [20240911, 3183.4, 3183.6, 3183.8, 3182.0, 3182.4, 75, null, 1318, 97541], [20240911, 3182.4, 3182.4, 3182.6, 3181.4, 3182.0, 43, null, 1319, 97543], [20240911, 3182.0, 3182.0, 3182.2, 3180.6, 3181.8, 176, null, 1320, 97515], [20240911, 3181.8, 3182.2, 3183.8, 3181.4, 3182.0, 189, null, 1321, 97520], [20240911, 3182.0, 3182.2, 3182.2, 3180.6, 3181.4, 125, null, 1322, 97507], [20240911, 3181.4, 3181.6, 3182.2, 3181.0, 3181.6, 96, null, 1323, 97509], [20240911, 3181.6, 3181.6, 3182.0, 3181.0, 3181.2, 72, null, 1324, 97515], [20240911, 3181.2, 3181.2, 3181.4, 3180.0, 3180.0, 123, null, 1325, 97532], [20240911, 3180.0, 3180.0, 3181.0, 3179.4, 3180.8, 124, null, 1326, 97561], [20240911, 3180.8, 3180.6, 3180.6, 3179.8, 3179.8, 87, null, 1327, 97562], [20240911, 3179.8, 3180.0, 3181.2, 3179.8, 3180.6, 91, null, 1328, 97576], [20240911, 3180.6, 3180.6, 3181.0, 3179.4, 3179.4, 108, null, 1329, 97580], [20240911, 3179.4, 3179.6, 3179.8, 3178.4, 3179.0, 127, null, 1330, 97587], [20240911, 3179.0, 3179.0, 3180.0, 3178.8, 3180.0, 147, null, 1331, 97595], [20240911, 3180.0, 3179.8, 3180.8, 3179.4, 3179.8, 130, null, 1332, 97584], [20240911, 3179.8, 3180.0, 3181.0, 3180.0, 3180.0, 97, null, 1333, 97574], [20240911, 3180.0, 3180.4, 3180.8, 3179.8, 3180.4, 69, null, 1334, 97565], [20240911, 3180.4, 3180.6, 3182.6, 3180.4, 3182.0, 171, null, 1335, 97583], [20240911, 3182.0, 3182.8, 3183.8, 3182.2, 3183.6, 156, null, 1336, 97613], [20240911, 3183.6, 3183.8, 3183.8, 3181.6, 3181.6, 124, null, 1337, 97606], [20240911, 3181.6, 3181.6, 3182.0, 3180.6, 3181.0, 73, null, 1338, 97610], [20240911, 3181.0, 3180.6, 3180.8, 3178.8, 3178.8, 170, null, 1339, 97587], [20240911, 3178.8, 3178.8, 3179.4, 3178.4, 3179.2, 125, null, 1340, 97580], [20240911, 3179.2, 3179.2, 3179.8, 3179.0, 3179.4, 63, null, 1341, 97590], [20240911, 3179.4, 3179.6, 3180.0, 3178.4, 3179.2, 134, null, 1342, 97586], [20240911, 3179.2, 3179.2, 3180.0, 3178.8, 3179.6, 86, null, 1343, 97579], [20240911, 3179.6, 3179.8, 3180.8, 3179.6, 3180.0, 74, null, 1344, 97578], [20240911, 3180.0, 3180.0, 3180.4, 3179.4, 3180.0, 70, null, 1345, 97583], [20240911, 3180.0, 3180.0, 3180.8, 3179.2, 3180.6, 64, null, 1346, 97579], [20240911, 3180.6, 3180.6, 3181.0, 3180.2, 3180.2, 45, null, 1347, 97583], [20240911, 3180.2, 3180.6, 3180.6, 3179.4, 3180.0, 35, null, 1348, 97580], [20240911, 3180.0, 3180.0, 3180.2, 3179.8, 3179.8, 86, null, 1349, 97571], [20240911, 3179.8, 3179.8, 3180.0, 3179.4, 3179.6, 36, null, 1350, 97563], [20240911, 3179.6, 3179.2, 3181.2, 3179.2, 3181.0, 82, null, 1351, 97550], [20240911, 3181.0, 3181.0, 3181.0, 3179.2, 3179.6, 77, null, 1352, 97552], [20240911, 3179.6, 3179.8, 3180.0, 3179.4, 3179.8, 51, null, 1353, 97537], [20240911, 3179.8, 3179.8, 3179.8, 3178.4, 3178.8, 153, null, 1354, 97546], [20240911, 3178.8, 3178.8, 3179.6, 3178.4, 3179.4, 71, null, 1355, 97562], [20240911, 3179.4, 3179.4, 3180.0, 3179.0, 3179.2, 98, null, 1356, 97585], [20240911, 3179.2, 3179.2, 3179.8, 3179.0, 3179.8, 32, null, 1357, 97587], [20240911, 3179.8, 3179.8, 3181.2, 3179.2, 3181.2, 139, null, 1358, 97600], [20240911, 3181.2, 3181.2, 3181.4, 3179.6, 3180.0, 67, null, 1359, 97604], [20240911, 3180.0, 3179.8, 3180.2, 3179.4, 3180.2, 47, null, 1400, 97607], [20240911, 3180.2, 3180.0, 3180.0, 3179.4, 3179.6, 47, null, 1401, 97605], [20240911, 3179.6, 3179.6, 3180.2, 3178.8, 3179.2, 73, null, 1402, 97599], [20240911, 3179.2, 3179.0, 3180.2, 3178.8, 3179.8, 82, null, 1403, 97609], [20240911, 3179.8, 3179.8, 3181.2, 3179.6, 3180.0, 130, null, 1404, 97620], [20240911, 3180.0, 3179.8, 3180.6, 3179.4, 3180.2, 128, null, 1405, 97598], [20240911, 3180.2, 3180.4, 3181.6, 3180.4, 3181.2, 100, null, 1406, 97601], [20240911, 3181.2, 3181.2, 3181.2, 3180.0, 3180.2, 71, null, 1407, 97604], [20240911, 3180.2, 3180.2, 3180.4, 3180.0, 3180.4, 39, null, 1408, 97596], [20240911, 3180.4, 3180.4, 3181.4, 3180.0, 3180.8, 101, null, 1409, 97582], [20240911, 3180.8, 3180.8, 3181.0, 3180.0, 3180.2, 48, null, 1410, 97577], [20240911, 3180.2, 3180.2, 3180.6, 3179.8, 3180.2, 45, null, 1411, 97571], [20240911, 3180.2, 3180.2, 3181.4, 3180.0, 3181.4, 106, null, 1412, 97538], [20240911, 3181.4, 3181.2, 3183.0, 3181.0, 3182.6, 195, null, 1413, 97542], [20240911, 3182.6, 3182.8, 3183.2, 3181.6, 3182.6, 148, null, 1414, 97600], [20240911, 3182.6, 3182.6, 3182.6, 3181.6, 3181.8, 91, null, 1415, 97609], [20240911, 3181.8, 3182.0, 3182.4, 3181.6, 3182.0, 111, null, 1416, 97610], [20240911, 3182.0, 3182.0, 3182.0, 3180.4, 3180.6, 84, null, 1417, 97633], [20240911, 3180.6, 3180.6, 3181.0, 3178.2, 3178.8, 180, null, 1418, 97640], [20240911, 3178.8, 3178.8, 3179.4, 3178.4, 3179.0, 100, null, 1419, 97638], [20240911, 3179.0, 3179.0, 3179.4, 3178.8, 3179.0, 73, null, 1420, 97647], [20240911, 3179.0, 3178.8, 3179.4, 3178.6, 3179.2, 66, null, 1421, 97666], [20240911, 3179.2, 3179.6, 3179.8, 3176.8, 3176.8, 233, null, 1422, 97675], [20240911, 3176.8, 3176.8, 3176.8, 3172.0, 3173.6, 623, null, 1423, 97830], [20240911, 3173.6, 3173.6, 3175.4, 3173.4, 3175.2, 247, null, 1424, 97902], [20240911, 3175.2, 3174.8, 3177.8, 3174.6, 3175.2, 302, null, 1425, 98005], [20240911, 3175.2, 3175.2, 3179.0, 3175.2, 3178.6, 228, null, 1426, 98070], [20240911, 3178.6, 3179.0, 3184.6, 3179.0, 3184.0, 683, null, 1427, 98289], [20240911, 3184.0, 3184.0, 3186.6, 3181.4, 3182.0, 668, null, 1428, 98517], [20240911, 3182.0, 3182.0, 3183.4, 3180.4, 3180.8, 266, null, 1429, 98630], [20240911, 3180.8, 3181.0, 3181.0, 3179.4, 3179.4, 262, null, 1430, 98745], [20240911, 3179.4, 3179.4, 3180.2, 3178.2, 3180.0, 214, null, 1431, 98800], [20240911, 3180.0, 3180.2, 3181.8, 3180.2, 3180.4, 207, null, 1432, 98883], [20240911, 3180.4, 3180.4, 3181.0, 3179.0, 3180.6, 238, null, 1433, 98985], [20240911, 3180.6, 3180.8, 3183.2, 3180.8, 3182.4, 211, null, 1434, 99089], [20240911, 3182.4, 3183.0, 3183.8, 3182.4, 3182.4, 124, null, 1435, 99134], [20240911, 3182.4, 3182.4, 3183.8, 3181.8, 3182.6, 219, null, 1436, 99209], [20240911, 3182.6, 3182.6, 3182.6, 3181.4, 3181.8, 122, null, 1437, 99241], [20240911, 3181.8, 3181.8, 3184.6, 3181.8, 3183.2, 236, null, 1438, 99337], [20240911, 3183.2, 3183.2, 3183.6, 3182.6, 3183.2, 133, null, 1439, 99367], [20240911, 3183.2, 3183.4, 3185.0, 3183.2, 3184.4, 209, null, 1440, 99453], [20240911, 3184.4, 3184.8, 3184.8, 3182.4, 3183.2, 135, null, 1441, 99475], [20240911, 3183.2, 3183.4, 3184.6, 3183.4, 3184.0, 121, null, 1442, 99506], [20240911, 3184.0, 3184.6, 3184.6, 3183.4, 3183.8, 114, null, 1443, 99506], [20240911, 3183.8, 3183.8, 3184.6, 3183.6, 3184.2, 115, null, 1444, 99536], [20240911, 3184.2, 3184.2, 3184.2, 3182.8, 3183.2, 131, null, 1445, 99569], [20240911, 3183.2, 3183.4, 3184.6, 3183.2, 3183.2, 180, null, 1446, 99602], [20240911, 3183.2, 3183.4, 3184.8, 3183.2, 3184.4, 185, null, 1447, 99680], [20240911, 3184.4, 3184.8, 3185.6, 3184.4, 3185.2, 194, null, 1448, 99713], [20240911, 3185.2, 3185.4, 3186.0, 3183.4, 3184.2, 452, null, 1449, 99815], [20240911, 3184.2, 3184.4, 3185.8, 3184.4, 3184.8, 207, null, 1450, 99807], [20240911, 3184.8, 3185.2, 3186.0, 3184.0, 3184.6, 282, null, 1451, 99818], [20240911, 3184.6, 3184.8, 3185.0, 3184.0, 3184.2, 223, null, 1452, 99864], [20240911, 3184.2, 3184.2, 3185.0, 3184.0, 3184.8, 194, null, 1453, 99883], [20240911, 3184.8, 3184.8, 3185.2, 3184.0, 3184.4, 219, null, 1454, 99887], [20240911, 3184.4, 3184.6, 3184.6, 3182.4, 3182.8, 304, null, 1455, 99932], [20240911, 3182.8, 3182.6, 3183.4, 3182.6, 3183.0, 227, null, 1456, 99973], [20240911, 3183.0, 3183.0, 3183.4, 3182.4, 3182.4, 199, null, 1457, 99999], [20240911, 3182.4, 3182.4, 3183.6, 3182.0, 3183.0, 307, null, 1458, 100121], [20240911, 3183.0, 3182.8, 3183.8, 3182.6, 3183.8, 262, null, 1459, 100217], [20240911, 3183.8, 3183.8, 3184.0, 3182.4, 3183.0, 393, null, 1500, 100366], [20240912, 3183.0, 3189.0, 3194.4, 3188.6, 3192.4, 1166, null, 931, 99604], [20240912, 3192.4, 3192.2, 3197.4, 3190.4, 3190.4, 1035, null, 932, 98975], [20240912, 3190.4, 3190.6, 3193.0, 3189.0, 3193.0, 571, null, 933, 98633], [20240912, 3193.0, 3193.0, 3196.2, 3190.2, 3196.2, 535, null, 934, 98311], [20240912, 3196.2, 3196.4, 3202.8, 3196.2, 3202.8, 860, null, 935, 97816], [20240912, 3202.8, 3202.2, 3203.8, 3199.0, 3199.4, 893, null, 936, 97280], [20240912, 3199.4, 3199.8, 3200.8, 3193.4, 3195.6, 759, null, 937, 96893], [20240912, 3195.6, 3195.4, 3197.8, 3194.6, 3196.8, 508, null, 938, 96618], [20240912, 3196.8, 3196.6, 3196.6, 3193.8, 3194.2, 279, null, 939, 96466], [20240912, 3194.2, 3193.8, 3198.8, 3193.2, 3197.8, 484, null, 940, 96245], [20240912, 3197.8, 3197.8, 3198.6, 3196.2, 3196.8, 368, null, 941, 96068], [20240912, 3196.8, 3196.6, 3197.2, 3194.0, 3194.0, 304, null, 942, 95927], [20240912, 3194.0, 3193.8, 3196.0, 3192.0, 3194.8, 377, null, 943, 95723], [20240912, 3194.8, 3194.8, 3195.4, 3193.0, 3194.6, 189, null, 944, 95631], [20240912, 3194.6, 3194.8, 3195.4, 3193.6, 3194.0, 187, null, 945, 95517], [20240912, 3194.0, 3194.0, 3197.0, 3194.0, 3196.8, 257, null, 946, 95387], [20240912, 3196.8, 3196.6, 3200.6, 3196.6, 3197.8, 423, null, 947, 95191], [20240912, 3197.8, 3197.4, 3198.0, 3196.0, 3196.4, 249, null, 948, 95100], [20240912, 3196.4, 3196.4, 3196.8, 3194.2, 3196.0, 272, null, 949, 94976], [20240912, 3196.0, 3196.0, 3196.0, 3194.4, 3195.2, 163, null, 950, 94903], [20240912, 3195.2, 3195.6, 3195.8, 3193.0, 3193.0, 252, null, 951, 94806], [20240912, 3193.0, 3193.4, 3194.4, 3192.4, 3193.4, 229, null, 952, 94707], [20240912, 3193.4, 3193.0, 3193.0, 3190.0, 3190.2, 364, null, 953, 94590], [20240912, 3190.2, 3190.4, 3192.4, 3190.4, 3191.6, 243, null, 954, 94463], [20240912, 3191.6, 3191.6, 3193.8, 3191.6, 3192.8, 143, null, 955, 94393], [20240912, 3192.8, 3192.8, 3193.2, 3190.6, 3191.0, 217, null, 956, 94316], [20240912, 3191.0, 3191.0, 3193.0, 3191.0, 3192.8, 179, null, 957, 94265], [20240912, 3192.8, 3193.0, 3194.0, 3192.4, 3193.8, 133, null, 958, 94201], [20240912, 3193.8, 3193.6, 3199.8, 3193.6, 3199.6, 400, null, 959, 94022], [20240912, 3199.6, 3199.4, 3199.6, 3195.4, 3195.6, 287, null, 1000, 93909], [20240912, 3195.6, 3196.0, 3196.0, 3191.4, 3191.6, 329, null, 1001, 93745], [20240912, 3191.6, 3191.2, 3191.2, 3186.2, 3188.0, 708, null, 1002, 93482], [20240912, 3188.0, 3188.8, 3188.8, 3186.2, 3186.4, 496, null, 1003, 93265], [20240912, 3186.4, 3186.6, 3186.8, 3185.6, 3186.0, 256, null, 1004, 93130], [20240912, 3186.0, 3186.0, 3186.0, 3183.2, 3183.8, 503, null, 1005, 92959], [20240912, 3183.8, 3183.8, 3183.8, 3182.0, 3182.6, 336, null, 1006, 92890], [20240912, 3182.6, 3182.2, 3182.8, 3180.2, 3181.6, 416, null, 1007, 92821], [20240912, 3181.6, 3181.6, 3183.0, 3180.0, 3181.6, 445, null, 1008, 92711], [20240912, 3181.6, 3181.4, 3182.2, 3180.0, 3180.2, 374, null, 1009, 92622], [20240912, 3180.2, 3180.4, 3180.4, 3178.0, 3179.0, 476, null, 1010, 92572], [20240912, 3179.0, 3179.0, 3180.8, 3177.4, 3180.6, 371, null, 1011, 92459], [20240912, 3180.6, 3180.6, 3180.8, 3178.6, 3178.8, 209, null, 1012, 92369], [20240912, 3178.8, 3179.0, 3179.6, 3178.4, 3179.2, 148, null, 1013, 92310], [20240912, 3179.2, 3179.0, 3179.0, 3177.2, 3177.2, 207, null, 1014, 92233], [20240912, 3177.2, 3177.2, 3178.2, 3176.2, 3177.0, 223, null, 1015, 92192], [20240912, 3177.0, 3177.0, 3178.6, 3177.0, 3178.2, 230, null, 1016, 92131], [20240912, 3178.2, 3178.2, 3180.0, 3177.4, 3179.4, 234, null, 1017, 92032], [20240912, 3179.4, 3178.8, 3179.2, 3177.0, 3177.4, 224, null, 1018, 91989], [20240912, 3177.4, 3177.2, 3179.6, 3177.2, 3178.0, 202, null, 1019, 91972], [20240912, 3178.0, 3178.6, 3180.8, 3178.6, 3180.8, 200, null, 1020, 91939], [20240912, 3180.8, 3180.8, 3181.8, 3179.4, 3181.4, 207, null, 1021, 91871], [20240912, 3181.4, 3181.6, 3182.8, 3179.8, 3180.2, 236, null, 1022, 91834], [20240912, 3180.2, 3180.2, 3182.4, 3180.2, 3181.4, 181, null, 1023, 91811], [20240912, 3181.4, 3181.6, 3182.6, 3181.4, 3182.0, 105, null, 1024, 91780], [20240912, 3182.0, 3182.2, 3183.8, 3182.2, 3182.8, 182, null, 1025, 91718], [20240912, 3182.8, 3183.0, 3184.8, 3182.6, 3183.2, 201, null, 1026, 91675], [20240912, 3183.2, 3183.2, 3183.6, 3182.0, 3182.0, 196, null, 1027, 91616], [20240912, 3182.0, 3182.0, 3183.0, 3181.4, 3181.4, 143, null, 1028, 91563], [20240912, 3181.4, 3181.8, 3183.2, 3181.6, 3182.4, 148, null, 1029, 91488], [20240912, 3182.4, 3182.4, 3183.8, 3182.0, 3183.2, 123, null, 1030, 91442], [20240912, 3183.2, 3183.4, 3183.8, 3181.6, 3182.4, 173, null, 1031, 91402], [20240912, 3182.4, 3182.4, 3184.0, 3182.0, 3182.6, 164, null, 1032, 91367], [20240912, 3182.6, 3182.8, 3183.2, 3181.2, 3181.2, 93, null, 1033, 91334], [20240912, 3181.2, 3181.2, 3181.6, 3180.8, 3181.4, 91, null, 1034, 91303], [20240912, 3181.4, 3181.6, 3183.4, 3181.2, 3183.0, 96, null, 1035, 91276], [20240912, 3183.0, 3183.0, 3183.4, 3182.4, 3183.0, 78, null, 1036, 91243], [20240912, 3183.0, 3183.2, 3183.2, 3180.6, 3181.0, 108, null, 1037, 91210], [20240912, 3181.0, 3181.4, 3181.4, 3179.2, 3179.6, 183, null, 1038, 91148], [20240912, 3179.6, 3179.6, 3180.2, 3179.6, 3179.8, 70, null, 1039, 91128], [20240912, 3179.8, 3180.2, 3181.0, 3179.0, 3179.2, 116, null, 1040, 91083], [20240912, 3179.2, 3179.0, 3180.8, 3179.0, 3180.8, 116, null, 1041, 91024], [20240912, 3180.8, 3181.2, 3182.8, 3180.2, 3181.2, 170, null, 1042, 90978], [20240912, 3181.2, 3181.2, 3181.8, 3180.2, 3181.2, 113, null, 1043, 90925], [20240912, 3181.2, 3181.4, 3181.4, 3180.0, 3180.4, 76, null, 1044, 90901], [20240912, 3180.4, 3180.4, 3181.0, 3179.8, 3180.0, 76, null, 1045, 90869], [20240912, 3180.0, 3180.0, 3180.0, 3178.6, 3179.8, 109, null, 1046, 90849], [20240912, 3179.8, 3179.6, 3180.2, 3178.0, 3178.0, 179, null, 1047, 90793], [20240912, 3178.0, 3178.2, 3179.4, 3178.2, 3178.8, 113, null, 1048, 90781], [20240912, 3178.8, 3178.8, 3178.8, 3176.8, 3177.2, 231, null, 1049, 90727], [20240912, 3177.2, 3177.8, 3178.6, 3176.8, 3177.2, 141, null, 1050, 90695], [20240912, 3177.2, 3177.2, 3177.6, 3175.8, 3176.4, 229, null, 1051, 90636], [20240912, 3176.4, 3176.2, 3176.4, 3174.2, 3174.8, 338, null, 1052, 90604], [20240912, 3174.8, 3174.8, 3177.0, 3174.6, 3176.6, 223, null, 1053, 90590], [20240912, 3176.6, 3176.8, 3178.6, 3176.6, 3177.8, 155, null, 1054, 90546], [20240912, 3177.8, 3177.6, 3177.8, 3175.8, 3176.8, 154, null, 1055, 90502], [20240912, 3176.8, 3176.8, 3177.4, 3175.0, 3175.0, 197, null, 1056, 90470], [20240912, 3175.0, 3175.2, 3176.2, 3175.0, 3175.6, 126, null, 1057, 90459], [20240912, 3175.6, 3175.4, 3176.2, 3174.4, 3175.6, 150, null, 1058, 90433], [20240912, 3175.6, 3175.6, 3175.8, 3174.2, 3175.4, 105, null, 1059, 90394], [20240912, 3175.4, 3175.6, 3176.4, 3175.2, 3175.2, 83, null, 1100, 90366], [20240912, 3175.2, 3175.8, 3176.4, 3175.0, 3175.4, 133, null, 1101, 90322], [20240912, 3175.4, 3175.6, 3176.8, 3175.6, 3175.6, 125, null, 1102, 90294], [20240912, 3175.6, 3175.6, 3176.6, 3174.8, 3175.4, 260, null, 1103, 90237], [20240912, 3175.4, 3175.4, 3177.0, 3175.4, 3175.6, 149, null, 1104, 90184], [20240912, 3175.6, 3176.0, 3176.8, 3175.6, 3176.6, 116, null, 1105, 90136], [20240912, 3176.6, 3176.8, 3176.8, 3175.0, 3176.2, 97, null, 1106, 90111], [20240912, 3176.2, 3176.2, 3176.4, 3175.4, 3176.2, 84, null, 1107, 90087], [20240912, 3176.2, 3176.2, 3177.4, 3175.6, 3177.0, 85, null, 1108, 90054], [20240912, 3177.0, 3177.4, 3179.0, 3177.2, 3178.8, 173, null, 1109, 90046], [20240912, 3178.8, 3178.8, 3179.4, 3174.4, 3175.0, 201, null, 1110, 90041], [20240912, 3175.0, 3175.4, 3178.6, 3175.4, 3178.6, 146, null, 1111, 90035], [20240912, 3178.6, 3178.6, 3179.6, 3177.6, 3177.6, 195, null, 1112, 90073], [20240912, 3177.6, 3178.0, 3179.2, 3177.6, 3177.8, 67, null, 1113, 90060], [20240912, 3177.8, 3178.0, 3179.6, 3177.8, 3178.4, 85, null, 1114, 90055], [20240912, 3178.4, 3178.4, 3178.4, 3176.4, 3178.0, 105, null, 1115, 90048], [20240912, 3178.0, 3177.8, 3178.2, 3176.0, 3176.4, 108, null, 1116, 90023], [20240912, 3176.4, 3176.2, 3176.8, 3175.0, 3176.0, 116, null, 1117, 89996], [20240912, 3176.0, 3176.0, 3176.8, 3175.0, 3176.0, 113, null, 1118, 89977], [20240912, 3176.0, 3176.0, 3176.4, 3175.2, 3176.0, 104, null, 1119, 89986], [20240912, 3176.0, 3176.2, 3176.4, 3175.2, 3175.4, 79, null, 1120, 89973], [20240912, 3175.4, 3175.2, 3176.4, 3175.0, 3176.4, 76, null, 1121, 89961], [20240912, 3176.4, 3176.4, 3176.6, 3175.8, 3176.4, 55, null, 1122, 89946], [20240912, 3176.4, 3176.4, 3176.4, 3175.4, 3176.4, 47, null, 1123, 89935], [20240912, 3176.4, 3176.4, 3176.6, 3175.8, 3176.2, 53, null, 1124, 89915], [20240912, 3176.2, 3176.4, 3176.4, 3175.4, 3175.8, 61, null, 1125, 89906], [20240912, 3175.8, 3175.8, 3176.6, 3175.2, 3176.4, 81, null, 1126, 89882], [20240912, 3176.4, 3176.4, 3177.8, 3176.0, 3177.4, 114, null, 1127, 89864], [20240912, 3177.4, 3177.6, 3179.2, 3177.4, 3179.0, 115, null, 1128, 89844], [20240912, 3179.0, 3179.2, 3180.0, 3178.4, 3180.0, 174, null, 1129, 89851], [20240912, 3180.0, 3180.0, 3182.0, 3179.4, 3181.2, 283, null, 1130, 89895], [20240912, 3181.2, 3181.2, 3182.6, 3180.4, 3180.4, 352, null, 1301, 89919], [20240912, 3180.4, 3180.4, 3180.4, 3178.2, 3178.8, 173, null, 1302, 89941], [20240912, 3178.8, 3179.0, 3181.2, 3178.6, 3180.0, 183, null, 1303, 89971], [20240912, 3180.0, 3180.2, 3183.2, 3180.0, 3182.2, 258, null, 1304, 89966], [20240912, 3182.2, 3182.6, 3184.6, 3182.2, 3183.8, 299, null, 1305, 89961], [20240912, 3183.8, 3184.0, 3184.6, 3183.2, 3184.2, 197, null, 1306, 89950], [20240912, 3184.2, 3184.0, 3184.0, 3180.0, 3180.6, 281, null, 1307, 90007], [20240912, 3180.6, 3180.4, 3181.4, 3178.8, 3181.4, 254, null, 1308, 90042], [20240912, 3181.4, 3181.4, 3181.6, 3180.0, 3181.2, 138, null, 1309, 90047], [20240912, 3181.2, 3181.0, 3183.4, 3180.0, 3183.0, 166, null, 1310, 90075], [20240912, 3183.0, 3183.0, 3184.6, 3183.0, 3184.6, 198, null, 1311, 90119], [20240912, 3184.6, 3184.0, 3186.6, 3184.0, 3185.8, 392, null, 1312, 90114], [20240912, 3185.8, 3185.8, 3186.4, 3184.6, 3186.2, 206, null, 1313, 90105], [20240912, 3186.2, 3186.2, 3186.8, 3184.6, 3185.4, 214, null, 1314, 90096], [20240912, 3185.4, 3185.6, 3186.0, 3183.6, 3183.6, 230, null, 1315, 90087], [20240912, 3183.6, 3183.4, 3185.6, 3182.4, 3184.8, 175, null, 1316, 90071], [20240912, 3184.8, 3184.6, 3187.4, 3184.4, 3186.6, 338, null, 1317, 90070], [20240912, 3186.6, 3186.8, 3187.2, 3185.0, 3185.8, 172, null, 1318, 90079], [20240912, 3185.8, 3185.6, 3187.4, 3185.0, 3186.8, 144, null, 1319, 90096], [20240912, 3186.8, 3187.4, 3189.8, 3187.4, 3188.6, 381, null, 1320, 90056], [20240912, 3188.6, 3188.8, 3190.8, 3188.4, 3189.4, 275, null, 1321, 90101], [20240912, 3189.4, 3189.6, 3189.8, 3186.6, 3186.6, 206, null, 1322, 90154], [20240912, 3186.6, 3186.8, 3187.8, 3186.8, 3187.0, 116, null, 1323, 90141], [20240912, 3187.0, 3187.0, 3187.4, 3185.0, 3185.0, 177, null, 1324, 90158], [20240912, 3185.0, 3185.2, 3186.0, 3184.4, 3185.2, 138, null, 1325, 90153], [20240912, 3185.2, 3185.2, 3186.8, 3185.2, 3186.4, 124, null, 1326, 90152], [20240912, 3186.4, 3186.8, 3187.6, 3186.2, 3187.6, 131, null, 1327, 90152], [20240912, 3187.6, 3187.6, 3190.0, 3187.4, 3189.4, 187, null, 1328, 90170], [20240912, 3189.4, 3189.6, 3191.4, 3188.0, 3188.8, 315, null, 1329, 90243], [20240912, 3188.8, 3189.0, 3190.0, 3188.6, 3189.4, 128, null, 1330, 90234], [20240912, 3189.4, 3189.2, 3190.0, 3189.0, 3189.2, 184, null, 1331, 90243], [20240912, 3189.2, 3189.4, 3189.6, 3187.0, 3187.4, 275, null, 1332, 90228], [20240912, 3187.4, 3187.4, 3188.6, 3185.8, 3187.4, 295, null, 1333, 90260], [20240912, 3187.4, 3187.6, 3187.6, 3186.6, 3186.6, 113, null, 1334, 90264], [20240912, 3186.6, 3186.4, 3186.8, 3185.6, 3185.8, 107, null, 1335, 90257], [20240912, 3185.8, 3186.0, 3186.6, 3185.2, 3186.2, 142, null, 1336, 90244], [20240912, 3186.2, 3186.4, 3186.4, 3183.6, 3185.0, 267, null, 1337, 90251], [20240912, 3185.0, 3185.0, 3185.8, 3184.2, 3184.4, 125, null, 1338, 90245], [20240912, 3184.4, 3184.6, 3185.8, 3184.4, 3185.0, 143, null, 1339, 90249], [20240912, 3185.0, 3184.8, 3185.4, 3184.4, 3185.2, 98, null, 1340, 90255], [20240912, 3185.2, 3185.4, 3185.4, 3184.0, 3184.2, 121, null, 1341, 90288], [20240912, 3184.2, 3184.2, 3184.6, 3183.6, 3184.0, 146, null, 1342, 90319], [20240912, 3184.0, 3183.6, 3184.2, 3183.2, 3184.2, 77, null, 1343, 90312], [20240912, 3184.2, 3184.2, 3184.6, 3182.6, 3183.0, 197, null, 1344, 90372], [20240912, 3183.0, 3182.8, 3183.2, 3181.6, 3183.2, 165, null, 1345, 90392], [20240912, 3183.2, 3183.8, 3184.0, 3182.4, 3183.2, 120, null, 1346, 90402], [20240912, 3183.2, 3183.2, 3183.6, 3182.6, 3182.8, 62, null, 1347, 90395], [20240912, 3182.8, 3182.8, 3183.2, 3182.2, 3182.8, 90, null, 1348, 90408], [20240912, 3182.8, 3183.0, 3183.4, 3182.4, 3183.0, 76, null, 1349, 90408], [20240912, 3183.0, 3183.0, 3183.6, 3182.6, 3183.4, 101, null, 1350, 90407], [20240912, 3183.4, 3183.6, 3184.0, 3183.0, 3183.4, 143, null, 1351, 90436], [20240912, 3183.4, 3183.8, 3184.6, 3183.4, 3183.6, 124, null, 1352, 90440], [20240912, 3183.6, 3184.0, 3184.2, 3182.4, 3182.6, 128, null, 1353, 90469], [20240912, 3182.6, 3182.6, 3182.8, 3182.0, 3182.6, 115, null, 1354, 90482], [20240912, 3182.6, 3182.6, 3183.4, 3182.2, 3182.2, 141, null, 1355, 90491], [20240912, 3182.2, 3182.4, 3182.4, 3181.2, 3182.2, 185, null, 1356, 90512], [20240912, 3182.2, 3182.4, 3182.4, 3181.4, 3181.4, 102, null, 1357, 90519], [20240912, 3181.4, 3181.8, 3182.6, 3181.6, 3182.2, 73, null, 1358, 90524], [20240912, 3182.2, 3182.2, 3183.8, 3182.0, 3183.4, 135, null, 1359, 90508], [20240912, 3183.4, 3183.8, 3183.8, 3182.2, 3182.4, 116, null, 1400, 90510], [20240912, 3182.4, 3182.6, 3182.6, 3181.8, 3182.0, 107, null, 1401, 90519], [20240912, 3182.0, 3181.6, 3182.0, 3179.2, 3180.2, 254, null, 1402, 90524], [20240912, 3180.2, 3180.0, 3180.8, 3179.6, 3179.6, 136, null, 1403, 90527], [20240912, 3179.6, 3179.6, 3180.6, 3179.6, 3180.2, 89, null, 1404, 90532], [20240912, 3180.2, 3180.2, 3180.2, 3178.6, 3178.8, 153, null, 1405, 90528], [20240912, 3178.8, 3179.2, 3179.8, 3178.6, 3179.8, 129, null, 1406, 90538], [20240912, 3179.8, 3179.4, 3179.6, 3178.0, 3178.4, 155, null, 1407, 90544], [20240912, 3178.4, 3178.2, 3179.0, 3177.8, 3178.0, 129, null, 1408, 90510], [20240912, 3178.0, 3178.6, 3178.6, 3176.0, 3177.2, 242, null, 1409, 90505], [20240912, 3177.2, 3177.4, 3180.0, 3177.2, 3179.8, 193, null, 1410, 90520], [20240912, 3179.8, 3180.0, 3181.4, 3178.8, 3181.2, 205, null, 1411, 90543], [20240912, 3181.2, 3181.2, 3181.4, 3180.4, 3180.6, 116, null, 1412, 90522], [20240912, 3180.6, 3180.8, 3180.8, 3180.0, 3180.6, 57, null, 1413, 90518], [20240912, 3180.6, 3180.4, 3180.6, 3178.4, 3179.2, 122, null, 1414, 90529], [20240912, 3179.2, 3179.4, 3180.0, 3178.4, 3178.6, 129, null, 1415, 90557], [20240912, 3178.6, 3178.8, 3178.8, 3177.4, 3178.0, 157, null, 1416, 90565], [20240912, 3178.0, 3177.6, 3178.0, 3176.0, 3176.6, 144, null, 1417, 90579], [20240912, 3176.6, 3176.6, 3177.2, 3175.8, 3177.2, 146, null, 1418, 90594], [20240912, 3177.2, 3177.0, 3177.6, 3176.2, 3176.6, 146, null, 1419, 90594], [20240912, 3176.6, 3176.8, 3176.8, 3175.4, 3176.2, 198, null, 1420, 90615], [20240912, 3176.2, 3176.4, 3176.8, 3175.6, 3176.6, 177, null, 1421, 90610], [20240912, 3176.6, 3176.8, 3178.2, 3176.6, 3178.0, 205, null, 1422, 90594], [20240912, 3178.0, 3178.0, 3179.0, 3177.8, 3178.8, 152, null, 1423, 90610], [20240912, 3178.8, 3179.0, 3179.2, 3178.0, 3179.0, 119, null, 1424, 90615], [20240912, 3179.0, 3179.0, 3179.2, 3178.0, 3178.8, 71, null, 1425, 90612], [20240912, 3178.8, 3178.8, 3179.2, 3178.0, 3179.0, 77, null, 1426, 90591], [20240912, 3179.0, 3179.2, 3179.6, 3178.2, 3179.0, 123, null, 1427, 90573], [20240912, 3179.0, 3179.0, 3179.0, 3176.8, 3177.2, 178, null, 1428, 90565], [20240912, 3177.2, 3177.6, 3178.0, 3176.8, 3177.8, 153, null, 1429, 90547], [20240912, 3177.8, 3178.0, 3178.8, 3177.8, 3178.4, 127, null, 1430, 90530], [20240912, 3178.4, 3178.8, 3181.2, 3178.6, 3180.4, 234, null, 1431, 90516], [20240912, 3180.4, 3180.4, 3180.4, 3178.6, 3180.2, 204, null, 1432, 90516], [20240912, 3180.2, 3179.8, 3180.0, 3178.4, 3179.6, 122, null, 1433, 90511], [20240912, 3179.6, 3180.0, 3180.8, 3179.0, 3180.0, 137, null, 1434, 90520], [20240912, 3180.0, 3180.0, 3180.2, 3179.4, 3180.0, 85, null, 1435, 90508], [20240912, 3180.0, 3179.8, 3180.4, 3179.2, 3179.4, 91, null, 1436, 90484], [20240912, 3179.4, 3179.0, 3179.4, 3178.0, 3178.6, 122, null, 1437, 90509], [20240912, 3178.6, 3178.6, 3178.6, 3177.6, 3178.0, 144, null, 1438, 90481], [20240912, 3178.0, 3178.0, 3178.2, 3176.2, 3176.8, 172, null, 1439, 90490], [20240912, 3176.8, 3176.4, 3177.4, 3176.4, 3176.6, 110, null, 1440, 90485], [20240912, 3176.6, 3177.0, 3177.0, 3174.8, 3175.2, 243, null, 1441, 90555], [20240912, 3175.2, 3175.4, 3175.6, 3172.0, 3173.6, 420, null, 1442, 90667], [20240912, 3173.6, 3173.6, 3175.6, 3173.0, 3174.2, 253, null, 1443, 90727], [20240912, 3174.2, 3173.8, 3175.2, 3173.6, 3175.0, 116, null, 1444, 90741], [20240912, 3175.0, 3175.0, 3175.4, 3174.0, 3174.4, 124, null, 1445, 90745], [20240912, 3174.4, 3174.4, 3175.0, 3173.4, 3174.8, 225, null, 1446, 90793], [20240912, 3174.8, 3174.4, 3174.4, 3172.0, 3173.0, 224, null, 1447, 90824], [20240912, 3173.0, 3172.8, 3173.0, 3172.0, 3172.0, 172, null, 1448, 90862], [20240912, 3172.0, 3172.0, 3174.0, 3171.4, 3173.4, 262, null, 1449, 90961], [20240912, 3173.4, 3173.4, 3173.8, 3172.8, 3173.6, 251, null, 1450, 91052], [20240912, 3173.6, 3173.4, 3174.0, 3171.2, 3171.4, 204, null, 1451, 91086], [20240912, 3171.4, 3171.6, 3172.2, 3171.4, 3171.6, 167, null, 1452, 91089], [20240912, 3171.6, 3171.6, 3172.4, 3171.2, 3171.8, 173, null, 1453, 91150], [20240912, 3171.8, 3172.0, 3172.4, 3171.6, 3172.0, 211, null, 1454, 91186], [20240912, 3172.0, 3172.2, 3172.4, 3171.4, 3171.8, 216, null, 1455, 91243], [20240912, 3171.8, 3171.4, 3172.6, 3171.4, 3172.0, 370, null, 1456, 91410], [20240912, 3172.0, 3172.0, 3172.4, 3171.4, 3172.0, 350, null, 1457, 91557], [20240912, 3172.0, 3171.8, 3174.4, 3171.8, 3174.2, 434, null, 1458, 91714], [20240912, 3174.2, 3174.0, 3174.2, 3173.4, 3173.6, 340, null, 1459, 91863], [20240912, 3173.6, 3173.6, 3175.2, 3173.6, 3174.8, 474, null, 1500, 92041], [20240913, 3174.8, 3177.0, 3180.4, 3170.8, 3174.4, 1456, null, 931, 91034], [20240913, 3174.4, 3174.2, 3174.6, 3171.4, 3172.0, 797, null, 932, 90517], [20240913, 3172.0, 3171.6, 3175.6, 3171.6, 3173.6, 534, null, 933, 90254], [20240913, 3173.6, 3174.0, 3175.0, 3172.8, 3173.4, 330, null, 934, 90074], [20240913, 3173.4, 3173.8, 3177.6, 3172.2, 3176.2, 478, null, 935, 89819], [20240913, 3176.2, 3176.0, 3176.4, 3173.2, 3175.0, 396, null, 936, 89578], [20240913, 3175.0, 3174.6, 3174.6, 3171.2, 3172.4, 355, null, 937, 89357], [20240913, 3172.4, 3172.8, 3173.6, 3171.8, 3172.6, 199, null, 938, 89245], [20240913, 3172.6, 3172.0, 3173.0, 3171.2, 3173.0, 206, null, 939, 89153], [20240913, 3173.0, 3172.8, 3178.8, 3172.6, 3177.2, 532, null, 940, 88938], [20240913, 3177.2, 3177.0, 3178.8, 3176.8, 3177.8, 356, null, 941, 88816], [20240913, 3177.8, 3177.4, 3182.2, 3177.0, 3182.2, 632, null, 942, 88535], [20240913, 3182.2, 3182.2, 3182.6, 3180.0, 3180.6, 361, null, 943, 88403], [20240913, 3180.6, 3180.6, 3180.6, 3177.6, 3178.8, 423, null, 944, 88231], [20240913, 3178.8, 3179.0, 3183.4, 3178.6, 3182.6, 484, null, 945, 88046], [20240913, 3182.6, 3182.8, 3182.8, 3180.0, 3180.4, 447, null, 946, 87877], [20240913, 3180.4, 3180.0, 3181.4, 3179.6, 3180.4, 233, null, 947, 87754], [20240913, 3180.4, 3180.4, 3181.8, 3179.8, 3180.8, 215, null, 948, 87650], [20240913, 3180.8, 3180.8, 3182.4, 3180.2, 3182.0, 289, null, 949, 87503], [20240913, 3182.0, 3181.8, 3182.2, 3180.4, 3181.8, 240, null, 950, 87357], [20240913, 3181.8, 3181.4, 3182.0, 3179.4, 3181.0, 388, null, 951, 87145], [20240913, 3181.0, 3180.8, 3182.4, 3179.8, 3180.4, 351, null, 952, 86938], [20240913, 3180.4, 3180.6, 3182.8, 3179.6, 3182.4, 284, null, 953, 86772], [20240913, 3182.4, 3182.4, 3185.0, 3182.4, 3183.6, 505, null, 954, 86511], [20240913, 3183.6, 3184.2, 3188.0, 3184.2, 3186.8, 522, null, 955, 86250], [20240913, 3186.8, 3187.0, 3189.2, 3186.8, 3188.2, 506, null, 956, 86004], [20240913, 3188.2, 3187.8, 3189.2, 3187.6, 3189.2, 294, null, 957, 85860], [20240913, 3189.2, 3189.2, 3189.8, 3185.8, 3185.8, 423, null, 958, 85689], [20240913, 3185.8, 3186.2, 3188.2, 3186.2, 3186.8, 390, null, 959, 85535], [20240913, 3186.8, 3186.8, 3189.4, 3183.4, 3189.4, 443, null, 1000, 85388], [20240913, 3189.4, 3188.6, 3188.6, 3182.8, 3184.0, 546, null, 1001, 85235], [20240913, 3184.0, 3184.0, 3186.2, 3183.0, 3184.0, 408, null, 1002, 85095], [20240913, 3184.0, 3183.6, 3185.0, 3182.6, 3183.0, 333, null, 1003, 84968], [20240913, 3183.0, 3183.0, 3183.2, 3181.2, 3181.6, 303, null, 1004, 84857], [20240913, 3181.6, 3181.4, 3182.2, 3181.0, 3181.8, 199, null, 1005, 84785], [20240913, 3181.8, 3181.8, 3181.8, 3180.0, 3180.4, 260, null, 1006, 84714], [20240913, 3180.4, 3180.2, 3181.6, 3179.4, 3181.2, 262, null, 1007, 84669], [20240913, 3181.2, 3181.2, 3183.4, 3180.6, 3183.4, 267, null, 1008, 84608], [20240913, 3183.4, 3183.4, 3184.2, 3182.6, 3183.4, 241, null, 1009, 84527], [20240913, 3183.4, 3183.6, 3186.2, 3183.4, 3184.6, 311, null, 1010, 84462], [20240913, 3184.6, 3185.4, 3189.8, 3185.2, 3187.8, 660, null, 1011, 84338], [20240913, 3187.8, 3187.4, 3187.8, 3184.8, 3185.8, 361, null, 1012, 84263], [20240913, 3185.8, 3185.8, 3188.0, 3185.0, 3187.4, 191, null, 1013, 84237], [20240913, 3187.4, 3187.6, 3187.8, 3186.2, 3187.0, 124, null, 1014, 84201], [20240913, 3187.0, 3187.0, 3188.0, 3185.6, 3187.8, 188, null, 1015, 84146], [20240913, 3187.8, 3187.2, 3187.6, 3186.4, 3187.0, 180, null, 1016, 84087], [20240913, 3187.0, 3186.8, 3187.8, 3186.6, 3187.4, 195, null, 1017, 84043], [20240913, 3187.4, 3187.4, 3189.0, 3187.2, 3188.4, 242, null, 1018, 84007], [20240913, 3188.4, 3188.0, 3188.6, 3185.8, 3187.0, 247, null, 1019, 83939], [20240913, 3187.0, 3187.8, 3188.0, 3186.0, 3187.0, 129, null, 1020, 83893], [20240913, 3187.0, 3187.4, 3189.2, 3187.4, 3188.2, 205, null, 1021, 83847], [20240913, 3188.2, 3188.8, 3188.8, 3187.4, 3188.0, 145, null, 1022, 83797], [20240913, 3188.0, 3187.8, 3187.8, 3185.8, 3186.2, 185, null, 1023, 83754], [20240913, 3186.2, 3186.0, 3186.2, 3183.2, 3184.4, 168, null, 1024, 83722], [20240913, 3184.4, 3184.0, 3185.4, 3183.6, 3183.6, 159, null, 1025, 83673], [20240913, 3183.6, 3183.0, 3184.2, 3182.8, 3183.8, 152, null, 1026, 83646], [20240913, 3183.8, 3184.0, 3185.0, 3183.8, 3184.6, 95, null, 1027, 83620], [20240913, 3184.6, 3184.4, 3185.0, 3183.0, 3183.0, 116, null, 1028, 83588], [20240913, 3183.0, 3182.8, 3183.2, 3181.0, 3181.2, 155, null, 1029, 83511], [20240913, 3181.2, 3181.0, 3182.4, 3180.8, 3181.8, 191, null, 1030, 83435], [20240913, 3181.8, 3181.4, 3183.8, 3181.2, 3182.0, 307, null, 1031, 83333], [20240913, 3182.0, 3182.4, 3182.6, 3181.4, 3181.8, 143, null, 1032, 83308], [20240913, 3181.8, 3181.8, 3183.0, 3181.8, 3182.8, 125, null, 1033, 83301], [20240913, 3182.8, 3183.2, 3183.6, 3181.6, 3182.0, 145, null, 1034, 83248], [20240913, 3182.0, 3182.0, 3183.0, 3181.8, 3182.2, 115, null, 1035, 83223], [20240913, 3182.2, 3182.4, 3183.4, 3181.6, 3181.6, 111, null, 1036, 83173], [20240913, 3181.6, 3182.0, 3183.0, 3181.6, 3182.6, 107, null, 1037, 83143], [20240913, 3182.6, 3182.6, 3183.2, 3182.2, 3182.6, 109, null, 1038, 83113], [20240913, 3182.6, 3182.8, 3184.4, 3182.4, 3183.2, 186, null, 1039, 83051], [20240913, 3183.2, 3183.4, 3183.4, 3181.8, 3182.2, 101, null, 1040, 83035], [20240913, 3182.2, 3182.6, 3182.6, 3181.2, 3181.4, 120, null, 1041, 82991], [20240913, 3181.4, 3181.2, 3181.6, 3179.6, 3179.6, 272, null, 1042, 82924], [20240913, 3179.6, 3180.0, 3180.2, 3179.0, 3179.2, 148, null, 1043, 82860], [20240913, 3179.2, 3179.2, 3179.8, 3178.8, 3179.2, 177, null, 1044, 82797], [20240913, 3179.2, 3179.0, 3179.6, 3178.2, 3178.2, 127, null, 1045, 82756], [20240913, 3178.2, 3178.6, 3178.6, 3175.6, 3176.0, 401, null, 1046, 82677], [20240913, 3176.0, 3176.0, 3176.4, 3173.4, 3175.0, 422, null, 1047, 82573], [20240913, 3175.0, 3174.8, 3176.0, 3173.6, 3175.4, 333, null, 1048, 82509], [20240913, 3175.4, 3175.4, 3175.4, 3173.6, 3174.4, 192, null, 1049, 82445], [20240913, 3174.4, 3174.2, 3175.4, 3173.8, 3174.6, 192, null, 1050, 82407], [20240913, 3174.6, 3174.8, 3175.4, 3174.6, 3175.4, 179, null, 1051, 82360], [20240913, 3175.4, 3175.6, 3175.8, 3174.8, 3175.8, 170, null, 1052, 82344], [20240913, 3175.8, 3176.0, 3176.2, 3175.2, 3175.8, 144, null, 1053, 82303], [20240913, 3175.8, 3175.6, 3176.0, 3174.2, 3174.6, 209, null, 1054, 82252], [20240913, 3174.6, 3174.6, 3174.8, 3172.8, 3174.4, 249, null, 1055, 82200], [20240913, 3174.4, 3174.2, 3174.6, 3173.4, 3173.8, 104, null, 1056, 82173], [20240913, 3173.8, 3173.6, 3173.6, 3172.6, 3172.8, 126, null, 1057, 82142], [20240913, 3172.8, 3173.0, 3173.0, 3172.2, 3172.6, 122, null, 1058, 82105], [20240913, 3172.6, 3172.8, 3174.4, 3172.4, 3173.6, 162, null, 1059, 82075], [20240913, 3173.6, 3173.6, 3174.0, 3173.0, 3173.4, 173, null, 1100, 82084], [20240913, 3173.4, 3173.0, 3173.8, 3171.4, 3173.0, 296, null, 1101, 82139], [20240913, 3173.0, 3172.6, 3173.4, 3171.4, 3172.2, 246, null, 1102, 82133], [20240913, 3172.2, 3172.2, 3172.8, 3170.8, 3172.8, 281, null, 1103, 82094], [20240913, 3172.8, 3173.0, 3173.6, 3171.0, 3171.0, 179, null, 1104, 82080], [20240913, 3171.0, 3171.2, 3173.0, 3171.0, 3172.8, 170, null, 1105, 82049], [20240913, 3172.8, 3172.8, 3174.4, 3172.2, 3174.4, 185, null, 1106, 82068], [20240913, 3174.4, 3174.6, 3174.6, 3172.2, 3173.0, 107, null, 1107, 82031], [20240913, 3173.0, 3173.2, 3174.6, 3172.6, 3174.6, 111, null, 1108, 82014], [20240913, 3174.6, 3174.6, 3176.4, 3174.2, 3175.4, 249, null, 1109, 81987], [20240913, 3175.4, 3175.2, 3175.8, 3174.8, 3174.8, 128, null, 1110, 81978], [20240913, 3174.8, 3174.8, 3175.6, 3174.8, 3174.8, 87, null, 1111, 81951], [20240913, 3174.8, 3174.8, 3174.8, 3173.4, 3174.2, 143, null, 1112, 81929], [20240913, 3174.2, 3174.0, 3176.6, 3174.0, 3176.2, 173, null, 1113, 81941], [20240913, 3176.2, 3176.0, 3176.0, 3174.8, 3174.8, 122, null, 1114, 81916], [20240913, 3174.8, 3174.8, 3175.6, 3174.0, 3174.8, 119, null, 1115, 81889], [20240913, 3174.8, 3174.8, 3175.4, 3173.8, 3175.4, 110, null, 1116, 81855], [20240913, 3175.4, 3175.4, 3175.4, 3173.0, 3173.4, 138, null, 1117, 81836], [20240913, 3173.4, 3173.6, 3175.0, 3173.2, 3175.0, 91, null, 1118, 81814], [20240913, 3175.0, 3175.0, 3176.2, 3174.4, 3175.6, 132, null, 1119, 81787], [20240913, 3175.6, 3175.6, 3175.8, 3174.4, 3174.6, 77, null, 1120, 81767], [20240913, 3174.6, 3175.0, 3175.0, 3173.4, 3173.8, 77, null, 1121, 81748], [20240913, 3173.8, 3174.2, 3174.2, 3172.8, 3173.8, 94, null, 1122, 81735], [20240913, 3173.8, 3173.4, 3175.0, 3173.4, 3174.0, 125, null, 1123, 81712], [20240913, 3174.0, 3174.2, 3175.0, 3173.8, 3174.4, 129, null, 1124, 81702], [20240913, 3174.4, 3174.8, 3175.4, 3174.2, 3174.4, 101, null, 1125, 81659], [20240913, 3174.4, 3174.6, 3174.8, 3173.8, 3174.8, 91, null, 1126, 81620], [20240913, 3174.8, 3175.0, 3175.4, 3174.4, 3174.8, 106, null, 1127, 81594], [20240913, 3174.8, 3174.8, 3176.4, 3174.2, 3175.2, 189, null, 1128, 81598], [20240913, 3175.2, 3175.2, 3176.2, 3175.0, 3175.8, 85, null, 1129, 81584], [20240913, 3175.8, 3175.8, 3176.6, 3174.6, 3175.0, 172, null, 1130, 81570], [20240913, 3175.0, 3175.6, 3178.6, 3174.8, 3176.6, 372, null, 1301, 81550], [20240913, 3176.6, 3176.8, 3177.8, 3175.2, 3177.8, 171, null, 1302, 81553], [20240913, 3177.8, 3177.8, 3179.6, 3175.4, 3175.4, 292, null, 1303, 81573], [20240913, 3175.4, 3175.2, 3175.2, 3172.6, 3173.2, 281, null, 1304, 81581], [20240913, 3173.2, 3173.2, 3174.6, 3172.8, 3174.0, 134, null, 1305, 81578], [20240913, 3174.0, 3174.2, 3175.4, 3173.4, 3175.2, 126, null, 1306, 81580], [20240913, 3175.2, 3175.2, 3176.2, 3174.4, 3175.0, 157, null, 1307, 81571], [20240913, 3175.0, 3175.6, 3176.8, 3174.2, 3176.8, 129, null, 1308, 81588], [20240913, 3176.8, 3176.4, 3177.6, 3176.2, 3177.0, 144, null, 1309, 81603], [20240913, 3177.0, 3177.0, 3177.4, 3175.6, 3175.6, 146, null, 1310, 81604], [20240913, 3175.6, 3176.2, 3176.2, 3175.0, 3175.6, 132, null, 1311, 81604], [20240913, 3175.6, 3175.2, 3175.8, 3174.8, 3175.2, 88, null, 1312, 81604], [20240913, 3175.2, 3175.2, 3176.4, 3173.4, 3175.8, 253, null, 1313, 81574], [20240913, 3175.8, 3175.8, 3177.8, 3175.8, 3176.8, 169, null, 1314, 81563], [20240913, 3176.8, 3176.6, 3176.8, 3176.2, 3176.8, 72, null, 1315, 81537], [20240913, 3176.8, 3176.6, 3178.0, 3176.6, 3177.2, 118, null, 1316, 81531], [20240913, 3177.2, 3177.0, 3177.8, 3176.4, 3176.8, 131, null, 1317, 81530], [20240913, 3176.8, 3176.6, 3178.0, 3176.2, 3176.8, 160, null, 1318, 81538], [20240913, 3176.8, 3176.8, 3176.8, 3175.4, 3176.4, 157, null, 1319, 81550], [20240913, 3176.4, 3176.4, 3176.4, 3174.2, 3174.8, 129, null, 1320, 81550], [20240913, 3174.8, 3174.8, 3175.4, 3174.6, 3174.8, 127, null, 1321, 81549], [20240913, 3174.8, 3175.0, 3175.4, 3174.0, 3175.4, 76, null, 1322, 81553], [20240913, 3175.4, 3175.4, 3175.4, 3174.2, 3174.6, 53, null, 1323, 81551], [20240913, 3174.6, 3175.0, 3175.2, 3174.2, 3174.2, 72, null, 1324, 81546], [20240913, 3174.2, 3174.2, 3175.2, 3174.0, 3174.6, 120, null, 1325, 81555], [20240913, 3174.6, 3174.2, 3175.4, 3174.2, 3175.0, 106, null, 1326, 81543], [20240913, 3175.0, 3174.8, 3175.2, 3174.2, 3175.0, 90, null, 1327, 81517], [20240913, 3175.0, 3174.8, 3175.2, 3174.2, 3175.2, 110, null, 1328, 81500], [20240913, 3175.2, 3175.2, 3175.2, 3174.4, 3174.8, 102, null, 1329, 81451], [20240913, 3174.8, 3175.0, 3175.4, 3174.2, 3174.6, 90, null, 1330, 81447], [20240913, 3174.6, 3174.4, 3175.2, 3174.0, 3175.0, 141, null, 1331, 81447], [20240913, 3175.0, 3175.0, 3175.4, 3174.0, 3174.8, 89, null, 1332, 81453], [20240913, 3174.8, 3174.6, 3175.6, 3174.4, 3174.8, 98, null, 1333, 81449], [20240913, 3174.8, 3175.0, 3176.0, 3174.6, 3176.0, 118, null, 1334, 81446], [20240913, 3176.0, 3176.0, 3177.4, 3175.4, 3176.6, 156, null, 1335, 81455], [20240913, 3176.6, 3176.6, 3177.8, 3176.4, 3177.2, 139, null, 1336, 81441], [20240913, 3177.2, 3177.2, 3177.2, 3175.0, 3175.4, 134, null, 1337, 81430], [20240913, 3175.4, 3175.6, 3176.0, 3175.0, 3175.8, 83, null, 1338, 81412], [20240913, 3175.8, 3175.8, 3176.6, 3175.0, 3176.2, 124, null, 1339, 81412], [20240913, 3176.2, 3176.4, 3177.6, 3175.4, 3176.6, 138, null, 1340, 81405], [20240913, 3176.6, 3176.8, 3177.0, 3176.4, 3177.0, 110, null, 1341, 81385], [20240913, 3177.0, 3177.0, 3178.0, 3176.6, 3177.8, 155, null, 1342, 81395], [20240913, 3177.8, 3177.6, 3178.6, 3176.6, 3176.6, 153, null, 1343, 81412], [20240913, 3176.6, 3176.8, 3177.8, 3176.4, 3177.4, 109, null, 1344, 81388], [20240913, 3177.4, 3177.4, 3177.4, 3176.2, 3176.4, 89, null, 1345, 81377], [20240913, 3176.4, 3176.8, 3176.8, 3174.8, 3175.0, 143, null, 1346, 81398], [20240913, 3175.0, 3174.6, 3175.4, 3173.4, 3173.8, 239, null, 1347, 81409], [20240913, 3173.8, 3174.4, 3174.8, 3174.0, 3174.2, 104, null, 1348, 81404], [20240913, 3174.2, 3174.2, 3174.4, 3173.4, 3173.8, 105, null, 1349, 81381], [20240913, 3173.8, 3173.8, 3173.8, 3173.0, 3173.6, 149, null, 1350, 81371], [20240913, 3173.6, 3173.6, 3174.0, 3172.6, 3172.8, 178, null, 1351, 81370], [20240913, 3172.8, 3172.8, 3173.2, 3171.4, 3172.0, 301, null, 1352, 81385], [20240913, 3172.0, 3172.0, 3172.6, 3170.8, 3171.2, 208, null, 1353, 81437], [20240913, 3171.2, 3171.2, 3171.6, 3168.4, 3168.4, 384, null, 1354, 81434], [20240913, 3168.4, 3168.8, 3171.2, 3167.4, 3171.2, 382, null, 1355, 81404], [20240913, 3171.2, 3171.2, 3171.4, 3170.2, 3171.2, 159, null, 1356, 81391], [20240913, 3171.2, 3171.2, 3171.8, 3170.2, 3171.0, 141, null, 1357, 81401], [20240913, 3171.0, 3170.8, 3171.4, 3170.6, 3170.8, 88, null, 1358, 81397], [20240913, 3170.8, 3171.2, 3171.6, 3170.6, 3171.4, 95, null, 1359, 81391], [20240913, 3171.4, 3171.2, 3171.4, 3169.2, 3169.2, 155, null, 1400, 81409], [20240913, 3169.2, 3169.4, 3170.4, 3168.6, 3169.2, 205, null, 1401, 81454], [20240913, 3169.2, 3169.2, 3170.4, 3168.6, 3169.0, 146, null, 1402, 81471], [20240913, 3169.0, 3169.0, 3171.8, 3168.8, 3171.0, 258, null, 1403, 81508], [20240913, 3171.0, 3170.8, 3171.6, 3169.4, 3169.8, 138, null, 1404, 81523], [20240913, 3169.8, 3169.8, 3170.4, 3168.4, 3168.6, 118, null, 1405, 81530], [20240913, 3168.6, 3168.4, 3169.4, 3167.8, 3168.8, 219, null, 1406, 81548], [20240913, 3168.8, 3168.6, 3169.4, 3168.2, 3168.6, 131, null, 1407, 81550], [20240913, 3168.6, 3168.8, 3169.2, 3168.0, 3168.4, 152, null, 1408, 81555], [20240913, 3168.4, 3168.2, 3169.0, 3168.0, 3168.2, 133, null, 1409, 81539], [20240913, 3168.2, 3168.8, 3168.8, 3165.8, 3166.2, 262, null, 1410, 81563], [20240913, 3166.2, 3166.2, 3169.0, 3166.2, 3166.8, 320, null, 1411, 81583], [20240913, 3166.8, 3167.0, 3167.6, 3166.6, 3167.4, 89, null, 1412, 81583], [20240913, 3167.4, 3167.4, 3168.8, 3166.8, 3168.6, 158, null, 1413, 81613], [20240913, 3168.6, 3168.8, 3168.8, 3167.2, 3168.2, 128, null, 1414, 81623], [20240913, 3168.2, 3168.4, 3169.0, 3167.2, 3168.4, 104, null, 1415, 81628], [20240913, 3168.4, 3168.6, 3168.6, 3167.6, 3168.2, 88, null, 1416, 81617], [20240913, 3168.2, 3168.0, 3168.2, 3166.4, 3167.2, 155, null, 1417, 81648], [20240913, 3167.2, 3166.6, 3168.4, 3166.6, 3167.2, 134, null, 1418, 81659], [20240913, 3167.2, 3167.2, 3167.8, 3166.8, 3167.2, 107, null, 1419, 81662], [20240913, 3167.2, 3167.4, 3167.4, 3166.0, 3166.4, 132, null, 1420, 81670], [20240913, 3166.4, 3166.8, 3167.6, 3166.6, 3167.2, 146, null, 1421, 81671], [20240913, 3167.2, 3167.2, 3167.8, 3166.0, 3166.6, 177, null, 1422, 81713], [20240913, 3166.6, 3166.8, 3167.6, 3166.0, 3167.0, 154, null, 1423, 81747], [20240913, 3167.0, 3167.0, 3170.8, 3166.2, 3169.2, 512, null, 1424, 81796], [20240913, 3169.2, 3168.4, 3169.0, 3165.4, 3165.8, 266, null, 1425, 81845], [20240913, 3165.8, 3166.2, 3166.2, 3163.0, 3164.8, 456, null, 1426, 81916], [20240913, 3164.8, 3164.8, 3166.0, 3164.6, 3164.8, 269, null, 1427, 81912], [20240913, 3164.8, 3165.0, 3166.2, 3164.4, 3164.4, 205, null, 1428, 81908], [20240913, 3164.4, 3164.6, 3165.2, 3162.8, 3162.8, 206, null, 1429, 81904], [20240913, 3162.8, 3162.6, 3165.6, 3162.6, 3165.0, 213, null, 1430, 81924], [20240913, 3165.0, 3164.8, 3166.2, 3164.6, 3165.8, 221, null, 1431, 81939], [20240913, 3165.8, 3166.0, 3167.0, 3163.8, 3163.8, 224, null, 1432, 81986], [20240913, 3163.8, 3163.8, 3164.0, 3161.0, 3161.4, 369, null, 1433, 82045], [20240913, 3161.4, 3161.0, 3162.4, 3160.4, 3161.8, 339, null, 1434, 82034], [20240913, 3161.8, 3161.8, 3162.2, 3160.4, 3160.8, 160, null, 1435, 82036], [20240913, 3160.8, 3160.8, 3161.0, 3158.4, 3159.8, 368, null, 1436, 82107], [20240913, 3159.8, 3160.2, 3160.2, 3157.6, 3159.4, 230, null, 1437, 82137], [20240913, 3159.4, 3159.2, 3160.0, 3158.2, 3158.8, 150, null, 1438, 82184], [20240913, 3158.8, 3158.8, 3160.4, 3158.4, 3160.2, 137, null, 1439, 82197], [20240913, 3160.2, 3160.0, 3162.6, 3160.0, 3162.2, 316, null, 1440, 82271], [20240913, 3162.2, 3162.2, 3164.2, 3162.0, 3163.2, 380, null, 1441, 82369], [20240913, 3163.2, 3163.2, 3167.2, 3163.2, 3164.6, 541, null, 1442, 82588], [20240913, 3164.6, 3164.6, 3168.0, 3164.0, 3167.4, 411, null, 1443, 82732], [20240913, 3167.4, 3166.4, 3166.6, 3164.2, 3164.2, 304, null, 1444, 82798], [20240913, 3164.2, 3164.0, 3164.4, 3163.2, 3163.2, 194, null, 1445, 82840], [20240913, 3163.2, 3164.0, 3165.6, 3163.6, 3164.2, 256, null, 1446, 82892], [20240913, 3164.2, 3164.0, 3165.2, 3163.0, 3164.0, 210, null, 1447, 82946], [20240913, 3164.0, 3164.6, 3165.2, 3162.2, 3162.8, 231, null, 1448, 82999], [20240913, 3162.8, 3162.8, 3163.4, 3162.2, 3162.8, 205, null, 1449, 83057], [20240913, 3162.8, 3163.0, 3163.0, 3160.6, 3161.6, 286, null, 1450, 83096], [20240913, 3161.6, 3161.4, 3161.6, 3159.0, 3159.0, 279, null, 1451, 83139], [20240913, 3159.0, 3159.0, 3160.0, 3159.0, 3159.4, 273, null, 1452, 83192], [20240913, 3159.4, 3159.6, 3160.0, 3158.4, 3158.4, 269, null, 1453, 83260], [20240913, 3158.4, 3158.4, 3160.2, 3158.4, 3160.0, 270, null, 1454, 83333], [20240913, 3160.0, 3160.2, 3160.4, 3158.6, 3159.6, 236, null, 1455, 83430], [20240913, 3159.6, 3159.8, 3160.0, 3159.0, 3159.6, 341, null, 1456, 83553], [20240913, 3159.6, 3159.4, 3160.0, 3158.8, 3159.6, 381, null, 1457, 83687], [20240913, 3159.6, 3159.8, 3160.0, 3159.0, 3159.2, 357, null, 1458, 83792], [20240913, 3159.2, 3159.2, 3159.8, 3159.0, 3159.2, 441, null, 1459, 83902], [20240913, 3159.2, 3159.2, 3159.4, 3158.0, 3158.0, 477, null, 1500, 84137], [20240918, 3158.0, 3163.0, 3165.8, 3160.2, 3160.2, 1319, null, 931, 83195], [20240918, 3160.2, 3160.2, 3160.2, 3154.0, 3154.6, 911, null, 932, 82589], [20240918, 3154.6, 3153.6, 3156.2, 3153.6, 3153.6, 546, null, 933, 82254], [20240918, 3153.6, 3153.8, 3162.6, 3152.6, 3161.8, 914, null, 934, 81615], [20240918, 3161.8, 3162.0, 3167.0, 3161.0, 3166.8, 724, null, 935, 81162], [20240918, 3166.8, 3166.8, 3168.2, 3164.6, 3168.0, 791, null, 936, 80627], [20240918, 3168.0, 3168.4, 3170.8, 3167.2, 3168.6, 723, null, 937, 80203], [20240918, 3168.6, 3168.6, 3169.4, 3166.0, 3169.4, 484, null, 938, 79891], [20240918, 3169.4, 3169.2, 3173.6, 3169.2, 3170.0, 813, null, 939, 79484], [20240918, 3170.0, 3170.0, 3170.4, 3167.0, 3168.0, 488, null, 940, 79215], [20240918, 3168.0, 3168.0, 3172.0, 3167.2, 3171.8, 662, null, 941, 78825], [20240918, 3171.8, 3172.0, 3173.2, 3168.8, 3170.0, 502, null, 942, 78561], [20240918, 3170.0, 3169.4, 3172.8, 3169.4, 3171.4, 412, null, 943, 78268], [20240918, 3171.4, 3171.8, 3173.0, 3169.8, 3169.8, 476, null, 944, 77973], [20240918, 3169.8, 3170.2, 3171.0, 3169.0, 3169.4, 294, null, 945, 77789], [20240918, 3169.4, 3169.0, 3169.6, 3166.2, 3166.8, 518, null, 946, 77406], [20240918, 3166.8, 3166.2, 3167.6, 3164.6, 3165.0, 368, null, 947, 77192], [20240918, 3165.0, 3164.6, 3166.0, 3163.8, 3164.0, 409, null, 948, 76979], [20240918, 3164.0, 3163.8, 3165.0, 3160.8, 3161.2, 367, null, 949, 76752], [20240918, 3161.2, 3162.0, 3162.6, 3161.6, 3161.6, 309, null, 950, 76586], [20240918, 3161.6, 3161.6, 3163.2, 3161.4, 3162.0, 269, null, 951, 76397], [20240918, 3162.0, 3162.2, 3162.6, 3161.0, 3162.2, 196, null, 952, 76279], [20240918, 3162.2, 3162.2, 3162.8, 3160.6, 3161.4, 240, null, 953, 76103], [20240918, 3161.4, 3161.4, 3162.4, 3159.4, 3159.6, 346, null, 954, 75875], [20240918, 3159.6, 3159.4, 3162.0, 3158.8, 3162.0, 321, null, 955, 75685], [20240918, 3162.0, 3161.4, 3162.0, 3159.6, 3160.0, 190, null, 956, 75586], [20240918, 3160.0, 3159.6, 3162.4, 3159.6, 3162.0, 178, null, 957, 75439], [20240918, 3162.0, 3162.0, 3162.0, 3159.8, 3160.2, 173, null, 958, 75336], [20240918, 3160.2, 3160.0, 3161.6, 3160.0, 3161.2, 157, null, 959, 75226], [20240918, 3161.2, 3161.4, 3161.8, 3160.0, 3160.0, 162, null, 1000, 75117], [20240918, 3160.0, 3160.4, 3160.4, 3157.0, 3157.4, 415, null, 1001, 74871], [20240918, 3157.4, 3157.2, 3163.0, 3156.2, 3156.2, 1011, null, 1002, 74320], [20240918, 3156.2, 3156.4, 3163.0, 3156.4, 3161.0, 785, null, 1003, 73936], [20240918, 3161.0, 3160.8, 3161.4, 3159.4, 3161.0, 239, null, 1004, 73808], [20240918, 3161.0, 3161.0, 3162.0, 3159.2, 3159.2, 268, null, 1005, 73643], [20240918, 3159.2, 3159.2, 3161.0, 3159.0, 3160.4, 237, null, 1006, 73497], [20240918, 3160.4, 3160.4, 3160.8, 3158.4, 3158.8, 251, null, 1007, 73384], [20240918, 3158.8, 3159.0, 3161.6, 3158.4, 3159.0, 326, null, 1008, 73294], [20240918, 3159.0, 3159.4, 3161.6, 3159.4, 3161.6, 157, null, 1009, 73206], [20240918, 3161.6, 3161.6, 3162.6, 3160.4, 3160.6, 228, null, 1010, 73100], [20240918, 3160.6, 3160.2, 3161.0, 3159.0, 3161.0, 198, null, 1011, 73002], [20240918, 3161.0, 3160.8, 3162.0, 3160.2, 3160.4, 209, null, 1012, 72900], [20240918, 3160.4, 3160.4, 3161.8, 3160.4, 3161.2, 190, null, 1013, 72776], [20240918, 3161.2, 3161.4, 3161.6, 3160.2, 3161.0, 172, null, 1014, 72677], [20240918, 3161.0, 3161.0, 3161.4, 3159.6, 3160.8, 183, null, 1015, 72565], [20240918, 3160.8, 3160.8, 3161.6, 3159.8, 3160.4, 180, null, 1016, 72466], [20240918, 3160.4, 3160.8, 3161.0, 3159.8, 3160.8, 103, null, 1017, 72413], [20240918, 3160.8, 3161.0, 3161.2, 3159.0, 3159.4, 167, null, 1018, 72319], [20240918, 3159.4, 3159.4, 3159.8, 3158.0, 3158.0, 162, null, 1019, 72248], [20240918, 3158.0, 3157.8, 3158.6, 3157.2, 3158.2, 220, null, 1020, 72154], [20240918, 3158.2, 3158.2, 3160.2, 3157.2, 3158.6, 176, null, 1021, 72072], [20240918, 3158.6, 3158.8, 3159.0, 3157.0, 3157.6, 171, null, 1022, 71996], [20240918, 3157.6, 3158.0, 3159.6, 3158.0, 3159.2, 116, null, 1023, 71943], [20240918, 3159.2, 3159.2, 3160.6, 3159.0, 3159.8, 131, null, 1024, 71876], [20240918, 3159.8, 3160.0, 3160.4, 3159.2, 3159.4, 135, null, 1025, 71818], [20240918, 3159.4, 3159.8, 3161.2, 3159.6, 3160.6, 143, null, 1026, 71742], [20240918, 3160.6, 3160.8, 3161.2, 3159.4, 3160.6, 164, null, 1027, 71645], [20240918, 3160.6, 3161.0, 3161.6, 3160.6, 3160.8, 161, null, 1028, 71564], [20240918, 3160.8, 3160.8, 3161.2, 3160.4, 3160.8, 126, null, 1029, 71507], [20240918, 3160.8, 3160.6, 3160.8, 3160.2, 3160.4, 94, null, 1030, 71450], [20240918, 3160.4, 3160.6, 3161.4, 3159.8, 3160.6, 211, null, 1031, 71368], [20240918, 3160.6, 3160.4, 3160.6, 3159.4, 3159.6, 125, null, 1032, 71295], [20240918, 3159.6, 3159.4, 3160.6, 3159.4, 3160.0, 163, null, 1033, 71179], [20240918, 3160.0, 3160.0, 3161.8, 3159.6, 3161.4, 167, null, 1034, 71104], [20240918, 3161.4, 3161.2, 3161.4, 3160.4, 3160.6, 158, null, 1035, 70996], [20240918, 3160.6, 3160.8, 3161.4, 3160.2, 3160.8, 146, null, 1036, 70898], [20240918, 3160.8, 3160.8, 3161.8, 3160.6, 3161.2, 160, null, 1037, 70812], [20240918, 3161.2, 3161.4, 3161.6, 3160.6, 3160.6, 111, null, 1038, 70744], [20240918, 3160.6, 3160.4, 3161.8, 3160.4, 3161.4, 148, null, 1039, 70656], [20240918, 3161.4, 3161.2, 3162.0, 3160.8, 3161.4, 184, null, 1040, 70555], [20240918, 3161.4, 3161.4, 3165.0, 3161.0, 3165.0, 582, null, 1041, 70431], [20240918, 3165.0, 3165.0, 3167.0, 3165.0, 3166.2, 389, null, 1042, 70331], [20240918, 3166.2, 3166.0, 3167.6, 3164.2, 3164.4, 428, null, 1043, 70286], [20240918, 3164.4, 3164.4, 3166.0, 3164.4, 3165.2, 165, null, 1044, 70236], [20240918, 3165.2, 3165.2, 3166.0, 3162.8, 3162.8, 269, null, 1045, 70091], [20240918, 3162.8, 3162.8, 3164.2, 3161.8, 3162.2, 174, null, 1046, 70024], [20240918, 3162.2, 3162.2, 3162.6, 3161.0, 3162.0, 177, null, 1047, 69959], [20240918, 3162.0, 3162.0, 3162.0, 3160.6, 3161.4, 152, null, 1048, 69914], [20240918, 3161.4, 3161.4, 3162.8, 3161.0, 3162.0, 146, null, 1049, 69841], [20240918, 3162.0, 3161.6, 3162.4, 3161.4, 3162.4, 115, null, 1050, 69801], [20240918, 3162.4, 3162.0, 3163.0, 3161.8, 3162.0, 121, null, 1051, 69739], [20240918, 3162.0, 3162.2, 3162.8, 3162.0, 3162.2, 86, null, 1052, 69685], [20240918, 3162.2, 3162.0, 3162.2, 3160.2, 3160.6, 186, null, 1053, 69624], [20240918, 3160.6, 3160.6, 3161.4, 3160.4, 3161.0, 130, null, 1054, 69572], [20240918, 3161.0, 3161.0, 3162.4, 3160.6, 3161.6, 129, null, 1055, 69530], [20240918, 3161.6, 3161.6, 3162.8, 3161.4, 3162.8, 116, null, 1056, 69454], [20240918, 3162.8, 3162.4, 3163.0, 3161.2, 3161.4, 110, null, 1057, 69397], [20240918, 3161.4, 3161.8, 3161.8, 3160.8, 3161.4, 106, null, 1058, 69332], [20240918, 3161.4, 3161.4, 3162.8, 3161.2, 3162.2, 145, null, 1059, 69261], [20240918, 3162.2, 3162.0, 3163.2, 3161.6, 3162.8, 119, null, 1100, 69198], [20240918, 3162.8, 3162.6, 3164.4, 3162.6, 3164.2, 205, null, 1101, 69104], [20240918, 3164.2, 3164.2, 3164.2, 3161.4, 3162.0, 149, null, 1102, 69037], [20240918, 3162.0, 3162.0, 3164.6, 3161.6, 3162.4, 183, null, 1103, 69010], [20240918, 3162.4, 3162.4, 3163.4, 3161.6, 3163.4, 135, null, 1104, 68975], [20240918, 3163.4, 3163.4, 3164.8, 3162.2, 3164.4, 199, null, 1105, 68918], [20240918, 3164.4, 3164.4, 3164.6, 3162.4, 3164.0, 193, null, 1106, 68854], [20240918, 3164.0, 3163.8, 3164.8, 3163.4, 3163.8, 133, null, 1107, 68809], [20240918, 3163.8, 3163.8, 3165.0, 3163.4, 3164.4, 156, null, 1108, 68755], [20240918, 3164.4, 3164.4, 3165.4, 3163.8, 3164.4, 155, null, 1109, 68687], [20240918, 3164.4, 3164.4, 3164.8, 3162.6, 3163.0, 130, null, 1110, 68630], [20240918, 3163.0, 3163.2, 3164.2, 3162.6, 3162.8, 159, null, 1111, 68586], [20240918, 3162.8, 3163.4, 3164.6, 3162.2, 3163.6, 162, null, 1112, 68548], [20240918, 3163.6, 3163.2, 3164.0, 3163.0, 3163.6, 122, null, 1113, 68504], [20240918, 3163.6, 3163.6, 3165.0, 3163.6, 3164.0, 155, null, 1114, 68443], [20240918, 3164.0, 3164.2, 3164.6, 3162.4, 3162.4, 166, null, 1115, 68389], [20240918, 3162.4, 3162.4, 3163.4, 3162.4, 3162.6, 117, null, 1116, 68338], [20240918, 3162.6, 3162.6, 3163.6, 3162.2, 3163.2, 147, null, 1117, 68267], [20240918, 3163.2, 3163.2, 3163.2, 3161.6, 3162.4, 165, null, 1118, 68210], [20240918, 3162.4, 3162.6, 3162.8, 3161.6, 3162.8, 200, null, 1119, 68127], [20240918, 3162.8, 3162.8, 3165.2, 3162.8, 3165.0, 370, null, 1120, 68053], [20240918, 3165.0, 3165.2, 3165.2, 3163.2, 3163.8, 226, null, 1121, 67999], [20240918, 3163.8, 3163.8, 3165.2, 3163.8, 3165.0, 252, null, 1122, 67950], [20240918, 3165.0, 3165.4, 3165.4, 3163.2, 3164.2, 175, null, 1123, 67896], [20240918, 3164.2, 3164.0, 3164.2, 3163.2, 3163.4, 142, null, 1124, 67843], [20240918, 3163.4, 3163.6, 3165.2, 3163.4, 3165.2, 193, null, 1125, 67790], [20240918, 3165.2, 3164.8, 3165.8, 3164.2, 3164.8, 277, null, 1126, 67768], [20240918, 3164.8, 3164.6, 3165.0, 3163.0, 3164.2, 261, null, 1127, 67715], [20240918, 3164.2, 3164.2, 3165.0, 3163.8, 3165.0, 180, null, 1128, 67639], [20240918, 3165.0, 3165.4, 3166.2, 3165.0, 3166.0, 237, null, 1129, 67546], [20240918, 3166.0, 3166.0, 3166.2, 3164.2, 3164.4, 215, null, 1130, 67498], [20240918, 3164.4, 3162.4, 3163.4, 3160.6, 3160.8, 242, null, 1301, 67463], [20240918, 3160.8, 3161.2, 3161.2, 3157.4, 3158.4, 433, null, 1302, 67352], [20240918, 3158.4, 3158.4, 3158.6, 3153.4, 3153.4, 468, null, 1303, 67295], [20240918, 3153.4, 3154.2, 3154.4, 3151.2, 3151.2, 519, null, 1304, 67293], [20240918, 3151.2, 3151.6, 3153.6, 3150.4, 3151.8, 325, null, 1305, 67278], [20240918, 3151.8, 3152.2, 3153.0, 3151.2, 3152.8, 255, null, 1306, 67260], [20240918, 3152.8, 3152.8, 3152.8, 3148.6, 3148.6, 388, null, 1307, 67239], [20240918, 3148.6, 3148.6, 3149.0, 3147.6, 3148.6, 342, null, 1308, 67229], [20240918, 3148.6, 3149.0, 3150.6, 3147.8, 3148.4, 253, null, 1309, 67181], [20240918, 3148.4, 3148.2, 3148.2, 3145.0, 3145.8, 372, null, 1310, 67205], [20240918, 3145.8, 3145.6, 3148.2, 3145.4, 3147.6, 338, null, 1311, 67157], [20240918, 3147.6, 3147.4, 3147.6, 3144.8, 3144.8, 258, null, 1312, 67159], [20240918, 3144.8, 3145.0, 3146.2, 3144.6, 3146.0, 255, null, 1313, 67173], [20240918, 3146.0, 3145.8, 3146.0, 3144.8, 3145.2, 158, null, 1314, 67161], [20240918, 3145.2, 3145.2, 3147.8, 3145.0, 3147.6, 212, null, 1315, 67166], [20240918, 3147.6, 3147.8, 3152.8, 3147.4, 3152.6, 337, null, 1316, 67131], [20240918, 3152.6, 3152.8, 3152.8, 3148.2, 3149.8, 283, null, 1317, 67118], [20240918, 3149.8, 3149.8, 3152.2, 3149.8, 3151.0, 254, null, 1318, 67043], [20240918, 3151.0, 3150.8, 3152.2, 3149.4, 3150.2, 211, null, 1319, 66998], [20240918, 3150.2, 3150.2, 3150.2, 3149.0, 3149.6, 102, null, 1320, 66973], [20240918, 3149.6, 3149.6, 3152.8, 3149.6, 3150.8, 262, null, 1321, 66967], [20240918, 3150.8, 3150.8, 3152.4, 3150.8, 3151.4, 160, null, 1322, 66932], [20240918, 3151.4, 3151.4, 3154.2, 3151.4, 3152.8, 262, null, 1323, 66897], [20240918, 3152.8, 3152.8, 3155.0, 3152.8, 3153.8, 321, null, 1324, 66840], [20240918, 3153.8, 3153.2, 3154.0, 3151.2, 3152.4, 234, null, 1325, 66809], [20240918, 3152.4, 3152.4, 3154.4, 3152.4, 3153.8, 180, null, 1326, 66763], [20240918, 3153.8, 3153.8, 3154.2, 3152.2, 3153.8, 178, null, 1327, 66730], [20240918, 3153.8, 3153.6, 3154.0, 3152.2, 3152.4, 250, null, 1328, 66775], [20240918, 3152.4, 3152.6, 3153.4, 3151.6, 3153.0, 200, null, 1329, 66747], [20240918, 3153.0, 3152.8, 3154.2, 3152.2, 3152.8, 166, null, 1330, 66714], [20240918, 3152.8, 3153.8, 3154.0, 3152.6, 3153.6, 169, null, 1331, 66636], [20240918, 3153.6, 3154.0, 3154.8, 3153.0, 3153.8, 210, null, 1332, 66607], [20240918, 3153.8, 3154.2, 3155.0, 3153.2, 3153.4, 158, null, 1333, 66548], [20240918, 3153.4, 3153.6, 3154.8, 3152.6, 3153.8, 189, null, 1334, 66493], [20240918, 3153.8, 3153.4, 3153.8, 3152.2, 3152.6, 229, null, 1335, 66398], [20240918, 3152.6, 3152.6, 3156.8, 3152.0, 3156.8, 413, null, 1336, 66339], [20240918, 3156.8, 3156.8, 3157.6, 3154.8, 3156.2, 294, null, 1337, 66237], [20240918, 3156.2, 3155.6, 3156.8, 3155.0, 3155.8, 192, null, 1338, 66154], [20240918, 3155.8, 3155.8, 3156.6, 3154.8, 3156.4, 154, null, 1339, 66105], [20240918, 3156.4, 3156.2, 3156.8, 3155.6, 3155.8, 139, null, 1340, 66041], [20240918, 3155.8, 3155.8, 3158.6, 3155.6, 3157.0, 253, null, 1341, 65974], [20240918, 3157.0, 3157.6, 3158.4, 3156.6, 3157.2, 164, null, 1342, 65925], [20240918, 3157.2, 3157.8, 3157.8, 3156.2, 3156.6, 147, null, 1343, 65905], [20240918, 3156.6, 3156.8, 3159.8, 3156.8, 3159.8, 280, null, 1344, 65851], [20240918, 3159.8, 3159.8, 3165.8, 3159.8, 3165.2, 807, null, 1345, 65892], [20240918, 3165.2, 3165.6, 3171.0, 3165.6, 3170.2, 866, null, 1346, 65856], [20240918, 3170.2, 3169.8, 3170.4, 3164.4, 3165.4, 538, null, 1347, 65856], [20240918, 3165.4, 3165.2, 3166.6, 3163.0, 3165.2, 384, null, 1348, 65833], [20240918, 3165.2, 3165.6, 3168.8, 3165.6, 3167.2, 381, null, 1349, 65841], [20240918, 3167.2, 3167.4, 3168.0, 3163.6, 3163.6, 308, null, 1350, 65881], [20240918, 3163.6, 3164.0, 3167.6, 3163.4, 3166.2, 237, null, 1351, 65877], [20240918, 3166.2, 3165.8, 3166.4, 3163.6, 3163.6, 214, null, 1352, 65885], [20240918, 3163.6, 3163.8, 3165.6, 3163.8, 3165.6, 175, null, 1353, 65899], [20240918, 3165.6, 3165.8, 3169.0, 3165.8, 3168.4, 294, null, 1354, 65904], [20240918, 3168.4, 3168.2, 3169.6, 3166.2, 3166.4, 242, null, 1355, 65901], [20240918, 3166.4, 3166.4, 3168.8, 3166.4, 3168.4, 194, null, 1356, 65899], [20240918, 3168.4, 3168.4, 3171.6, 3167.6, 3171.6, 337, null, 1357, 65878], [20240918, 3171.6, 3171.8, 3173.0, 3171.4, 3172.4, 349, null, 1358, 65888], [20240918, 3172.4, 3172.4, 3175.8, 3172.0, 3175.6, 540, null, 1359, 65895], [20240918, 3175.6, 3175.8, 3182.0, 3175.6, 3182.0, 673, null, 1400, 65959], [20240918, 3182.0, 3182.2, 3184.2, 3179.0, 3180.0, 955, null, 1401, 66192], [20240918, 3180.0, 3180.2, 3180.6, 3176.6, 3178.6, 401, null, 1402, 66239], [20240918, 3178.6, 3178.2, 3178.6, 3174.6, 3177.6, 360, null, 1403, 66291], [20240918, 3177.6, 3177.2, 3177.2, 3175.0, 3175.4, 268, null, 1404, 66315], [20240918, 3175.4, 3175.2, 3175.2, 3173.0, 3173.2, 302, null, 1405, 66371], [20240918, 3173.2, 3173.2, 3174.6, 3172.8, 3174.6, 179, null, 1406, 66407], [20240918, 3174.6, 3174.4, 3174.4, 3170.8, 3171.4, 308, null, 1407, 66475], [20240918, 3171.4, 3171.4, 3172.2, 3169.6, 3172.2, 281, null, 1408, 66456], [20240918, 3172.2, 3172.2, 3174.6, 3172.0, 3174.6, 205, null, 1409, 66441], [20240918, 3174.6, 3174.8, 3176.0, 3174.6, 3175.6, 242, null, 1410, 66441], [20240918, 3175.6, 3175.4, 3178.6, 3175.4, 3178.4, 325, null, 1411, 66468], [20240918, 3178.4, 3178.4, 3179.2, 3176.4, 3176.8, 186, null, 1412, 66451], [20240918, 3176.8, 3176.6, 3177.2, 3176.0, 3177.0, 184, null, 1413, 66444], [20240918, 3177.0, 3177.2, 3179.0, 3176.4, 3176.6, 213, null, 1414, 66441], [20240918, 3176.6, 3176.6, 3176.6, 3174.0, 3175.4, 274, null, 1415, 66404], [20240918, 3175.4, 3175.0, 3176.0, 3173.4, 3173.4, 194, null, 1416, 66428], [20240918, 3173.4, 3173.2, 3174.0, 3172.6, 3172.8, 211, null, 1417, 66421], [20240918, 3172.8, 3173.4, 3173.8, 3172.6, 3173.0, 183, null, 1418, 66430], [20240918, 3173.0, 3172.8, 3173.0, 3169.8, 3170.4, 296, null, 1419, 66487], [20240918, 3170.4, 3170.0, 3170.4, 3168.6, 3169.4, 252, null, 1420, 66491], [20240918, 3169.4, 3169.2, 3170.2, 3168.6, 3169.4, 237, null, 1421, 66534], [20240918, 3169.4, 3168.8, 3169.8, 3168.0, 3169.0, 443, null, 1422, 66500], [20240918, 3169.0, 3168.8, 3170.0, 3168.8, 3169.2, 162, null, 1423, 66526], [20240918, 3169.2, 3169.6, 3169.6, 3168.6, 3168.6, 178, null, 1424, 66511], [20240918, 3168.6, 3168.6, 3169.6, 3168.2, 3169.0, 213, null, 1425, 66480], [20240918, 3169.0, 3169.0, 3169.6, 3168.2, 3168.8, 239, null, 1426, 66437], [20240918, 3168.8, 3169.0, 3169.2, 3168.0, 3168.8, 222, null, 1427, 66396], [20240918, 3168.8, 3168.2, 3168.8, 3167.2, 3168.0, 209, null, 1428, 66413], [20240918, 3168.0, 3167.8, 3168.4, 3167.2, 3167.6, 166, null, 1429, 66404], [20240918, 3167.6, 3168.2, 3169.0, 3167.6, 3169.0, 200, null, 1430, 66352], [20240918, 3169.0, 3169.0, 3170.4, 3168.0, 3169.2, 218, null, 1431, 66340], [20240918, 3169.2, 3169.2, 3169.8, 3168.2, 3169.8, 177, null, 1432, 66322], [20240918, 3169.8, 3169.8, 3169.8, 3168.8, 3169.4, 164, null, 1433, 66281], [20240918, 3169.4, 3169.2, 3172.4, 3169.2, 3172.0, 196, null, 1434, 66242], [20240918, 3172.0, 3172.4, 3174.6, 3172.2, 3172.8, 223, null, 1435, 66215], [20240918, 3172.8, 3172.8, 3173.2, 3170.8, 3171.6, 213, null, 1436, 66165], [20240918, 3171.6, 3171.8, 3172.4, 3170.4, 3170.4, 179, null, 1437, 66123], [20240918, 3170.4, 3170.6, 3170.8, 3169.4, 3169.8, 116, null, 1438, 66105], [20240918, 3169.8, 3170.0, 3170.4, 3169.2, 3169.4, 101, null, 1439, 66098], [20240918, 3169.4, 3169.6, 3170.4, 3169.6, 3170.2, 122, null, 1440, 66054], [20240918, 3170.2, 3169.8, 3170.4, 3169.2, 3169.8, 167, null, 1441, 66030], [20240918, 3169.8, 3169.8, 3170.6, 3169.2, 3170.2, 138, null, 1442, 66014], [20240918, 3170.2, 3170.4, 3170.8, 3169.0, 3169.0, 126, null, 1443, 65994], [20240918, 3169.0, 3169.0, 3169.4, 3168.2, 3169.0, 175, null, 1444, 65944], [20240918, 3169.0, 3168.4, 3168.8, 3168.0, 3168.0, 125, null, 1445, 65932], [20240918, 3168.0, 3168.0, 3169.0, 3167.4, 3168.6, 149, null, 1446, 65917], [20240918, 3168.6, 3168.6, 3169.4, 3167.8, 3168.2, 210, null, 1447, 65918], [20240918, 3168.2, 3167.8, 3168.2, 3167.0, 3167.2, 195, null, 1448, 65881], [20240918, 3167.2, 3167.6, 3167.8, 3167.0, 3167.6, 162, null, 1449, 65862], [20240918, 3167.6, 3167.4, 3169.0, 3167.2, 3169.0, 217, null, 1450, 65839], [20240918, 3169.0, 3168.4, 3168.8, 3168.0, 3168.6, 226, null, 1451, 65870], [20240918, 3168.6, 3168.6, 3169.6, 3168.4, 3169.2, 260, null, 1452, 65893], [20240918, 3169.2, 3169.2, 3170.8, 3168.8, 3169.6, 314, null, 1453, 65951], [20240918, 3169.6, 3170.0, 3170.4, 3169.4, 3169.8, 273, null, 1454, 65990], [20240918, 3169.8, 3169.8, 3171.0, 3169.8, 3170.6, 265, null, 1455, 66010], [20240918, 3170.6, 3170.6, 3170.6, 3169.6, 3169.6, 421, null, 1456, 66093], [20240918, 3169.6, 3169.6, 3170.2, 3169.2, 3170.0, 489, null, 1457, 66250], [20240918, 3170.0, 3169.6, 3170.0, 3169.2, 3169.6, 401, null, 1458, 66367], [20240918, 3169.6, 3169.8, 3170.4, 3169.4, 3170.4, 357, null, 1459, 66434], [20240918, 3170.4, 3170.4, 3171.8, 3169.6, 3171.6, 350, null, 1500, 66518], [20240919, 3171.6, 3180.0, 3181.6, 3168.6, 3170.0, 2008, null, 931, 65059], [20240919, 3170.0, 3170.4, 3170.4, 3168.0, 3169.0, 842, null, 932, 64522], [20240919, 3169.0, 3169.2, 3170.8, 3169.0, 3169.0, 611, null, 933, 64244], [20240919, 3169.0, 3169.6, 3171.2, 3164.0, 3164.6, 627, null, 934, 63777], [20240919, 3164.6, 3164.6, 3169.6, 3162.4, 3169.6, 740, null, 935, 63296], [20240919, 3169.6, 3169.6, 3169.8, 3166.6, 3167.2, 528, null, 936, 62926], [20240919, 3167.2, 3167.0, 3168.0, 3163.6, 3164.8, 434, null, 937, 62606], [20240919, 3164.8, 3165.0, 3165.2, 3161.6, 3162.4, 469, null, 938, 62262], [20240919, 3162.4, 3162.4, 3163.4, 3160.4, 3161.0, 401, null, 939, 62007], [20240919, 3161.0, 3161.0, 3163.6, 3160.6, 3161.8, 411, null, 940, 61708], [20240919, 3161.8, 3162.2, 3162.2, 3157.4, 3160.2, 633, null, 941, 61224], [20240919, 3160.2, 3160.0, 3161.6, 3155.8, 3155.8, 431, null, 942, 60982], [20240919, 3155.8, 3155.8, 3156.6, 3152.6, 3152.8, 455, null, 943, 60751], [20240919, 3152.8, 3152.8, 3154.4, 3152.8, 3153.0, 440, null, 944, 60513], [20240919, 3153.0, 3153.2, 3154.0, 3151.2, 3151.2, 482, null, 945, 60214], [20240919, 3151.2, 3151.2, 3151.2, 3148.2, 3150.6, 568, null, 946, 59907], [20240919, 3150.6, 3150.6, 3150.8, 3147.8, 3149.6, 463, null, 947, 59586], [20240919, 3149.6, 3149.6, 3150.2, 3148.8, 3149.0, 452, null, 948, 59296], [20240919, 3149.0, 3149.4, 3150.0, 3149.0, 3150.0, 306, null, 949, 59118], [20240919, 3150.0, 3150.0, 3150.0, 3147.4, 3149.0, 409, null, 950, 58873], [20240919, 3149.0, 3149.0, 3150.0, 3147.4, 3149.8, 361, null, 951, 58642], [20240919, 3149.8, 3149.8, 3152.2, 3149.0, 3151.4, 472, null, 952, 58386], [20240919, 3151.4, 3151.2, 3152.0, 3150.8, 3152.0, 192, null, 953, 58254], [20240919, 3152.0, 3151.6, 3151.6, 3149.8, 3150.8, 265, null, 954, 58104], [20240919, 3150.8, 3150.8, 3158.4, 3150.4, 3157.8, 601, null, 955, 57781], [20240919, 3157.8, 3157.6, 3160.8, 3154.8, 3159.0, 701, null, 956, 57373], [20240919, 3159.0, 3158.8, 3164.4, 3158.8, 3163.8, 547, null, 957, 57079], [20240919, 3163.8, 3163.8, 3166.0, 3162.8, 3162.8, 534, null, 958, 56800], [20240919, 3162.8, 3162.8, 3167.4, 3162.8, 3165.2, 495, null, 959, 56573], [20240919, 3165.2, 3165.2, 3168.6, 3163.4, 3168.0, 569, null, 1000, 56296], [20240919, 3168.0, 3168.4, 3170.8, 3165.0, 3165.2, 576, null, 1001, 55996], [20240919, 3165.2, 3165.2, 3165.2, 3162.2, 3163.4, 420, null, 1002, 55816], [20240919, 3163.4, 3163.4, 3168.8, 3162.0, 3167.8, 511, null, 1003, 55580], [20240919, 3167.8, 3168.0, 3168.2, 3164.0, 3164.8, 371, null, 1004, 55377], [20240919, 3164.8, 3165.6, 3169.4, 3165.4, 3166.4, 331, null, 1005, 55218], [20240919, 3166.4, 3166.8, 3167.0, 3165.0, 3165.4, 271, null, 1006, 55057], [20240919, 3165.4, 3165.4, 3165.4, 3163.2, 3164.0, 304, null, 1007, 54901], [20240919, 3164.0, 3164.2, 3169.6, 3163.4, 3169.6, 304, null, 1008, 54759], [20240919, 3169.6, 3169.8, 3173.4, 3168.4, 3173.4, 513, null, 1009, 54529], [20240919, 3173.4, 3173.8, 3176.6, 3172.8, 3173.6, 494, null, 1010, 54287], [20240919, 3173.6, 3173.6, 3173.6, 3170.4, 3171.6, 330, null, 1011, 54132], [20240919, 3171.6, 3171.4, 3176.4, 3170.8, 3176.4, 339, null, 1012, 53992], [20240919, 3176.4, 3176.4, 3185.2, 3176.4, 3185.0, 872, null, 1013, 53608], [20240919, 3185.0, 3185.4, 3187.6, 3183.6, 3187.6, 701, null, 1014, 53311], [20240919, 3187.6, 3187.6, 3190.6, 3185.6, 3189.8, 617, null, 1015, 53053], [20240919, 3189.8, 3189.8, 3191.6, 3187.4, 3187.6, 604, null, 1016, 52877], [20240919, 3187.6, 3187.6, 3187.8, 3184.2, 3185.0, 553, null, 1017, 52659], [20240919, 3185.0, 3185.0, 3193.0, 3184.4, 3192.6, 510, null, 1018, 52526], [20240919, 3192.6, 3192.8, 3196.2, 3191.6, 3194.4, 801, null, 1019, 52378], [20240919, 3194.4, 3194.4, 3195.2, 3191.0, 3194.6, 497, null, 1020, 52233], [20240919, 3194.6, 3194.0, 3199.2, 3192.8, 3197.8, 628, null, 1021, 52176], [20240919, 3197.8, 3198.0, 3201.6, 3197.8, 3200.2, 746, null, 1022, 51981], [20240919, 3200.2, 3200.4, 3200.4, 3197.4, 3197.4, 609, null, 1023, 51718], [20240919, 3197.4, 3197.4, 3200.6, 3196.4, 3198.4, 476, null, 1024, 51559], [20240919, 3198.4, 3198.4, 3201.6, 3198.4, 3201.4, 518, null, 1025, 51335], [20240919, 3201.4, 3201.4, 3208.0, 3201.4, 3208.0, 740, null, 1026, 51173], [20240919, 3208.0, 3208.0, 3209.0, 3206.6, 3208.0, 456, null, 1027, 51023], [20240919, 3208.0, 3207.6, 3212.0, 3206.6, 3210.8, 780, null, 1028, 50793], [20240919, 3210.8, 3210.6, 3212.4, 3209.4, 3211.2, 664, null, 1029, 50485], [20240919, 3211.2, 3211.2, 3216.0, 3211.0, 3216.0, 597, null, 1030, 50320], [20240919, 3216.0, 3216.2, 3220.8, 3216.2, 3219.6, 807, null, 1031, 50117], [20240919, 3219.6, 3219.2, 3220.0, 3210.2, 3210.2, 637, null, 1032, 49890], [20240919, 3210.2, 3210.2, 3211.0, 3206.4, 3210.6, 606, null, 1033, 49726], [20240919, 3210.6, 3210.2, 3210.2, 3206.0, 3207.2, 436, null, 1034, 49654], [20240919, 3207.2, 3207.8, 3208.2, 3206.6, 3207.0, 247, null, 1035, 49597], [20240919, 3207.0, 3206.8, 3211.4, 3206.6, 3210.6, 455, null, 1036, 49501], [20240919, 3210.6, 3210.8, 3210.8, 3202.8, 3203.2, 412, null, 1037, 49441], [20240919, 3203.2, 3203.2, 3206.6, 3202.8, 3205.6, 285, null, 1038, 49344], [20240919, 3205.6, 3205.4, 3210.8, 3205.4, 3209.2, 268, null, 1039, 49277], [20240919, 3209.2, 3209.4, 3210.8, 3207.6, 3210.6, 304, null, 1040, 49155], [20240919, 3210.6, 3210.6, 3213.0, 3207.4, 3208.0, 315, null, 1041, 49117], [20240919, 3208.0, 3208.2, 3212.8, 3208.2, 3212.6, 295, null, 1042, 49027], [20240919, 3212.6, 3212.6, 3212.6, 3210.2, 3210.4, 197, null, 1043, 48988], [20240919, 3210.4, 3210.6, 3216.4, 3210.6, 3216.0, 362, null, 1044, 48842], [20240919, 3216.0, 3216.0, 3216.0, 3212.6, 3213.6, 249, null, 1045, 48781], [20240919, 3213.6, 3213.4, 3214.8, 3212.0, 3212.0, 266, null, 1046, 48690], [20240919, 3212.0, 3212.0, 3212.0, 3208.8, 3210.6, 226, null, 1047, 48600], [20240919, 3210.6, 3210.8, 3212.4, 3210.8, 3211.8, 160, null, 1048, 48550], [20240919, 3211.8, 3211.4, 3211.4, 3206.0, 3206.2, 186, null, 1049, 48480], [20240919, 3206.2, 3206.2, 3206.4, 3202.8, 3203.4, 203, null, 1050, 48391], [20240919, 3203.4, 3203.0, 3204.8, 3203.0, 3203.0, 163, null, 1051, 48336], [20240919, 3203.0, 3203.2, 3204.0, 3202.4, 3203.6, 177, null, 1052, 48251], [20240919, 3203.6, 3203.4, 3204.0, 3202.8, 3203.8, 142, null, 1053, 48192], [20240919, 3203.8, 3203.4, 3204.0, 3203.0, 3203.2, 179, null, 1054, 48123], [20240919, 3203.2, 3203.2, 3207.0, 3202.6, 3207.0, 201, null, 1055, 48031], [20240919, 3207.0, 3207.0, 3207.2, 3203.4, 3203.6, 153, null, 1056, 47991], [20240919, 3203.6, 3203.2, 3204.0, 3203.2, 3203.4, 89, null, 1057, 47956], [20240919, 3203.4, 3203.2, 3203.4, 3199.8, 3200.2, 249, null, 1058, 47879], [20240919, 3200.2, 3199.6, 3201.0, 3199.6, 3199.6, 155, null, 1059, 47820], [20240919, 3199.6, 3199.8, 3201.2, 3199.4, 3200.0, 151, null, 1100, 47757], [20240919, 3200.0, 3200.0, 3201.6, 3199.4, 3199.6, 276, null, 1101, 47676], [20240919, 3199.6, 3199.2, 3199.8, 3198.4, 3198.4, 199, null, 1102, 47626], [20240919, 3198.4, 3198.2, 3198.2, 3195.0, 3195.0, 265, null, 1103, 47573], [20240919, 3195.0, 3194.6, 3194.8, 3193.2, 3193.4, 203, null, 1104, 47522], [20240919, 3193.4, 3193.8, 3195.8, 3193.8, 3195.0, 150, null, 1105, 47497], [20240919, 3195.0, 3195.8, 3195.8, 3194.2, 3194.4, 128, null, 1106, 47463], [20240919, 3194.4, 3194.4, 3194.4, 3192.0, 3192.6, 161, null, 1107, 47425], [20240919, 3192.6, 3192.4, 3193.0, 3191.2, 3192.8, 165, null, 1108, 47398], [20240919, 3192.8, 3192.6, 3192.6, 3189.2, 3190.8, 246, null, 1109, 47386], [20240919, 3190.8, 3190.8, 3190.8, 3187.8, 3188.8, 222, null, 1110, 47387], [20240919, 3188.8, 3188.4, 3190.8, 3187.6, 3190.8, 162, null, 1111, 47360], [20240919, 3190.8, 3191.0, 3192.0, 3190.6, 3191.6, 167, null, 1112, 47351], [20240919, 3191.6, 3192.0, 3194.4, 3191.2, 3194.2, 268, null, 1113, 47296], [20240919, 3194.2, 3194.0, 3194.0, 3191.2, 3192.2, 132, null, 1114, 47257], [20240919, 3192.2, 3191.8, 3193.0, 3191.2, 3192.2, 112, null, 1115, 47228], [20240919, 3192.2, 3192.2, 3193.4, 3191.8, 3192.6, 158, null, 1116, 47192], [20240919, 3192.6, 3192.6, 3193.2, 3191.2, 3192.8, 198, null, 1117, 47136], [20240919, 3192.8, 3192.8, 3193.2, 3191.4, 3192.2, 54, null, 1118, 47129], [20240919, 3192.2, 3191.6, 3193.6, 3191.6, 3193.4, 90, null, 1119, 47099], [20240919, 3193.4, 3193.4, 3193.8, 3193.0, 3193.6, 103, null, 1120, 47052], [20240919, 3193.6, 3193.6, 3193.8, 3192.0, 3193.0, 172, null, 1121, 46999], [20240919, 3193.0, 3192.6, 3193.6, 3192.2, 3193.2, 113, null, 1122, 46944], [20240919, 3193.2, 3193.4, 3194.0, 3193.2, 3193.6, 123, null, 1123, 46910], [20240919, 3193.6, 3193.6, 3197.0, 3193.6, 3197.0, 173, null, 1124, 46890], [20240919, 3197.0, 3197.2, 3200.0, 3196.6, 3200.0, 130, null, 1125, 46872], [20240919, 3200.0, 3199.0, 3199.8, 3198.4, 3199.6, 87, null, 1126, 46844], [20240919, 3199.6, 3199.0, 3199.6, 3198.4, 3199.0, 85, null, 1127, 46802], [20240919, 3199.0, 3198.8, 3199.2, 3197.4, 3197.8, 122, null, 1128, 46747], [20240919, 3197.8, 3197.8, 3198.0, 3196.8, 3198.0, 120, null, 1129, 46696], [20240919, 3198.0, 3197.4, 3199.0, 3197.4, 3198.2, 127, null, 1130, 46681], [20240919, 3198.2, 3200.6, 3209.6, 3200.2, 3209.4, 433, null, 1301, 46545], [20240919, 3209.4, 3209.6, 3213.0, 3206.4, 3209.8, 456, null, 1302, 46465], [20240919, 3209.8, 3209.6, 3213.4, 3209.2, 3210.8, 306, null, 1303, 46403], [20240919, 3210.8, 3210.8, 3210.8, 3205.8, 3209.4, 284, null, 1304, 46322], [20240919, 3209.4, 3209.6, 3213.6, 3209.6, 3213.2, 236, null, 1305, 46282], [20240919, 3213.2, 3212.6, 3214.4, 3211.8, 3214.0, 217, null, 1306, 46217], [20240919, 3214.0, 3214.4, 3214.6, 3210.6, 3211.0, 199, null, 1307, 46162], [20240919, 3211.0, 3210.8, 3210.8, 3206.8, 3207.4, 172, null, 1308, 46095], [20240919, 3207.4, 3206.8, 3207.4, 3205.0, 3207.4, 269, null, 1309, 46056], [20240919, 3207.4, 3207.6, 3208.0, 3206.2, 3206.2, 152, null, 1310, 46003], [20240919, 3206.2, 3206.6, 3207.0, 3205.4, 3205.8, 116, null, 1311, 45959], [20240919, 3205.8, 3205.8, 3206.0, 3203.0, 3204.2, 156, null, 1312, 45914], [20240919, 3204.2, 3204.0, 3204.2, 3201.8, 3202.8, 152, null, 1313, 45904], [20240919, 3202.8, 3202.6, 3203.2, 3202.4, 3202.4, 99, null, 1314, 45854], [20240919, 3202.4, 3202.8, 3203.0, 3201.4, 3202.6, 98, null, 1315, 45819], [20240919, 3202.6, 3202.6, 3203.4, 3202.2, 3203.4, 95, null, 1316, 45798], [20240919, 3203.4, 3203.4, 3204.6, 3201.8, 3201.8, 138, null, 1317, 45750], [20240919, 3201.8, 3201.8, 3202.0, 3201.0, 3201.6, 108, null, 1318, 45694], [20240919, 3201.6, 3201.6, 3202.0, 3201.0, 3201.8, 96, null, 1319, 45646], [20240919, 3201.8, 3201.8, 3202.0, 3200.8, 3201.6, 103, null, 1320, 45599], [20240919, 3201.6, 3201.6, 3201.6, 3199.6, 3199.6, 164, null, 1321, 45523], [20240919, 3199.6, 3199.6, 3201.6, 3199.0, 3201.6, 124, null, 1322, 45465], [20240919, 3201.6, 3201.8, 3203.4, 3200.8, 3203.4, 114, null, 1323, 45429], [20240919, 3203.4, 3203.4, 3206.4, 3202.6, 3205.8, 150, null, 1324, 45371], [20240919, 3205.8, 3205.8, 3205.8, 3202.6, 3202.8, 113, null, 1325, 45347], [20240919, 3202.8, 3203.0, 3203.0, 3199.0, 3200.2, 118, null, 1326, 45309], [20240919, 3200.2, 3200.2, 3201.0, 3200.2, 3200.8, 76, null, 1327, 45278], [20240919, 3200.8, 3200.6, 3201.2, 3200.4, 3200.6, 62, null, 1328, 45258], [20240919, 3200.6, 3200.6, 3201.0, 3200.4, 3201.0, 81, null, 1329, 45219], [20240919, 3201.0, 3200.8, 3204.2, 3200.8, 3203.8, 114, null, 1330, 45182], [20240919, 3203.8, 3204.2, 3205.0, 3201.2, 3201.6, 161, null, 1331, 45128], [20240919, 3201.6, 3201.2, 3201.8, 3200.6, 3201.8, 84, null, 1332, 45102], [20240919, 3201.8, 3201.8, 3203.4, 3201.4, 3202.2, 116, null, 1333, 45035], [20240919, 3202.2, 3202.2, 3202.4, 3200.0, 3201.4, 152, null, 1334, 44995], [20240919, 3201.4, 3201.6, 3204.8, 3201.6, 3203.2, 125, null, 1335, 44953], [20240919, 3203.2, 3203.8, 3204.2, 3203.0, 3203.8, 84, null, 1336, 44926], [20240919, 3203.8, 3203.6, 3204.6, 3203.0, 3204.2, 138, null, 1337, 44847], [20240919, 3204.2, 3204.6, 3205.6, 3203.0, 3204.0, 190, null, 1338, 44778], [20240919, 3204.0, 3204.0, 3206.4, 3203.2, 3206.2, 158, null, 1339, 44737], [20240919, 3206.2, 3206.2, 3206.2, 3202.6, 3202.8, 139, null, 1340, 44710], [20240919, 3202.8, 3202.8, 3203.0, 3200.6, 3201.2, 164, null, 1341, 44646], [20240919, 3201.2, 3200.8, 3202.0, 3200.4, 3201.8, 138, null, 1342, 44587], [20240919, 3201.8, 3202.0, 3203.0, 3201.4, 3202.6, 95, null, 1343, 44529], [20240919, 3202.6, 3201.8, 3202.6, 3201.2, 3201.6, 108, null, 1344, 44490], [20240919, 3201.6, 3201.2, 3201.6, 3200.6, 3201.2, 97, null, 1345, 44450], [20240919, 3201.2, 3201.2, 3202.0, 3201.0, 3201.2, 119, null, 1346, 44393], [20240919, 3201.2, 3201.2, 3201.6, 3199.6, 3200.4, 104, null, 1347, 44357], [20240919, 3200.4, 3199.4, 3200.4, 3197.4, 3197.4, 150, null, 1348, 44318], [20240919, 3197.4, 3197.6, 3199.2, 3197.6, 3199.2, 71, null, 1349, 44292], [20240919, 3199.2, 3198.8, 3199.2, 3198.0, 3198.4, 90, null, 1350, 44259], [20240919, 3198.4, 3198.0, 3199.4, 3198.0, 3199.2, 103, null, 1351, 44214], [20240919, 3199.2, 3199.0, 3199.0, 3196.6, 3197.6, 116, null, 1352, 44177], [20240919, 3197.6, 3196.6, 3197.4, 3195.2, 3195.2, 178, null, 1353, 44110], [20240919, 3195.2, 3196.0, 3196.2, 3195.0, 3196.2, 150, null, 1354, 44035], [20240919, 3196.2, 3196.2, 3196.6, 3195.0, 3195.8, 98, null, 1355, 43994], [20240919, 3195.8, 3196.0, 3196.8, 3195.6, 3196.4, 120, null, 1356, 43937], [20240919, 3196.4, 3195.8, 3196.6, 3195.4, 3195.4, 159, null, 1357, 43857], [20240919, 3195.4, 3196.0, 3196.0, 3194.8, 3195.6, 97, null, 1358, 43820], [20240919, 3195.6, 3195.8, 3196.6, 3194.8, 3196.0, 110, null, 1359, 43782], [20240919, 3196.0, 3196.0, 3196.0, 3195.2, 3196.0, 91, null, 1400, 43753], [20240919, 3196.0, 3195.8, 3196.2, 3195.0, 3195.4, 141, null, 1401, 43706], [20240919, 3195.4, 3195.6, 3196.8, 3195.4, 3196.8, 109, null, 1402, 43652], [20240919, 3196.8, 3196.6, 3196.6, 3193.6, 3193.6, 136, null, 1403, 43629], [20240919, 3193.6, 3193.8, 3194.4, 3192.4, 3192.6, 177, null, 1404, 43570], [20240919, 3192.6, 3192.4, 3193.2, 3192.0, 3193.0, 128, null, 1405, 43526], [20240919, 3193.0, 3193.0, 3194.4, 3192.4, 3193.8, 163, null, 1406, 43482], [20240919, 3193.8, 3194.0, 3194.4, 3193.4, 3194.4, 66, null, 1407, 43469], [20240919, 3194.4, 3194.4, 3196.4, 3194.0, 3196.4, 163, null, 1408, 43444], [20240919, 3196.4, 3196.4, 3196.4, 3194.6, 3195.8, 93, null, 1409, 43426], [20240919, 3195.8, 3195.8, 3196.0, 3195.0, 3195.8, 104, null, 1410, 43390], [20240919, 3195.8, 3195.8, 3195.8, 3195.2, 3195.4, 67, null, 1411, 43366], [20240919, 3195.4, 3195.2, 3196.0, 3194.8, 3196.0, 72, null, 1412, 43333], [20240919, 3196.0, 3196.0, 3198.6, 3195.6, 3198.6, 144, null, 1413, 43288], [20240919, 3198.6, 3198.6, 3199.4, 3198.4, 3199.2, 192, null, 1414, 43241], [20240919, 3199.2, 3198.6, 3199.2, 3198.4, 3199.0, 134, null, 1415, 43207], [20240919, 3199.0, 3199.0, 3199.2, 3196.8, 3197.2, 145, null, 1416, 43164], [20240919, 3197.2, 3197.4, 3197.8, 3196.8, 3197.0, 76, null, 1417, 43138], [20240919, 3197.0, 3197.0, 3198.2, 3196.8, 3198.2, 54, null, 1418, 43111], [20240919, 3198.2, 3198.2, 3200.8, 3198.0, 3200.8, 141, null, 1419, 43064], [20240919, 3200.8, 3200.8, 3202.4, 3200.6, 3202.0, 157, null, 1420, 43051], [20240919, 3202.0, 3202.0, 3202.0, 3199.8, 3200.4, 111, null, 1421, 43045], [20240919, 3200.4, 3200.4, 3201.2, 3200.2, 3200.4, 119, null, 1422, 42985], [20240919, 3200.4, 3200.8, 3201.4, 3200.4, 3200.6, 109, null, 1423, 42951], [20240919, 3200.6, 3200.8, 3201.0, 3199.4, 3199.6, 92, null, 1424, 42923], [20240919, 3199.6, 3199.8, 3200.2, 3199.4, 3200.2, 71, null, 1425, 42877], [20240919, 3200.2, 3200.2, 3200.2, 3199.8, 3199.8, 78, null, 1426, 42835], [20240919, 3199.8, 3200.0, 3201.0, 3199.6, 3200.6, 121, null, 1427, 42766], [20240919, 3200.6, 3201.2, 3203.8, 3201.2, 3202.4, 193, null, 1428, 42693], [20240919, 3202.4, 3202.4, 3203.0, 3201.6, 3202.8, 146, null, 1429, 42637], [20240919, 3202.8, 3202.4, 3203.2, 3201.6, 3202.0, 110, null, 1430, 42611], [20240919, 3202.0, 3201.8, 3203.0, 3201.6, 3202.0, 111, null, 1431, 42555], [20240919, 3202.0, 3202.2, 3202.6, 3201.8, 3202.4, 96, null, 1432, 42514], [20240919, 3202.4, 3202.4, 3202.4, 3201.6, 3201.8, 107, null, 1433, 42496], [20240919, 3201.8, 3201.8, 3202.8, 3201.6, 3202.8, 169, null, 1434, 42442], [20240919, 3202.8, 3202.6, 3204.2, 3202.0, 3204.2, 144, null, 1435, 42392], [20240919, 3204.2, 3204.4, 3205.0, 3202.6, 3203.2, 202, null, 1436, 42327], [20240919, 3203.2, 3203.0, 3204.0, 3202.6, 3203.2, 124, null, 1437, 42261], [20240919, 3203.2, 3203.0, 3203.2, 3200.4, 3200.8, 216, null, 1438, 42185], [20240919, 3200.8, 3200.8, 3201.4, 3199.8, 3200.2, 170, null, 1439, 42131], [20240919, 3200.2, 3200.2, 3200.2, 3199.2, 3199.4, 137, null, 1440, 42091], [20240919, 3199.4, 3199.4, 3199.4, 3197.8, 3197.8, 132, null, 1441, 42041], [20240919, 3197.8, 3197.8, 3198.0, 3196.0, 3196.6, 156, null, 1442, 42021], [20240919, 3196.6, 3196.2, 3197.2, 3196.0, 3196.0, 148, null, 1443, 41960], [20240919, 3196.0, 3196.4, 3196.8, 3196.0, 3196.4, 92, null, 1444, 41910], [20240919, 3196.4, 3196.4, 3197.0, 3196.2, 3197.0, 142, null, 1445, 41847], [20240919, 3197.0, 3197.2, 3197.6, 3196.8, 3197.0, 155, null, 1446, 41769], [20240919, 3197.0, 3197.0, 3198.4, 3196.8, 3198.2, 145, null, 1447, 41698], [20240919, 3198.2, 3198.2, 3198.8, 3197.6, 3198.6, 143, null, 1448, 41639], [20240919, 3198.6, 3198.6, 3200.0, 3198.4, 3199.6, 169, null, 1449, 41536], [20240919, 3199.6, 3199.6, 3200.0, 3199.4, 3199.6, 165, null, 1450, 41431], [20240919, 3199.6, 3199.6, 3200.8, 3199.6, 3200.6, 221, null, 1451, 41311], [20240919, 3200.6, 3200.6, 3200.6, 3199.2, 3199.4, 197, null, 1452, 41219], [20240919, 3199.4, 3199.4, 3199.6, 3199.0, 3199.2, 218, null, 1453, 41116], [20240919, 3199.2, 3199.2, 3199.6, 3199.0, 3199.2, 230, null, 1454, 40998], [20240919, 3199.2, 3199.2, 3199.4, 3198.4, 3198.6, 251, null, 1455, 40909], [20240919, 3198.6, 3198.6, 3198.8, 3198.2, 3198.6, 342, null, 1456, 40798], [20240919, 3198.6, 3198.8, 3199.0, 3198.0, 3198.6, 258, null, 1457, 40675], [20240919, 3198.6, 3199.0, 3199.0, 3198.4, 3198.6, 367, null, 1458, 40466], [20240919, 3198.6, 3199.0, 3199.2, 3198.4, 3198.8, 330, null, 1459, 40298], [20240919, 3198.8, 3198.8, 3199.6, 3198.2, 3198.4, 241, null, 1500, 40295], [20240920, 3198.4, 3197.4, 3197.4, 3187.0, 3189.0, 1281, null, 931, 39176], [20240920, 3189.0, 3188.2, 3192.0, 3188.2, 3190.8, 690, null, 932, 38596], [20240920, 3190.8, 3190.2, 3194.2, 3189.0, 3194.0, 411, null, 933, 38217], [20240920, 3194.0, 3193.2, 3195.2, 3191.6, 3193.4, 489, null, 934, 37765], [20240920, 3193.4, 3194.0, 3196.2, 3192.8, 3195.6, 367, null, 935, 37462], [20240920, 3195.6, 3195.6, 3196.8, 3193.4, 3194.0, 416, null, 936, 37061], [20240920, 3194.0, 3194.0, 3197.2, 3193.4, 3197.2, 317, null, 937, 36781], [20240920, 3197.2, 3197.2, 3197.2, 3193.4, 3193.4, 342, null, 938, 36468], [20240920, 3193.4, 3193.6, 3195.0, 3192.0, 3195.0, 361, null, 939, 36143], [20240920, 3195.0, 3194.4, 3195.4, 3192.8, 3193.0, 199, null, 940, 35954], [20240920, 3193.0, 3193.0, 3193.0, 3189.2, 3190.8, 273, null, 941, 35708], [20240920, 3190.8, 3191.0, 3191.2, 3189.6, 3190.4, 226, null, 942, 35493], [20240920, 3190.4, 3190.4, 3192.8, 3190.2, 3192.6, 229, null, 943, 35277], [20240920, 3192.6, 3193.0, 3193.4, 3190.6, 3191.4, 245, null, 944, 35042], [20240920, 3191.4, 3190.8, 3191.0, 3189.0, 3189.0, 196, null, 945, 34875], [20240920, 3189.0, 3189.0, 3189.8, 3188.0, 3188.2, 229, null, 946, 34676], [20240920, 3188.2, 3188.4, 3189.2, 3188.2, 3188.6, 142, null, 947, 34545], [20240920, 3188.6, 3188.6, 3189.6, 3188.2, 3189.0, 136, null, 948, 34420], [20240920, 3189.0, 3189.0, 3191.6, 3188.8, 3190.8, 165, null, 949, 34289], [20240920, 3190.8, 3190.8, 3191.0, 3188.0, 3188.0, 156, null, 950, 34142], [20240920, 3188.0, 3188.0, 3188.0, 3186.2, 3187.0, 233, null, 951, 33941], [20240920, 3187.0, 3187.4, 3187.4, 3186.2, 3186.6, 182, null, 952, 33763], [20240920, 3186.6, 3186.4, 3187.6, 3184.2, 3187.6, 326, null, 953, 33452], [20240920, 3187.6, 3187.6, 3189.0, 3187.4, 3189.0, 217, null, 954, 33245], [20240920, 3189.0, 3188.8, 3189.2, 3187.2, 3187.2, 150, null, 955, 33118], [20240920, 3187.2, 3187.2, 3187.4, 3186.2, 3186.2, 267, null, 956, 32876], [20240920, 3186.2, 3187.2, 3189.0, 3187.2, 3187.6, 222, null, 957, 32674], [20240920, 3187.6, 3187.8, 3188.0, 3186.0, 3186.0, 183, null, 958, 32506], [20240920, 3186.0, 3186.0, 3186.0, 3184.0, 3185.0, 304, null, 959, 32252], [20240920, 3185.0, 3185.0, 3185.0, 3183.2, 3183.4, 174, null, 1000, 32133], [20240920, 3183.4, 3183.4, 3183.6, 3180.2, 3180.8, 311, null, 1001, 31912], [20240920, 3180.8, 3180.2, 3182.0, 3180.2, 3180.4, 196, null, 1002, 31786], [20240920, 3180.4, 3180.4, 3180.4, 3179.0, 3179.2, 203, null, 1003, 31679], [20240920, 3179.2, 3179.2, 3183.0, 3179.0, 3182.4, 251, null, 1004, 31516], [20240920, 3182.4, 3182.6, 3182.8, 3180.0, 3180.8, 276, null, 1005, 31351], [20240920, 3180.8, 3181.2, 3184.4, 3180.2, 3184.4, 315, null, 1006, 31128], [20240920, 3184.4, 3184.4, 3184.4, 3180.4, 3181.0, 253, null, 1007, 30948], [20240920, 3181.0, 3181.0, 3182.6, 3180.6, 3182.2, 160, null, 1008, 30839], [20240920, 3182.2, 3182.2, 3184.0, 3182.2, 3184.0, 172, null, 1009, 30676], [20240920, 3184.0, 3183.2, 3185.0, 3181.0, 3183.4, 177, null, 1010, 30510], [20240920, 3183.4, 3183.4, 3186.4, 3183.2, 3186.4, 90, null, 1011, 30430], [20240920, 3186.4, 3186.4, 3187.0, 3185.0, 3185.8, 99, null, 1012, 30349], [20240920, 3185.8, 3185.2, 3186.8, 3184.2, 3186.2, 171, null, 1013, 30197], [20240920, 3186.2, 3186.8, 3188.8, 3186.4, 3188.8, 90, null, 1014, 30118], [20240920, 3188.8, 3188.4, 3188.6, 3186.8, 3187.8, 109, null, 1015, 30017], [20240920, 3187.8, 3187.6, 3188.8, 3187.6, 3188.0, 107, null, 1016, 29919], [20240920, 3188.0, 3188.2, 3190.6, 3188.0, 3189.6, 156, null, 1017, 29777], [20240920, 3189.6, 3189.8, 3190.4, 3189.0, 3189.4, 96, null, 1018, 29695], [20240920, 3189.4, 3189.4, 3189.6, 3187.8, 3187.8, 178, null, 1019, 29531], [20240920, 3187.8, 3187.8, 3188.2, 3185.6, 3186.2, 94, null, 1020, 29446], [20240920, 3186.2, 3186.2, 3187.2, 3185.6, 3187.0, 68, null, 1021, 29381], [20240920, 3187.0, 3187.0, 3187.0, 3184.8, 3185.4, 103, null, 1022, 29291], [20240920, 3185.4, 3185.0, 3185.4, 3184.6, 3184.8, 79, null, 1023, 29218], [20240920, 3184.8, 3185.0, 3186.4, 3184.6, 3186.0, 94, null, 1024, 29125], [20240920, 3186.0, 3186.0, 3188.8, 3186.0, 3188.0, 128, null, 1025, 29002], [20240920, 3188.0, 3188.0, 3189.0, 3186.6, 3188.6, 132, null, 1026, 28877], [20240920, 3188.6, 3188.4, 3191.0, 3188.4, 3191.0, 93, null, 1027, 28793], [20240920, 3191.0, 3190.6, 3190.6, 3189.6, 3189.6, 79, null, 1028, 28728], [20240920, 3189.6, 3189.2, 3190.4, 3188.6, 3190.0, 69, null, 1029, 28678], [20240920, 3190.0, 3190.4, 3190.4, 3189.6, 3189.6, 65, null, 1030, 28629], [20240920, 3189.6, 3189.4, 3190.0, 3188.8, 3189.4, 84, null, 1031, 28561], [20240920, 3189.4, 3189.4, 3190.2, 3189.0, 3190.2, 84, null, 1032, 28497], [20240920, 3190.2, 3190.2, 3191.2, 3189.6, 3190.8, 103, null, 1033, 28436], [20240920, 3190.8, 3190.8, 3192.0, 3190.0, 3190.2, 150, null, 1034, 28325], [20240920, 3190.2, 3190.2, 3191.2, 3189.6, 3190.6, 76, null, 1035, 28257], [20240920, 3190.6, 3190.6, 3190.8, 3189.8, 3190.6, 67, null, 1036, 28205], [20240920, 3190.6, 3190.4, 3190.6, 3189.0, 3189.8, 91, null, 1037, 28129], [20240920, 3189.8, 3189.8, 3190.8, 3189.2, 3190.0, 65, null, 1038, 28071], [20240920, 3190.0, 3190.0, 3190.4, 3189.0, 3189.4, 60, null, 1039, 28017], [20240920, 3189.4, 3189.2, 3189.4, 3187.0, 3187.2, 88, null, 1040, 27942], [20240920, 3187.2, 3187.0, 3187.6, 3186.2, 3186.8, 88, null, 1041, 27875], [20240920, 3186.8, 3186.4, 3186.8, 3185.6, 3185.6, 87, null, 1042, 27808], [20240920, 3185.6, 3186.0, 3186.8, 3185.2, 3186.2, 48, null, 1043, 27769], [20240920, 3186.2, 3186.2, 3188.6, 3186.2, 3188.4, 64, null, 1044, 27725], [20240920, 3188.4, 3188.2, 3188.8, 3187.8, 3188.4, 56, null, 1045, 27687], [20240920, 3188.4, 3188.2, 3188.6, 3187.0, 3187.4, 61, null, 1046, 27647], [20240920, 3187.4, 3187.6, 3188.0, 3186.6, 3186.6, 104, null, 1047, 27554], [20240920, 3186.6, 3186.4, 3187.6, 3186.2, 3186.8, 90, null, 1048, 27475], [20240920, 3186.8, 3186.8, 3187.4, 3186.2, 3187.0, 62, null, 1049, 27420], [20240920, 3187.0, 3187.0, 3187.2, 3186.4, 3186.4, 54, null, 1050, 27369], [20240920, 3186.4, 3186.4, 3187.0, 3186.0, 3186.4, 70, null, 1051, 27320], [20240920, 3186.4, 3186.0, 3187.4, 3186.0, 3187.0, 53, null, 1052, 27280], [20240920, 3187.0, 3187.2, 3187.8, 3186.8, 3187.4, 69, null, 1053, 27216], [20240920, 3187.4, 3187.2, 3188.0, 3186.8, 3187.6, 68, null, 1054, 27159], [20240920, 3187.6, 3187.6, 3188.0, 3187.4, 3187.8, 95, null, 1055, 27084], [20240920, 3187.8, 3187.4, 3188.0, 3186.6, 3186.6, 126, null, 1056, 27003], [20240920, 3186.6, 3187.0, 3188.0, 3187.0, 3187.2, 77, null, 1057, 26936], [20240920, 3187.2, 3187.4, 3187.6, 3186.8, 3187.6, 66, null, 1058, 26894], [20240920, 3187.6, 3187.6, 3187.8, 3186.8, 3187.2, 119, null, 1059, 26802], [20240920, 3187.2, 3187.4, 3188.0, 3186.8, 3188.0, 157, null, 1100, 26668], [20240920, 3188.0, 3188.0, 3189.4, 3187.6, 3189.2, 156, null, 1101, 26555], [20240920, 3189.2, 3189.4, 3190.0, 3189.2, 3189.2, 125, null, 1102, 26465], [20240920, 3189.2, 3189.2, 3190.0, 3189.2, 3189.8, 55, null, 1103, 26419], [20240920, 3189.8, 3189.2, 3190.2, 3189.2, 3189.6, 49, null, 1104, 26375], [20240920, 3189.6, 3190.0, 3190.0, 3189.0, 3189.0, 47, null, 1105, 26342], [20240920, 3189.0, 3189.4, 3189.4, 3188.6, 3189.0, 46, null, 1106, 26304], [20240920, 3189.0, 3189.0, 3189.2, 3187.4, 3187.4, 42, null, 1107, 26274], [20240920, 3187.4, 3187.2, 3191.2, 3186.8, 3191.2, 154, null, 1108, 26148], [20240920, 3191.2, 3191.6, 3192.8, 3187.0, 3187.8, 221, null, 1109, 25996], [20240920, 3187.8, 3187.8, 3190.4, 3187.4, 3190.2, 86, null, 1110, 25928], [20240920, 3190.2, 3190.2, 3190.4, 3189.8, 3189.8, 47, null, 1111, 25881], [20240920, 3189.8, 3190.2, 3191.2, 3189.4, 3190.0, 65, null, 1112, 25826], [20240920, 3190.0, 3189.6, 3190.8, 3189.4, 3189.4, 80, null, 1113, 25757], [20240920, 3189.4, 3189.2, 3189.4, 3187.4, 3188.2, 60, null, 1114, 25699], [20240920, 3188.2, 3188.2, 3189.6, 3188.0, 3189.6, 72, null, 1115, 25636], [20240920, 3189.6, 3189.6, 3192.0, 3189.0, 3190.0, 112, null, 1116, 25562], [20240920, 3190.0, 3190.6, 3191.2, 3189.2, 3190.6, 37, null, 1117, 25532], [20240920, 3190.6, 3190.6, 3191.8, 3190.6, 3191.6, 59, null, 1118, 25481], [20240920, 3191.6, 3191.2, 3191.4, 3189.2, 3190.4, 69, null, 1119, 25425], [20240920, 3190.4, 3190.4, 3190.8, 3189.8, 3190.8, 42, null, 1120, 25389], [20240920, 3190.8, 3191.0, 3192.0, 3190.4, 3191.6, 121, null, 1121, 25310], [20240920, 3191.6, 3191.6, 3192.2, 3190.4, 3190.6, 102, null, 1122, 25231], [20240920, 3190.6, 3191.0, 3191.0, 3189.6, 3191.0, 32, null, 1123, 25212], [20240920, 3191.0, 3190.8, 3191.8, 3190.8, 3191.8, 75, null, 1124, 25154], [20240920, 3191.8, 3191.8, 3192.4, 3191.0, 3191.8, 47, null, 1125, 25121], [20240920, 3191.8, 3192.0, 3192.2, 3190.8, 3192.2, 77, null, 1126, 25053], [20240920, 3192.2, 3191.8, 3192.0, 3190.2, 3191.2, 50, null, 1127, 25013], [20240920, 3191.2, 3191.2, 3192.0, 3191.0, 3191.4, 46, null, 1128, 24971], [20240920, 3191.4, 3191.4, 3191.4, 3190.2, 3190.2, 48, null, 1129, 24934], [20240920, 3190.2, 3190.4, 3191.6, 3189.0, 3189.0, 93, null, 1130, 24858], [20240920, 3189.0, 3190.2, 3190.2, 3186.8, 3188.0, 104, null, 1301, 24811], [20240920, 3188.0, 3187.6, 3187.6, 3184.0, 3184.6, 83, null, 1302, 24739], [20240920, 3184.6, 3184.6, 3185.8, 3184.4, 3185.2, 64, null, 1303, 24686], [20240920, 3185.2, 3184.6, 3184.8, 3182.2, 3182.8, 82, null, 1304, 24613], [20240920, 3182.8, 3183.0, 3183.0, 3181.0, 3182.0, 95, null, 1305, 24535], [20240920, 3182.0, 3181.2, 3182.2, 3179.8, 3180.0, 131, null, 1306, 24433], [20240920, 3180.0, 3179.8, 3180.6, 3179.6, 3180.4, 63, null, 1307, 24382], [20240920, 3180.4, 3179.6, 3180.6, 3179.0, 3179.0, 99, null, 1308, 24290], [20240920, 3179.0, 3178.6, 3181.0, 3177.4, 3179.2, 128, null, 1309, 24190], [20240920, 3179.2, 3179.4, 3180.8, 3178.0, 3178.2, 77, null, 1310, 24119], [20240920, 3178.2, 3177.8, 3178.6, 3177.2, 3177.4, 45, null, 1311, 24076], [20240920, 3177.4, 3177.8, 3178.6, 3176.2, 3176.4, 58, null, 1312, 24026], [20240920, 3176.4, 3176.4, 3177.8, 3176.0, 3177.8, 61, null, 1313, 23977], [20240920, 3177.8, 3177.8, 3177.8, 3176.4, 3177.0, 46, null, 1314, 23939], [20240920, 3177.0, 3177.2, 3177.2, 3175.4, 3175.4, 62, null, 1315, 23897], [20240920, 3175.4, 3175.2, 3175.8, 3173.8, 3173.8, 61, null, 1316, 23860], [20240920, 3173.8, 3173.4, 3176.2, 3173.4, 3175.0, 65, null, 1317, 23804], [20240920, 3175.0, 3174.6, 3174.6, 3173.0, 3174.2, 46, null, 1318, 23762], [20240920, 3174.2, 3174.8, 3177.0, 3174.6, 3176.8, 88, null, 1319, 23695], [20240920, 3176.8, 3176.8, 3177.0, 3175.0, 3176.6, 71, null, 1320, 23665], [20240920, 3176.6, 3176.0, 3177.0, 3175.6, 3176.0, 70, null, 1321, 23616], [20240920, 3176.0, 3176.2, 3177.2, 3175.8, 3176.8, 62, null, 1322, 23569], [20240920, 3176.8, 3177.0, 3178.4, 3176.4, 3178.2, 93, null, 1323, 23504], [20240920, 3178.2, 3178.2, 3179.8, 3177.6, 3179.4, 76, null, 1324, 23440], [20240920, 3179.4, 3179.0, 3179.2, 3177.4, 3178.8, 68, null, 1325, 23383], [20240920, 3178.8, 3178.4, 3179.4, 3177.4, 3177.4, 71, null, 1326, 23326], [20240920, 3177.4, 3177.4, 3178.4, 3177.4, 3177.6, 119, null, 1327, 23216], [20240920, 3177.6, 3177.4, 3178.2, 3177.2, 3178.0, 48, null, 1328, 23176], [20240920, 3178.0, 3177.4, 3178.0, 3176.2, 3177.0, 71, null, 1329, 23120], [20240920, 3177.0, 3177.0, 3178.2, 3177.0, 3177.4, 52, null, 1330, 23078], [20240920, 3177.4, 3177.4, 3177.6, 3176.8, 3176.8, 25, null, 1331, 23057], [20240920, 3176.8, 3177.0, 3178.0, 3177.0, 3177.6, 31, null, 1332, 23031], [20240920, 3177.6, 3177.8, 3177.8, 3176.0, 3176.4, 77, null, 1333, 22982], [20240920, 3176.4, 3176.8, 3177.0, 3176.2, 3176.2, 54, null, 1334, 22947], [20240920, 3176.2, 3176.2, 3176.4, 3174.0, 3174.4, 71, null, 1335, 22915], [20240920, 3174.4, 3174.4, 3176.2, 3174.4, 3176.0, 119, null, 1336, 22840], [20240920, 3176.0, 3176.0, 3176.4, 3175.4, 3176.0, 29, null, 1337, 22816], [20240920, 3176.0, 3175.6, 3175.8, 3175.0, 3175.4, 35, null, 1338, 22796], [20240920, 3175.4, 3175.6, 3176.0, 3175.2, 3175.2, 31, null, 1339, 22774], [20240920, 3175.2, 3175.8, 3176.0, 3175.4, 3175.4, 12, null, 1340, 22764], [20240920, 3175.4, 3175.4, 3176.0, 3175.2, 3175.6, 45, null, 1341, 22727], [20240920, 3175.6, 3176.0, 3176.0, 3173.8, 3173.8, 38, null, 1342, 22703], [20240920, 3173.8, 3173.8, 3175.6, 3173.6, 3175.0, 88, null, 1343, 22654], [20240920, 3175.0, 3175.4, 3176.6, 3175.4, 3176.6, 115, null, 1344, 22589], [20240920, 3176.6, 3176.4, 3176.4, 3175.0, 3175.2, 36, null, 1345, 22559], [20240920, 3175.2, 3175.2, 3175.4, 3173.8, 3174.4, 148, null, 1346, 22432], [20240920, 3174.4, 3174.6, 3174.8, 3173.6, 3173.6, 71, null, 1347, 22386], [20240920, 3173.6, 3173.6, 3174.8, 3173.0, 3174.8, 96, null, 1348, 22324], [20240920, 3174.8, 3174.6, 3176.0, 3174.6, 3175.2, 48, null, 1349, 22292], [20240920, 3175.2, 3175.2, 3175.6, 3175.0, 3175.6, 53, null, 1350, 22247], [20240920, 3175.6, 3175.4, 3175.6, 3175.0, 3175.0, 28, null, 1351, 22228], [20240920, 3175.0, 3175.0, 3175.4, 3175.0, 3175.4, 51, null, 1352, 22188], [20240920, 3175.4, 3175.2, 3175.4, 3174.0, 3174.4, 34, null, 1353, 22157], [20240920, 3174.4, 3174.8, 3174.8, 3173.2, 3174.0, 30, null, 1354, 22137], [20240920, 3174.0, 3173.2, 3174.2, 3173.2, 3174.2, 63, null, 1355, 22113], [20240920, 3174.2, 3174.4, 3175.6, 3174.0, 3175.4, 64, null, 1356, 22066], [20240920, 3175.4, 3175.6, 3177.4, 3175.6, 3177.4, 97, null, 1357, 22003], [20240920, 3177.4, 3177.4, 3178.0, 3176.2, 3176.2, 65, null, 1358, 21961], [20240920, 3176.2, 3176.8, 3176.8, 3175.6, 3176.4, 57, null, 1359, 21913], [20240920, 3176.4, 3176.4, 3177.0, 3175.4, 3177.0, 74, null, 1400, 21847], [20240920, 3177.0, 3177.0, 3178.4, 3176.6, 3177.2, 84, null, 1401, 21770], [20240920, 3177.2, 3177.2, 3179.0, 3176.6, 3178.8, 86, null, 1402, 21697], [20240920, 3178.8, 3178.8, 3179.4, 3177.0, 3177.4, 91, null, 1403, 21620], [20240920, 3177.4, 3178.0, 3179.4, 3177.4, 3179.2, 84, null, 1404, 21545], [20240920, 3179.2, 3179.4, 3180.0, 3178.8, 3180.0, 111, null, 1405, 21454], [20240920, 3180.0, 3179.8, 3180.6, 3179.0, 3180.6, 75, null, 1406, 21394], [20240920, 3180.6, 3180.2, 3181.0, 3180.0, 3180.2, 90, null, 1407, 21317], [20240920, 3180.2, 3180.0, 3181.2, 3179.4, 3180.2, 90, null, 1408, 21256], [20240920, 3180.2, 3180.4, 3182.2, 3180.0, 3181.8, 121, null, 1409, 21157], [20240920, 3181.8, 3181.2, 3182.4, 3181.2, 3181.2, 67, null, 1410, 21104], [20240920, 3181.2, 3180.8, 3181.2, 3180.2, 3180.2, 125, null, 1411, 21006], [20240920, 3180.2, 3180.4, 3181.0, 3179.6, 3180.4, 88, null, 1412, 20952], [20240920, 3180.4, 3180.4, 3180.6, 3179.6, 3179.8, 116, null, 1413, 20847], [20240920, 3179.8, 3179.6, 3179.6, 3177.4, 3177.8, 189, null, 1414, 20689], [20240920, 3177.8, 3178.4, 3179.8, 3178.2, 3179.6, 102, null, 1415, 20628], [20240920, 3179.6, 3179.6, 3180.2, 3179.2, 3179.8, 111, null, 1416, 20531], [20240920, 3179.8, 3180.2, 3181.0, 3179.8, 3180.8, 76, null, 1417, 20461], [20240920, 3180.8, 3180.4, 3181.2, 3180.4, 3181.2, 93, null, 1418, 20391], [20240920, 3181.2, 3181.2, 3181.4, 3180.4, 3180.4, 78, null, 1419, 20334], [20240920, 3180.4, 3181.0, 3181.2, 3180.4, 3180.8, 93, null, 1420, 20259], [20240920, 3180.8, 3180.8, 3181.4, 3180.6, 3181.4, 79, null, 1421, 20196], [20240920, 3181.4, 3181.2, 3181.8, 3180.4, 3181.4, 89, null, 1422, 20155], [20240920, 3181.4, 3181.6, 3182.8, 3181.4, 3182.8, 169, null, 1423, 20065], [20240920, 3182.8, 3182.6, 3183.0, 3182.4, 3183.0, 132, null, 1424, 20047], [20240920, 3183.0, 3183.0, 3183.0, 3182.2, 3182.6, 76, null, 1425, 19993], [20240920, 3182.6, 3182.8, 3183.0, 3182.4, 3183.0, 132, null, 1426, 20002], [20240920, 3183.0, 3183.0, 3183.2, 3182.2, 3183.0, 84, null, 1427, 19983], [20240920, 3183.0, 3183.0, 3183.4, 3182.6, 3183.2, 96, null, 1428, 19951], [20240920, 3183.2, 3182.8, 3183.6, 3182.6, 3183.2, 78, null, 1429, 19912], [20240920, 3183.2, 3182.8, 3183.0, 3182.2, 3182.4, 62, null, 1430, 19875], [20240920, 3182.4, 3182.4, 3182.8, 3182.2, 3182.4, 87, null, 1431, 19828], [20240920, 3182.4, 3182.4, 3182.6, 3181.4, 3181.6, 124, null, 1432, 19776], [20240920, 3181.6, 3181.6, 3182.0, 3181.2, 3181.6, 103, null, 1433, 19714], [20240920, 3181.6, 3181.4, 3182.8, 3181.4, 3182.8, 103, null, 1434, 19675], [20240920, 3182.8, 3182.8, 3183.2, 3182.4, 3183.0, 70, null, 1435, 19619], [20240920, 3183.0, 3182.8, 3183.0, 3182.4, 3182.8, 188, null, 1436, 19450], [20240920, 3182.8, 3182.8, 3183.0, 3182.8, 3183.0, 199, null, 1437, 19339], [20240920, 3183.0, 3183.0, 3183.4, 3182.8, 3183.4, 86, null, 1438, 19323], [20240920, 3183.4, 3183.4, 3183.6, 3183.2, 3183.2, 62, null, 1439, 19302], [20240920, 3183.2, 3183.2, 3184.0, 3183.0, 3184.0, 115, null, 1440, 19282], [20240920, 3184.0, 3183.8, 3184.0, 3183.6, 3184.0, 106, null, 1441, 19261], [20240920, 3184.0, 3184.0, 3184.8, 3183.8, 3184.4, 94, null, 1442, 19244], [20240920, 3184.4, 3184.6, 3185.0, 3184.4, 3185.0, 90, null, 1443, 19217], [20240920, 3185.0, 3185.0, 3185.2, 3184.6, 3184.8, 138, null, 1444, 19179], [20240920, 3184.8, 3184.6, 3185.0, 3184.2, 3184.8, 108, null, 1445, 19168], [20240920, 3184.8, 3185.0, 3185.0, 3184.8, 3184.8, 148, null, 1446, 19114], [20240920, 3184.8, 3184.8, 3184.8, 3184.2, 3184.4, 153, null, 1447, 19087], [20240920, 3184.4, 3184.4, 3185.0, 3184.2, 3184.4, 94, null, 1448, 19082], [20240920, 3184.4, 3184.6, 3184.8, 3184.4, 3184.4, 90, null, 1449, 19074], [20240920, 3184.4, 3184.6, 3184.8, 3184.4, 3184.4, 56, null, 1450, 19071], [20240920, 3184.4, 3184.6, 3184.6, 3184.4, 3184.4, 144, null, 1451, 19079], [20240920, 3184.4, 3184.4, 3184.8, 3184.4, 3184.4, 125, null, 1452, 19074], [20240920, 3184.4, 3184.4, 3184.8, 3184.4, 3184.6, 135, null, 1453, 19022], [20240920, 3184.6, 3184.4, 3184.8, 3184.4, 3184.6, 105, null, 1454, 18950], [20240920, 3184.6, 3184.6, 3184.8, 3184.6, 3184.6, 94, null, 1455, 18867], [20240920, 3184.6, 3184.8, 3184.8, 3184.6, 3184.6, 185, null, 1456, 18807], [20240920, 3184.6, 3184.8, 3185.0, 3184.6, 3185.0, 100, null, 1457, 18738], [20240920, 3185.0, 3185.0, 3185.0, 3184.8, 3185.0, 99, null, 1458, 18669], [20240920, 3185.0, 3184.8, 3185.0, 3184.8, 3185.0, 143, null, 1459, 18552], [20240920, 3185.0, 3185.0, 3185.2, 3184.8, 3185.0, 124, null, 1500, 18462], [20240923, 3185.0, 3184.2, 3193.4, 3184.2, 3188.0, 1703, null, 931, 75242], [20240923, 3188.0, 3188.0, 3188.4, 3186.4, 3188.2, 747, null, 932, 74785], [20240923, 3188.2, 3188.0, 3202.4, 3188.0, 3200.0, 1254, null, 933, 74233], [20240923, 3200.0, 3200.4, 3201.2, 3195.0, 3198.0, 1054, null, 934, 73754], [20240923, 3198.0, 3197.6, 3199.0, 3195.6, 3197.0, 426, null, 935, 73552], [20240923, 3197.0, 3197.2, 3200.8, 3195.8, 3200.2, 709, null, 936, 73288], [20240923, 3200.2, 3200.2, 3204.6, 3200.2, 3204.2, 649, null, 937, 73122], [20240923, 3204.2, 3204.0, 3210.6, 3204.0, 3210.0, 1159, null, 938, 72808], [20240923, 3210.0, 3209.6, 3213.6, 3209.2, 3212.4, 1015, null, 939, 72550], [20240923, 3212.4, 3213.0, 3216.0, 3206.2, 3208.6, 1073, null, 940, 72238], [20240923, 3208.6, 3209.2, 3212.8, 3208.4, 3211.6, 553, null, 941, 72086], [20240923, 3211.6, 3212.0, 3216.4, 3212.0, 3215.6, 800, null, 942, 71855], [20240923, 3215.6, 3215.2, 3222.0, 3215.2, 3218.0, 1120, null, 943, 71539], [20240923, 3218.0, 3218.0, 3220.0, 3217.0, 3219.2, 648, null, 944, 71441], [20240923, 3219.2, 3218.8, 3222.4, 3218.2, 3219.6, 614, null, 945, 71247], [20240923, 3219.6, 3219.4, 3220.6, 3215.8, 3217.6, 778, null, 946, 71126], [20240923, 3217.6, 3217.4, 3221.2, 3215.8, 3216.4, 553, null, 947, 71011], [20240923, 3216.4, 3216.6, 3217.8, 3214.8, 3215.8, 526, null, 948, 70890], [20240923, 3215.8, 3216.0, 3219.4, 3216.0, 3219.0, 392, null, 949, 70786], [20240923, 3219.0, 3219.0, 3221.0, 3217.8, 3220.6, 504, null, 950, 70622], [20240923, 3220.6, 3220.2, 3220.8, 3215.4, 3215.4, 440, null, 951, 70528], [20240923, 3215.4, 3215.6, 3215.8, 3213.2, 3213.8, 424, null, 952, 70412], [20240923, 3213.8, 3213.4, 3214.8, 3212.6, 3214.8, 291, null, 953, 70293], [20240923, 3214.8, 3215.0, 3215.6, 3213.0, 3213.4, 225, null, 954, 70233], [20240923, 3213.4, 3213.4, 3216.2, 3213.0, 3213.4, 310, null, 955, 70207], [20240923, 3213.4, 3213.4, 3213.6, 3210.4, 3210.8, 307, null, 956, 70090], [20240923, 3210.8, 3210.8, 3213.0, 3209.2, 3212.8, 268, null, 957, 70026], [20240923, 3212.8, 3213.0, 3215.8, 3212.8, 3215.2, 254, null, 958, 69983], [20240923, 3215.2, 3215.4, 3218.2, 3215.0, 3218.0, 329, null, 959, 69976], [20240923, 3218.0, 3218.0, 3220.0, 3216.0, 3219.8, 409, null, 1000, 69907], [20240923, 3219.8, 3220.4, 3220.8, 3215.4, 3215.4, 358, null, 1001, 69848], [20240923, 3215.4, 3215.8, 3217.0, 3212.6, 3213.0, 378, null, 1002, 69813], [20240923, 3213.0, 3212.6, 3213.0, 3210.8, 3212.6, 368, null, 1003, 69760], [20240923, 3212.6, 3212.6, 3213.0, 3210.0, 3210.0, 197, null, 1004, 69705], [20240923, 3210.0, 3209.8, 3210.0, 3208.6, 3208.8, 332, null, 1005, 69602], [20240923, 3208.8, 3208.8, 3209.0, 3205.8, 3205.8, 398, null, 1006, 69456], [20240923, 3205.8, 3205.8, 3208.8, 3205.2, 3208.2, 194, null, 1007, 69421], [20240923, 3208.2, 3208.2, 3210.6, 3208.2, 3209.2, 154, null, 1008, 69419], [20240923, 3209.2, 3209.2, 3209.2, 3206.4, 3206.6, 169, null, 1009, 69408], [20240923, 3206.6, 3206.6, 3206.8, 3203.6, 3204.2, 309, null, 1010, 69341], [20240923, 3204.2, 3204.0, 3208.6, 3203.4, 3208.4, 251, null, 1011, 69305], [20240923, 3208.4, 3208.2, 3209.8, 3206.4, 3206.4, 260, null, 1012, 69269], [20240923, 3206.4, 3206.6, 3208.0, 3205.6, 3207.4, 134, null, 1013, 69279], [20240923, 3207.4, 3209.4, 3209.4, 3206.4, 3208.0, 195, null, 1014, 69298], [20240923, 3208.0, 3208.0, 3208.0, 3206.0, 3206.6, 151, null, 1015, 69271], [20240923, 3206.6, 3206.4, 3206.8, 3204.6, 3205.6, 186, null, 1016, 69246], [20240923, 3205.6, 3205.6, 3207.0, 3205.0, 3206.6, 155, null, 1017, 69217], [20240923, 3206.6, 3206.6, 3209.2, 3206.2, 3208.6, 163, null, 1018, 69186], [20240923, 3208.6, 3208.6, 3212.2, 3208.0, 3210.8, 272, null, 1019, 69131], [20240923, 3210.8, 3210.8, 3213.2, 3210.8, 3212.2, 185, null, 1020, 69148], [20240923, 3212.2, 3212.4, 3214.2, 3212.4, 3213.8, 253, null, 1021, 69131], [20240923, 3213.8, 3213.6, 3215.4, 3212.6, 3212.6, 209, null, 1022, 69128], [20240923, 3212.6, 3212.4, 3213.0, 3210.2, 3212.4, 222, null, 1023, 69111], [20240923, 3212.4, 3213.2, 3213.4, 3211.4, 3212.6, 106, null, 1024, 69118], [20240923, 3212.6, 3213.0, 3214.0, 3212.6, 3213.4, 91, null, 1025, 69118], [20240923, 3213.4, 3213.4, 3214.6, 3213.0, 3213.6, 149, null, 1026, 69116], [20240923, 3213.6, 3213.8, 3215.0, 3213.4, 3213.6, 123, null, 1027, 69149], [20240923, 3213.6, 3213.6, 3214.2, 3211.2, 3211.8, 147, null, 1028, 69143], [20240923, 3211.8, 3211.8, 3212.6, 3211.2, 3212.0, 113, null, 1029, 69165], [20240923, 3212.0, 3212.0, 3212.0, 3210.0, 3210.6, 123, null, 1030, 69170], [20240923, 3210.6, 3210.2, 3211.0, 3207.8, 3208.0, 301, null, 1031, 69218], [20240923, 3208.0, 3208.0, 3208.6, 3207.0, 3207.2, 155, null, 1032, 69221], [20240923, 3207.2, 3207.2, 3208.0, 3206.8, 3207.2, 105, null, 1033, 69212], [20240923, 3207.2, 3207.2, 3208.2, 3207.0, 3208.0, 80, null, 1034, 69220], [20240923, 3208.0, 3208.2, 3210.6, 3208.2, 3210.0, 182, null, 1035, 69235], [20240923, 3210.0, 3209.8, 3211.8, 3207.8, 3208.6, 136, null, 1036, 69227], [20240923, 3208.6, 3208.6, 3209.8, 3208.0, 3209.8, 82, null, 1037, 69246], [20240923, 3209.8, 3209.8, 3210.6, 3209.2, 3209.8, 70, null, 1038, 69251], [20240923, 3209.8, 3209.8, 3209.8, 3208.2, 3209.4, 48, null, 1039, 69265], [20240923, 3209.4, 3209.4, 3209.8, 3208.6, 3209.8, 45, null, 1040, 69265], [20240923, 3209.8, 3209.4, 3210.8, 3208.4, 3210.0, 83, null, 1041, 69264], [20240923, 3210.0, 3209.8, 3211.4, 3209.8, 3210.4, 71, null, 1042, 69268], [20240923, 3210.4, 3210.0, 3212.2, 3209.8, 3212.2, 66, null, 1043, 69274], [20240923, 3212.2, 3212.6, 3213.6, 3212.2, 3212.4, 164, null, 1044, 69254], [20240923, 3212.4, 3212.4, 3212.4, 3210.0, 3211.0, 113, null, 1045, 69254], [20240923, 3211.0, 3210.8, 3211.4, 3210.0, 3210.6, 84, null, 1046, 69239], [20240923, 3210.6, 3210.4, 3211.4, 3210.2, 3211.4, 62, null, 1047, 69261], [20240923, 3211.4, 3211.8, 3214.2, 3211.4, 3214.0, 230, null, 1048, 69273], [20240923, 3214.0, 3214.0, 3214.4, 3213.0, 3213.0, 88, null, 1049, 69288], [20240923, 3213.0, 3213.2, 3213.2, 3211.2, 3211.6, 81, null, 1050, 69290], [20240923, 3211.6, 3211.8, 3212.8, 3211.2, 3212.6, 72, null, 1051, 69305], [20240923, 3212.6, 3212.4, 3212.4, 3211.0, 3212.0, 88, null, 1052, 69318], [20240923, 3212.0, 3211.8, 3211.8, 3211.0, 3211.8, 88, null, 1053, 69313], [20240923, 3211.8, 3211.8, 3214.6, 3211.6, 3213.6, 145, null, 1054, 69332], [20240923, 3213.6, 3213.8, 3215.0, 3213.4, 3215.0, 126, null, 1055, 69353], [20240923, 3215.0, 3215.0, 3215.8, 3214.0, 3215.8, 325, null, 1056, 69412], [20240923, 3215.8, 3215.8, 3219.0, 3215.6, 3215.8, 413, null, 1057, 69470], [20240923, 3215.8, 3215.8, 3217.6, 3215.8, 3216.8, 125, null, 1058, 69470], [20240923, 3216.8, 3216.6, 3217.0, 3215.8, 3216.2, 108, null, 1059, 69473], [20240923, 3216.2, 3216.6, 3217.6, 3216.2, 3216.6, 108, null, 1100, 69460], [20240923, 3216.6, 3216.6, 3217.0, 3214.6, 3215.4, 185, null, 1101, 69457], [20240923, 3215.4, 3215.4, 3219.0, 3215.2, 3218.2, 279, null, 1102, 69480], [20240923, 3218.2, 3219.0, 3224.0, 3219.0, 3221.6, 945, null, 1103, 69582], [20240923, 3221.6, 3221.8, 3225.6, 3221.2, 3225.0, 452, null, 1104, 69630], [20240923, 3225.0, 3225.2, 3226.8, 3222.4, 3223.0, 469, null, 1105, 69689], [20240923, 3223.0, 3222.6, 3222.8, 3219.6, 3219.6, 252, null, 1106, 69722], [20240923, 3219.6, 3219.4, 3219.4, 3215.4, 3216.0, 442, null, 1107, 69818], [20240923, 3216.0, 3216.0, 3217.4, 3215.0, 3216.2, 291, null, 1108, 69808], [20240923, 3216.2, 3216.2, 3216.2, 3215.0, 3215.6, 142, null, 1109, 69798], [20240923, 3215.6, 3215.6, 3217.0, 3214.2, 3215.8, 184, null, 1110, 69822], [20240923, 3215.8, 3215.8, 3216.2, 3214.4, 3215.6, 111, null, 1111, 69809], [20240923, 3215.6, 3215.0, 3216.0, 3214.2, 3215.2, 81, null, 1112, 69803], [20240923, 3215.2, 3215.0, 3217.0, 3215.0, 3216.2, 109, null, 1113, 69797], [20240923, 3216.2, 3216.0, 3219.4, 3216.0, 3218.8, 175, null, 1114, 69794], [20240923, 3218.8, 3219.2, 3220.8, 3217.6, 3217.6, 229, null, 1115, 69821], [20240923, 3217.6, 3217.8, 3218.8, 3216.2, 3216.6, 124, null, 1116, 69850], [20240923, 3216.6, 3216.6, 3216.8, 3214.6, 3215.0, 189, null, 1117, 69880], [20240923, 3215.0, 3215.2, 3218.2, 3214.8, 3218.2, 123, null, 1118, 69875], [20240923, 3218.2, 3218.0, 3219.2, 3217.2, 3217.8, 158, null, 1119, 69910], [20240923, 3217.8, 3217.8, 3218.0, 3216.2, 3217.6, 55, null, 1120, 69928], [20240923, 3217.6, 3218.0, 3219.4, 3217.4, 3218.0, 116, null, 1121, 69947], [20240923, 3218.0, 3218.0, 3219.2, 3217.6, 3218.6, 86, null, 1122, 69981], [20240923, 3218.6, 3219.0, 3220.2, 3218.8, 3219.4, 88, null, 1123, 70006], [20240923, 3219.4, 3219.4, 3219.6, 3217.8, 3218.8, 69, null, 1124, 70007], [20240923, 3218.8, 3218.8, 3219.4, 3217.4, 3219.0, 72, null, 1125, 69994], [20240923, 3219.0, 3218.6, 3218.6, 3216.8, 3217.8, 63, null, 1126, 69996], [20240923, 3217.8, 3217.4, 3218.0, 3216.4, 3216.6, 64, null, 1127, 69986], [20240923, 3216.6, 3216.6, 3218.2, 3216.4, 3218.0, 107, null, 1128, 70003], [20240923, 3218.0, 3217.8, 3219.0, 3217.8, 3218.8, 52, null, 1129, 70008], [20240923, 3218.8, 3219.0, 3219.0, 3217.6, 3218.0, 121, null, 1130, 69985], [20240923, 3218.0, 3218.4, 3218.4, 3215.8, 3216.8, 306, null, 1301, 70037], [20240923, 3216.8, 3216.0, 3216.6, 3214.6, 3215.6, 202, null, 1302, 70074], [20240923, 3215.6, 3215.6, 3215.8, 3211.8, 3212.4, 335, null, 1303, 70147], [20240923, 3212.4, 3212.6, 3212.8, 3211.2, 3212.2, 265, null, 1304, 70176], [20240923, 3212.2, 3212.4, 3213.4, 3211.8, 3212.8, 126, null, 1305, 70181], [20240923, 3212.8, 3213.2, 3213.2, 3211.8, 3212.6, 100, null, 1306, 70197], [20240923, 3212.6, 3212.8, 3214.2, 3212.4, 3213.6, 137, null, 1307, 70210], [20240923, 3213.6, 3213.6, 3214.6, 3213.0, 3214.6, 73, null, 1308, 70213], [20240923, 3214.6, 3214.6, 3214.6, 3212.6, 3214.0, 69, null, 1309, 70212], [20240923, 3214.0, 3213.8, 3214.0, 3212.0, 3212.2, 99, null, 1310, 70222], [20240923, 3212.2, 3212.2, 3214.0, 3212.0, 3214.0, 82, null, 1311, 70255], [20240923, 3214.0, 3214.0, 3214.0, 3212.8, 3213.2, 101, null, 1312, 70251], [20240923, 3213.2, 3212.6, 3213.8, 3212.4, 3213.8, 92, null, 1313, 70266], [20240923, 3213.8, 3213.8, 3214.0, 3211.8, 3212.8, 100, null, 1314, 70281], [20240923, 3212.8, 3212.6, 3213.0, 3211.8, 3212.0, 58, null, 1315, 70289], [20240923, 3212.0, 3212.2, 3213.6, 3211.8, 3213.0, 52, null, 1316, 70289], [20240923, 3213.0, 3213.0, 3214.6, 3213.0, 3214.0, 73, null, 1317, 70291], [20240923, 3214.0, 3213.2, 3215.0, 3212.8, 3214.6, 89, null, 1318, 70288], [20240923, 3214.6, 3213.8, 3215.2, 3213.4, 3214.8, 63, null, 1319, 70308], [20240923, 3214.8, 3215.2, 3215.4, 3214.6, 3215.0, 59, null, 1320, 70326], [20240923, 3215.0, 3215.4, 3217.2, 3215.0, 3217.0, 243, null, 1321, 70384], [20240923, 3217.0, 3216.4, 3216.8, 3215.4, 3216.2, 79, null, 1322, 70401], [20240923, 3216.2, 3216.2, 3216.2, 3215.2, 3215.8, 68, null, 1323, 70433], [20240923, 3215.8, 3216.0, 3216.8, 3215.4, 3216.2, 80, null, 1324, 70428], [20240923, 3216.2, 3216.4, 3216.6, 3215.0, 3216.0, 43, null, 1325, 70436], [20240923, 3216.0, 3215.6, 3216.6, 3215.6, 3216.4, 42, null, 1326, 70447], [20240923, 3216.4, 3216.2, 3216.4, 3214.8, 3214.8, 102, null, 1327, 70490], [20240923, 3214.8, 3214.8, 3215.0, 3214.0, 3214.6, 41, null, 1328, 70488], [20240923, 3214.6, 3214.4, 3215.2, 3214.4, 3214.8, 36, null, 1329, 70500], [20240923, 3214.8, 3214.6, 3215.0, 3213.8, 3213.8, 58, null, 1330, 70495], [20240923, 3213.8, 3214.0, 3215.0, 3213.6, 3214.2, 64, null, 1331, 70519], [20240923, 3214.2, 3214.0, 3214.8, 3214.0, 3214.0, 90, null, 1332, 70526], [20240923, 3214.0, 3214.0, 3214.0, 3213.2, 3213.8, 74, null, 1333, 70530], [20240923, 3213.8, 3213.4, 3213.6, 3212.4, 3212.4, 71, null, 1334, 70544], [20240923, 3212.4, 3213.0, 3214.0, 3212.6, 3213.4, 110, null, 1335, 70574], [20240923, 3213.4, 3213.2, 3216.6, 3213.0, 3215.2, 170, null, 1336, 70588], [20240923, 3215.2, 3215.4, 3216.4, 3214.4, 3214.8, 97, null, 1337, 70618], [20240923, 3214.8, 3214.8, 3216.6, 3214.8, 3216.0, 94, null, 1338, 70615], [20240923, 3216.0, 3215.8, 3216.4, 3215.4, 3215.8, 76, null, 1339, 70633], [20240923, 3215.8, 3215.8, 3215.8, 3214.4, 3214.6, 62, null, 1340, 70639], [20240923, 3214.6, 3214.8, 3215.2, 3214.0, 3214.0, 73, null, 1341, 70643], [20240923, 3214.0, 3214.0, 3215.8, 3214.0, 3215.0, 47, null, 1342, 70653], [20240923, 3215.0, 3215.6, 3215.6, 3214.6, 3214.6, 60, null, 1343, 70661], [20240923, 3214.6, 3214.0, 3214.4, 3214.0, 3214.0, 39, null, 1344, 70669], [20240923, 3214.0, 3214.0, 3214.4, 3212.8, 3212.8, 87, null, 1345, 70682], [20240923, 3212.8, 3212.8, 3212.8, 3210.4, 3210.4, 303, null, 1346, 70700], [20240923, 3210.4, 3210.6, 3210.6, 3209.2, 3209.4, 263, null, 1347, 70719], [20240923, 3209.4, 3209.4, 3210.8, 3208.0, 3208.4, 306, null, 1348, 70799], [20240923, 3208.4, 3208.6, 3208.8, 3207.4, 3208.2, 153, null, 1349, 70811], [20240923, 3208.2, 3207.6, 3208.4, 3207.0, 3208.4, 122, null, 1350, 70825], [20240923, 3208.4, 3208.4, 3208.4, 3207.4, 3207.8, 100, null, 1351, 70841], [20240923, 3207.8, 3207.4, 3208.6, 3207.4, 3207.4, 105, null, 1352, 70868], [20240923, 3207.4, 3207.4, 3208.0, 3206.8, 3207.6, 109, null, 1353, 70878], [20240923, 3207.6, 3207.2, 3207.4, 3206.2, 3207.2, 103, null, 1354, 70896], [20240923, 3207.2, 3207.0, 3207.0, 3205.6, 3205.8, 101, null, 1355, 70919], [20240923, 3205.8, 3206.0, 3206.8, 3205.6, 3206.0, 109, null, 1356, 70939], [20240923, 3206.0, 3205.8, 3206.8, 3205.6, 3206.0, 86, null, 1357, 70950], [20240923, 3206.0, 3205.6, 3207.0, 3205.6, 3205.8, 171, null, 1358, 70959], [20240923, 3205.8, 3206.2, 3207.0, 3206.0, 3206.0, 100, null, 1359, 70968], [20240923, 3206.0, 3206.0, 3206.8, 3205.6, 3205.8, 163, null, 1400, 71013], [20240923, 3205.8, 3205.8, 3206.4, 3204.6, 3206.2, 247, null, 1401, 71050], [20240923, 3206.2, 3206.2, 3207.0, 3205.4, 3205.6, 167, null, 1402, 71084], [20240923, 3205.6, 3205.6, 3206.6, 3205.2, 3206.0, 108, null, 1403, 71118], [20240923, 3206.0, 3205.8, 3207.2, 3205.8, 3207.2, 72, null, 1404, 71127], [20240923, 3207.2, 3207.4, 3207.4, 3205.4, 3205.6, 106, null, 1405, 71154], [20240923, 3205.6, 3205.6, 3205.6, 3204.2, 3204.6, 205, null, 1406, 71186], [20240923, 3204.6, 3204.2, 3205.8, 3204.0, 3204.6, 150, null, 1407, 71224], [20240923, 3204.6, 3204.4, 3204.8, 3204.0, 3204.0, 78, null, 1408, 71226], [20240923, 3204.0, 3204.2, 3205.0, 3203.6, 3204.4, 86, null, 1409, 71221], [20240923, 3204.4, 3204.8, 3205.0, 3204.4, 3205.0, 69, null, 1410, 71242], [20240923, 3205.0, 3204.8, 3207.2, 3204.2, 3205.8, 221, null, 1411, 71304], [20240923, 3205.8, 3205.8, 3206.4, 3204.8, 3206.4, 97, null, 1412, 71327], [20240923, 3206.4, 3206.6, 3206.6, 3205.6, 3205.6, 77, null, 1413, 71365], [20240923, 3205.6, 3205.8, 3206.0, 3204.6, 3205.2, 98, null, 1414, 71417], [20240923, 3205.2, 3205.4, 3205.4, 3204.6, 3205.2, 83, null, 1415, 71446], [20240923, 3205.2, 3204.8, 3205.4, 3204.4, 3205.2, 89, null, 1416, 71472], [20240923, 3205.2, 3205.6, 3205.8, 3205.0, 3205.8, 40, null, 1417, 71488], [20240923, 3205.8, 3205.4, 3205.8, 3205.2, 3205.6, 46, null, 1418, 71503], [20240923, 3205.6, 3205.6, 3205.8, 3205.0, 3205.4, 67, null, 1419, 71523], [20240923, 3205.4, 3205.8, 3206.4, 3205.4, 3206.4, 80, null, 1420, 71549], [20240923, 3206.4, 3206.6, 3207.0, 3206.0, 3207.0, 71, null, 1421, 71554], [20240923, 3207.0, 3206.6, 3206.6, 3205.8, 3205.8, 53, null, 1422, 71576], [20240923, 3205.8, 3206.0, 3206.0, 3205.4, 3206.0, 57, null, 1423, 71603], [20240923, 3206.0, 3205.8, 3206.0, 3205.2, 3205.2, 59, null, 1424, 71621], [20240923, 3205.2, 3205.0, 3205.4, 3204.4, 3205.4, 142, null, 1425, 71626], [20240923, 3205.4, 3205.4, 3205.4, 3205.0, 3205.2, 29, null, 1426, 71634], [20240923, 3205.2, 3205.4, 3205.6, 3204.8, 3205.2, 42, null, 1427, 71647], [20240923, 3205.2, 3205.0, 3205.4, 3204.6, 3204.6, 92, null, 1428, 71689], [20240923, 3204.6, 3204.8, 3205.6, 3204.6, 3205.6, 57, null, 1429, 71694], [20240923, 3205.6, 3205.6, 3205.8, 3205.0, 3205.2, 56, null, 1430, 71720], [20240923, 3205.2, 3205.6, 3207.6, 3205.4, 3207.6, 190, null, 1431, 71757], [20240923, 3207.6, 3207.8, 3208.8, 3206.8, 3207.0, 313, null, 1432, 71837], [20240923, 3207.0, 3206.8, 3207.0, 3205.8, 3206.8, 152, null, 1433, 71909], [20240923, 3206.8, 3206.4, 3206.4, 3205.8, 3205.8, 68, null, 1434, 71947], [20240923, 3205.8, 3205.8, 3206.2, 3205.6, 3206.0, 55, null, 1435, 71965], [20240923, 3206.0, 3205.8, 3206.2, 3205.0, 3205.0, 64, null, 1436, 71997], [20240923, 3205.0, 3205.2, 3206.0, 3205.2, 3205.2, 69, null, 1437, 72021], [20240923, 3205.2, 3205.2, 3205.8, 3204.0, 3204.6, 170, null, 1438, 72057], [20240923, 3204.6, 3204.2, 3204.6, 3202.4, 3202.4, 284, null, 1439, 72133], [20240923, 3202.4, 3202.2, 3204.0, 3202.2, 3203.2, 196, null, 1440, 72198], [20240923, 3203.2, 3202.8, 3204.0, 3202.4, 3203.4, 92, null, 1441, 72238], [20240923, 3203.4, 3203.4, 3204.0, 3202.6, 3203.4, 84, null, 1442, 72273], [20240923, 3203.4, 3203.2, 3204.0, 3203.2, 3203.8, 110, null, 1443, 72337], [20240923, 3203.8, 3203.8, 3204.6, 3203.2, 3204.2, 108, null, 1444, 72393], [20240923, 3204.2, 3204.4, 3206.4, 3204.4, 3205.6, 237, null, 1445, 72492], [20240923, 3205.6, 3205.8, 3206.2, 3205.4, 3205.8, 245, null, 1446, 72610], [20240923, 3205.8, 3205.8, 3205.8, 3204.0, 3204.8, 223, null, 1447, 72680], [20240923, 3204.8, 3204.8, 3205.4, 3204.0, 3205.0, 153, null, 1448, 72736], [20240923, 3205.0, 3204.6, 3205.8, 3204.0, 3205.4, 231, null, 1449, 72810], [20240923, 3205.4, 3205.6, 3206.8, 3205.2, 3206.8, 222, null, 1450, 72887], [20240923, 3206.8, 3206.8, 3206.8, 3205.8, 3206.0, 190, null, 1451, 72974], [20240923, 3206.0, 3206.0, 3206.2, 3204.8, 3205.8, 199, null, 1452, 73055], [20240923, 3205.8, 3205.6, 3206.0, 3205.0, 3205.4, 157, null, 1453, 73121], [20240923, 3205.4, 3205.0, 3205.8, 3204.6, 3205.6, 189, null, 1454, 73176], [20240923, 3205.6, 3205.4, 3207.4, 3205.4, 3207.4, 403, null, 1455, 73200], [20240923, 3207.4, 3207.6, 3208.0, 3206.4, 3207.0, 440, null, 1456, 73262], [20240923, 3207.0, 3206.8, 3207.0, 3205.8, 3206.2, 310, null, 1457, 73385], [20240923, 3206.2, 3206.4, 3207.8, 3206.2, 3207.2, 335, null, 1458, 73497], [20240923, 3207.2, 3207.4, 3207.6, 3206.4, 3207.6, 430, null, 1459, 73761], [20240923, 3207.6, 3207.6, 3207.8, 3206.4, 3206.8, 391, null, 1500, 73954], [20240924, 3206.8, 3244.0, 3251.8, 3244.0, 3247.0, 3764, null, 931, 72555], [20240924, 3247.0, 3246.8, 3252.6, 3246.0, 3247.8, 1883, null, 932, 71601], [20240924, 3247.8, 3247.8, 3252.2, 3247.2, 3247.2, 1512, null, 933, 71096], [20240924, 3247.2, 3248.0, 3248.4, 3237.4, 3237.4, 1788, null, 934, 70489], [20240924, 3237.4, 3237.2, 3240.8, 3237.0, 3239.2, 1092, null, 935, 70208], [20240924, 3239.2, 3239.4, 3241.8, 3237.2, 3238.8, 573, null, 936, 69992], [20240924, 3238.8, 3239.0, 3243.0, 3238.8, 3243.0, 507, null, 937, 69824], [20240924, 3243.0, 3243.4, 3247.6, 3243.2, 3246.8, 830, null, 938, 69637], [20240924, 3246.8, 3246.6, 3248.8, 3241.8, 3241.8, 734, null, 939, 69556], [20240924, 3241.8, 3241.6, 3244.6, 3239.8, 3240.0, 677, null, 940, 69413], [20240924, 3240.0, 3240.0, 3241.8, 3237.4, 3241.4, 633, null, 941, 69325], [20240924, 3241.4, 3241.8, 3242.6, 3237.4, 3238.6, 628, null, 942, 69219], [20240924, 3238.6, 3239.2, 3242.0, 3239.0, 3241.2, 470, null, 943, 69242], [20240924, 3241.2, 3241.0, 3244.2, 3240.6, 3240.6, 407, null, 944, 69243], [20240924, 3240.6, 3240.4, 3242.4, 3238.6, 3242.4, 344, null, 945, 69207], [20240924, 3242.4, 3242.2, 3242.8, 3238.8, 3240.2, 400, null, 946, 69138], [20240924, 3240.2, 3240.8, 3240.8, 3237.4, 3238.0, 406, null, 947, 69091], [20240924, 3238.0, 3238.0, 3238.0, 3232.6, 3232.8, 671, null, 948, 69101], [20240924, 3232.8, 3232.6, 3233.2, 3230.2, 3231.6, 555, null, 949, 69007], [20240924, 3231.6, 3231.6, 3232.0, 3228.4, 3230.0, 448, null, 950, 68960], [20240924, 3230.0, 3230.0, 3232.4, 3226.6, 3232.4, 689, null, 951, 68911], [20240924, 3232.4, 3232.8, 3233.4, 3230.0, 3231.0, 381, null, 952, 68905], [20240924, 3231.0, 3231.4, 3233.0, 3230.2, 3231.6, 375, null, 953, 68839], [20240924, 3231.6, 3231.2, 3232.8, 3230.8, 3231.4, 178, null, 954, 68821], [20240924, 3231.4, 3231.6, 3232.0, 3228.4, 3228.8, 195, null, 955, 68817], [20240924, 3228.8, 3228.8, 3229.2, 3227.2, 3228.4, 274, null, 956, 68764], [20240924, 3228.4, 3228.6, 3229.6, 3228.0, 3228.2, 173, null, 957, 68753], [20240924, 3228.2, 3228.0, 3228.8, 3227.2, 3228.2, 164, null, 958, 68723], [20240924, 3228.2, 3228.6, 3230.4, 3228.6, 3229.2, 229, null, 959, 68686], [20240924, 3229.2, 3229.4, 3230.4, 3225.2, 3225.8, 383, null, 1000, 68650], [20240924, 3225.8, 3225.6, 3226.4, 3223.2, 3223.8, 633, null, 1001, 68741], [20240924, 3223.8, 3223.8, 3225.2, 3223.0, 3223.0, 407, null, 1002, 68757], [20240924, 3223.0, 3223.0, 3223.0, 3219.8, 3221.0, 568, null, 1003, 68726], [20240924, 3221.0, 3221.2, 3221.4, 3219.2, 3220.0, 269, null, 1004, 68752], [20240924, 3220.0, 3220.2, 3221.6, 3219.0, 3220.4, 385, null, 1005, 68794], [20240924, 3220.4, 3220.8, 3223.0, 3220.2, 3222.6, 442, null, 1006, 68801], [20240924, 3222.6, 3222.8, 3225.0, 3222.4, 3224.2, 317, null, 1007, 68801], [20240924, 3224.2, 3224.2, 3224.6, 3223.0, 3224.0, 187, null, 1008, 68807], [20240924, 3224.0, 3224.0, 3225.0, 3223.6, 3223.6, 188, null, 1009, 68808], [20240924, 3223.6, 3223.2, 3226.4, 3222.6, 3225.4, 273, null, 1010, 68824], [20240924, 3225.4, 3225.6, 3225.6, 3222.2, 3222.6, 184, null, 1011, 68808], [20240924, 3222.6, 3222.8, 3225.6, 3222.6, 3225.2, 241, null, 1012, 68786], [20240924, 3225.2, 3225.6, 3228.2, 3224.2, 3227.2, 266, null, 1013, 68762], [20240924, 3227.2, 3227.2, 3227.6, 3226.2, 3226.4, 171, null, 1014, 68779], [20240924, 3226.4, 3226.2, 3227.8, 3225.6, 3227.4, 121, null, 1015, 68796], [20240924, 3227.4, 3227.8, 3228.0, 3226.6, 3227.2, 125, null, 1016, 68795], [20240924, 3227.2, 3226.8, 3226.8, 3224.6, 3224.6, 175, null, 1017, 68827], [20240924, 3224.6, 3224.4, 3225.0, 3223.4, 3223.6, 141, null, 1018, 68818], [20240924, 3223.6, 3223.8, 3226.8, 3223.8, 3226.4, 150, null, 1019, 68795], [20240924, 3226.4, 3226.8, 3229.0, 3226.6, 3227.4, 193, null, 1020, 68790], [20240924, 3227.4, 3227.6, 3227.8, 3225.6, 3226.2, 156, null, 1021, 68807], [20240924, 3226.2, 3226.0, 3228.4, 3226.0, 3227.4, 136, null, 1022, 68807], [20240924, 3227.4, 3227.2, 3227.8, 3226.0, 3227.2, 115, null, 1023, 68811], [20240924, 3227.2, 3228.0, 3228.4, 3226.8, 3227.4, 93, null, 1024, 68820], [20240924, 3227.4, 3227.2, 3228.2, 3226.8, 3226.8, 151, null, 1025, 68817], [20240924, 3226.8, 3226.4, 3227.0, 3224.8, 3224.8, 181, null, 1026, 68819], [20240924, 3224.8, 3224.8, 3224.8, 3223.2, 3224.0, 117, null, 1027, 68825], [20240924, 3224.0, 3223.8, 3225.4, 3223.8, 3224.6, 119, null, 1028, 68848], [20240924, 3224.6, 3224.4, 3224.4, 3223.2, 3224.2, 84, null, 1029, 68840], [20240924, 3224.2, 3224.2, 3224.2, 3223.0, 3223.2, 88, null, 1030, 68839], [20240924, 3223.2, 3223.4, 3223.6, 3222.4, 3223.6, 138, null, 1031, 68838], [20240924, 3223.6, 3223.4, 3223.6, 3222.4, 3222.6, 129, null, 1032, 68841], [20240924, 3222.6, 3222.2, 3223.4, 3222.2, 3222.6, 107, null, 1033, 68829], [20240924, 3222.6, 3223.0, 3226.4, 3222.8, 3225.0, 279, null, 1034, 68870], [20240924, 3225.0, 3225.2, 3225.4, 3223.4, 3224.2, 99, null, 1035, 68885], [20240924, 3224.2, 3224.0, 3224.4, 3223.2, 3223.2, 99, null, 1036, 68883], [20240924, 3223.2, 3223.2, 3224.2, 3222.4, 3224.2, 73, null, 1037, 68890], [20240924, 3224.2, 3223.8, 3223.8, 3222.4, 3223.0, 99, null, 1038, 68908], [20240924, 3223.0, 3223.0, 3224.8, 3223.0, 3224.6, 63, null, 1039, 68907], [20240924, 3224.6, 3224.6, 3226.2, 3224.0, 3224.4, 127, null, 1040, 68913], [20240924, 3224.4, 3224.2, 3226.0, 3223.6, 3225.6, 77, null, 1041, 68907], [20240924, 3225.6, 3226.0, 3227.4, 3225.8, 3226.0, 154, null, 1042, 68900], [20240924, 3226.0, 3226.0, 3229.8, 3226.0, 3229.8, 226, null, 1043, 68934], [20240924, 3229.8, 3229.6, 3233.4, 3227.2, 3233.4, 525, null, 1044, 69048], [20240924, 3233.4, 3233.2, 3234.2, 3232.0, 3234.2, 389, null, 1045, 69108], [20240924, 3234.2, 3234.2, 3240.2, 3234.2, 3236.6, 903, null, 1046, 69247], [20240924, 3236.6, 3237.2, 3244.6, 3237.2, 3243.4, 973, null, 1047, 69462], [20240924, 3243.4, 3243.8, 3248.2, 3243.8, 3248.0, 1066, null, 1048, 69676], [20240924, 3248.0, 3248.0, 3253.2, 3248.0, 3253.2, 1146, null, 1049, 69978], [20240924, 3253.2, 3253.4, 3253.8, 3249.8, 3251.2, 1167, null, 1050, 70314], [20240924, 3251.2, 3251.8, 3253.2, 3244.4, 3246.4, 1285, null, 1051, 70664], [20240924, 3246.4, 3245.8, 3248.0, 3243.2, 3245.0, 730, null, 1052, 70806], [20240924, 3245.0, 3245.0, 3249.8, 3245.0, 3248.0, 523, null, 1053, 70961], [20240924, 3248.0, 3247.6, 3247.8, 3242.4, 3243.0, 651, null, 1054, 71128], [20240924, 3243.0, 3242.8, 3243.8, 3241.6, 3242.4, 383, null, 1055, 71231], [20240924, 3242.4, 3242.2, 3244.0, 3241.2, 3243.6, 310, null, 1056, 71332], [20240924, 3243.6, 3243.2, 3243.6, 3241.8, 3243.4, 170, null, 1057, 71352], [20240924, 3243.4, 3243.4, 3250.6, 3243.0, 3248.6, 439, null, 1058, 71374], [20240924, 3248.6, 3248.0, 3256.6, 3248.0, 3256.2, 844, null, 1059, 71679], [20240924, 3256.2, 3256.0, 3258.2, 3253.6, 3253.6, 783, null, 1100, 71914], [20240924, 3253.6, 3253.8, 3259.0, 3253.4, 3256.0, 616, null, 1101, 72057], [20240924, 3256.0, 3255.8, 3255.8, 3250.8, 3251.4, 535, null, 1102, 72135], [20240924, 3251.4, 3251.4, 3253.0, 3249.6, 3251.0, 314, null, 1103, 72224], [20240924, 3251.0, 3251.2, 3258.0, 3251.2, 3257.0, 410, null, 1104, 72308], [20240924, 3257.0, 3256.4, 3258.0, 3253.2, 3255.8, 389, null, 1105, 72449], [20240924, 3255.8, 3256.0, 3257.0, 3254.6, 3254.6, 308, null, 1106, 72539], [20240924, 3254.6, 3254.8, 3257.4, 3254.6, 3256.4, 271, null, 1107, 72655], [20240924, 3256.4, 3256.0, 3260.8, 3255.0, 3260.4, 414, null, 1108, 72749], [20240924, 3260.4, 3260.0, 3261.4, 3257.8, 3260.6, 542, null, 1109, 72898], [20240924, 3260.6, 3261.0, 3264.0, 3259.6, 3263.8, 539, null, 1110, 73080], [20240924, 3263.8, 3263.8, 3268.0, 3262.4, 3266.2, 801, null, 1111, 73379], [20240924, 3266.2, 3266.2, 3268.2, 3265.8, 3268.0, 388, null, 1112, 73511], [20240924, 3268.0, 3268.4, 3273.6, 3268.4, 3273.4, 726, null, 1113, 73750], [20240924, 3273.4, 3273.6, 3273.8, 3264.8, 3265.6, 668, null, 1114, 73967], [20240924, 3265.6, 3265.8, 3268.0, 3265.0, 3265.0, 501, null, 1115, 74164], [20240924, 3265.0, 3265.0, 3269.4, 3265.0, 3267.0, 365, null, 1116, 74247], [20240924, 3267.0, 3267.4, 3267.6, 3265.0, 3267.2, 348, null, 1117, 74355], [20240924, 3267.2, 3266.6, 3276.0, 3266.6, 3276.0, 589, null, 1118, 74552], [20240924, 3276.0, 3276.4, 3276.4, 3270.8, 3272.0, 488, null, 1119, 74748], [20240924, 3272.0, 3272.0, 3275.8, 3272.0, 3274.4, 356, null, 1120, 74884], [20240924, 3274.4, 3274.8, 3279.4, 3274.8, 3276.4, 677, null, 1121, 75175], [20240924, 3276.4, 3276.2, 3281.6, 3274.2, 3281.6, 743, null, 1122, 75483], [20240924, 3281.6, 3281.4, 3284.4, 3279.2, 3283.6, 689, null, 1123, 75766], [20240924, 3283.6, 3283.6, 3287.6, 3282.6, 3287.6, 597, null, 1124, 76051], [20240924, 3287.6, 3287.6, 3293.6, 3286.6, 3293.4, 751, null, 1125, 76398], [20240924, 3293.4, 3292.8, 3293.6, 3286.2, 3286.6, 695, null, 1126, 76681], [20240924, 3286.6, 3286.4, 3290.0, 3286.4, 3290.0, 356, null, 1127, 76797], [20240924, 3290.0, 3290.2, 3291.0, 3286.8, 3287.8, 337, null, 1128, 76930], [20240924, 3287.8, 3287.8, 3291.6, 3287.8, 3290.6, 357, null, 1129, 77056], [20240924, 3290.6, 3290.6, 3293.0, 3289.4, 3292.0, 420, null, 1130, 77268], [20240924, 3292.0, 3312.0, 3343.0, 3310.0, 3341.8, 3706, null, 1301, 78944], [20240924, 3341.8, 3341.4, 3343.4, 3326.2, 3334.0, 1796, null, 1302, 79641], [20240924, 3334.0, 3334.0, 3339.2, 3333.8, 3337.0, 998, null, 1303, 80051], [20240924, 3337.0, 3336.6, 3337.4, 3326.6, 3327.6, 1079, null, 1304, 80437], [20240924, 3327.6, 3327.8, 3328.8, 3324.8, 3328.4, 862, null, 1305, 80819], [20240924, 3328.4, 3328.2, 3329.2, 3326.2, 3326.8, 595, null, 1306, 81068], [20240924, 3326.8, 3326.4, 3330.4, 3325.8, 3330.4, 574, null, 1307, 81288], [20240924, 3330.4, 3330.6, 3332.0, 3329.8, 3331.8, 467, null, 1308, 81476], [20240924, 3331.8, 3332.4, 3337.6, 3331.6, 3337.2, 495, null, 1309, 81707], [20240924, 3337.2, 3337.2, 3343.8, 3335.8, 3343.8, 744, null, 1310, 82034], [20240924, 3343.8, 3343.4, 3344.4, 3337.8, 3338.6, 614, null, 1311, 82305], [20240924, 3338.6, 3338.0, 3340.6, 3336.8, 3338.6, 446, null, 1312, 82490], [20240924, 3338.6, 3338.6, 3338.6, 3335.2, 3335.6, 386, null, 1313, 82647], [20240924, 3335.6, 3335.6, 3337.0, 3333.0, 3333.0, 313, null, 1314, 82782], [20240924, 3333.0, 3333.2, 3335.6, 3333.0, 3335.6, 476, null, 1315, 82996], [20240924, 3335.6, 3335.4, 3335.6, 3332.0, 3332.2, 375, null, 1316, 83117], [20240924, 3332.2, 3332.4, 3332.6, 3328.6, 3328.6, 481, null, 1317, 83159], [20240924, 3328.6, 3328.4, 3329.6, 3326.2, 3326.6, 447, null, 1318, 83219], [20240924, 3326.6, 3326.8, 3328.0, 3326.8, 3327.6, 306, null, 1319, 83311], [20240924, 3327.6, 3327.0, 3327.0, 3322.2, 3322.4, 667, null, 1320, 83489], [20240924, 3322.4, 3322.8, 3326.8, 3322.2, 3324.6, 359, null, 1321, 83628], [20240924, 3324.6, 3324.4, 3326.2, 3324.4, 3326.0, 190, null, 1322, 83681], [20240924, 3326.0, 3325.4, 3326.0, 3324.6, 3326.0, 191, null, 1323, 83757], [20240924, 3326.0, 3326.0, 3332.6, 3326.0, 3332.6, 485, null, 1324, 83887], [20240924, 3332.6, 3332.6, 3335.2, 3332.4, 3334.0, 427, null, 1325, 84040], [20240924, 3334.0, 3334.0, 3334.2, 3329.2, 3329.4, 296, null, 1326, 84094], [20240924, 3329.4, 3329.8, 3330.4, 3329.2, 3330.2, 185, null, 1327, 84150], [20240924, 3330.2, 3329.6, 3332.4, 3329.6, 3332.4, 155, null, 1328, 84216], [20240924, 3332.4, 3332.2, 3332.8, 3331.6, 3332.6, 190, null, 1329, 84296], [20240924, 3332.6, 3332.6, 3333.0, 3331.8, 3332.4, 187, null, 1330, 84347], [20240924, 3332.4, 3333.0, 3334.6, 3332.6, 3333.6, 239, null, 1331, 84418], [20240924, 3333.6, 3334.0, 3334.0, 3332.4, 3333.0, 223, null, 1332, 84492], [20240924, 3333.0, 3332.8, 3334.4, 3332.6, 3334.2, 159, null, 1333, 84535], [20240924, 3334.2, 3334.0, 3337.8, 3333.8, 3337.2, 265, null, 1334, 84649], [20240924, 3337.2, 3337.2, 3338.4, 3337.0, 3337.6, 314, null, 1335, 84770], [20240924, 3337.6, 3337.6, 3339.6, 3337.0, 3339.6, 267, null, 1336, 84854], [20240924, 3339.6, 3339.4, 3340.0, 3338.6, 3339.0, 265, null, 1337, 84951], [20240924, 3339.0, 3339.0, 3342.0, 3339.0, 3340.6, 409, null, 1338, 85066], [20240924, 3340.6, 3341.0, 3348.8, 3341.0, 3348.8, 694, null, 1339, 85400], [20240924, 3348.8, 3348.8, 3348.8, 3340.6, 3341.2, 572, null, 1340, 85603], [20240924, 3341.2, 3341.2, 3342.0, 3339.2, 3340.2, 301, null, 1341, 85682], [20240924, 3340.2, 3340.0, 3342.8, 3340.0, 3342.6, 167, null, 1342, 85728], [20240924, 3342.6, 3342.4, 3345.0, 3342.4, 3345.0, 219, null, 1343, 85809], [20240924, 3345.0, 3345.0, 3345.4, 3342.0, 3342.0, 264, null, 1344, 85857], [20240924, 3342.0, 3342.2, 3343.2, 3339.2, 3340.0, 159, null, 1345, 85919], [20240924, 3340.0, 3340.2, 3341.2, 3336.4, 3336.6, 310, null, 1346, 86017], [20240924, 3336.6, 3337.2, 3338.0, 3336.4, 3336.4, 254, null, 1347, 86105], [20240924, 3336.4, 3336.2, 3338.0, 3336.2, 3338.0, 196, null, 1348, 86181], [20240924, 3338.0, 3338.4, 3339.2, 3337.6, 3338.6, 150, null, 1349, 86256], [20240924, 3338.6, 3339.0, 3342.8, 3338.8, 3341.8, 233, null, 1350, 86328], [20240924, 3341.8, 3342.4, 3342.4, 3339.8, 3340.0, 141, null, 1351, 86361], [20240924, 3340.0, 3340.2, 3342.8, 3340.0, 3342.6, 180, null, 1352, 86450], [20240924, 3342.6, 3342.6, 3343.6, 3342.4, 3343.0, 133, null, 1353, 86511], [20240924, 3343.0, 3343.0, 3343.8, 3342.8, 3343.0, 132, null, 1354, 86554], [20240924, 3343.0, 3343.6, 3348.0, 3343.0, 3347.0, 303, null, 1355, 86663], [20240924, 3347.0, 3347.8, 3347.8, 3343.6, 3344.4, 188, null, 1356, 86731], [20240924, 3344.4, 3344.4, 3344.6, 3340.4, 3340.6, 201, null, 1357, 86823], [20240924, 3340.6, 3340.2, 3340.6, 3338.8, 3339.0, 211, null, 1358, 86963], [20240924, 3339.0, 3339.8, 3340.6, 3338.8, 3338.8, 153, null, 1359, 87060], [20240924, 3338.8, 3338.8, 3340.6, 3338.8, 3340.2, 154, null, 1400, 87151], [20240924, 3340.2, 3340.6, 3340.8, 3338.0, 3339.0, 218, null, 1401, 87275], [20240924, 3339.0, 3339.4, 3343.4, 3339.4, 3342.0, 220, null, 1402, 87371], [20240924, 3342.0, 3342.2, 3342.6, 3339.2, 3339.6, 168, null, 1403, 87455], [20240924, 3339.6, 3339.6, 3339.6, 3337.2, 3337.2, 125, null, 1404, 87502], [20240924, 3337.2, 3337.2, 3339.0, 3337.0, 3337.2, 201, null, 1405, 87576], [20240924, 3337.2, 3337.2, 3337.6, 3332.8, 3333.2, 455, null, 1406, 87615], [20240924, 3333.2, 3333.0, 3334.2, 3329.8, 3329.8, 350, null, 1407, 87707], [20240924, 3329.8, 3330.0, 3332.8, 3329.6, 3332.4, 229, null, 1408, 87757], [20240924, 3332.4, 3332.0, 3332.6, 3331.6, 3332.2, 148, null, 1409, 87779], [20240924, 3332.2, 3332.0, 3332.4, 3330.4, 3331.0, 174, null, 1410, 87812], [20240924, 3331.0, 3331.0, 3337.2, 3330.8, 3337.2, 282, null, 1411, 87861], [20240924, 3337.2, 3337.0, 3337.0, 3334.0, 3334.6, 189, null, 1412, 87897], [20240924, 3334.6, 3334.6, 3337.0, 3333.6, 3337.0, 211, null, 1413, 87929], [20240924, 3337.0, 3337.0, 3337.2, 3333.8, 3334.6, 170, null, 1414, 87913], [20240924, 3334.6, 3334.6, 3335.6, 3334.6, 3335.4, 105, null, 1415, 87944], [20240924, 3335.4, 3335.0, 3336.0, 3335.0, 3335.4, 79, null, 1416, 87955], [20240924, 3335.4, 3335.6, 3336.8, 3334.6, 3336.4, 117, null, 1417, 87999], [20240924, 3336.4, 3336.4, 3338.4, 3336.0, 3338.2, 210, null, 1418, 88078], [20240924, 3338.2, 3338.0, 3341.0, 3338.0, 3339.6, 161, null, 1419, 88110], [20240924, 3339.6, 3339.4, 3340.0, 3338.0, 3338.4, 163, null, 1420, 88166], [20240924, 3338.4, 3338.4, 3340.0, 3338.0, 3338.8, 117, null, 1421, 88208], [20240924, 3338.8, 3338.6, 3338.8, 3337.0, 3337.0, 116, null, 1422, 88235], [20240924, 3337.0, 3337.2, 3338.0, 3336.0, 3336.0, 88, null, 1423, 88277], [20240924, 3336.0, 3336.6, 3337.2, 3335.6, 3336.2, 69, null, 1424, 88320], [20240924, 3336.2, 3336.4, 3339.2, 3336.2, 3338.4, 119, null, 1425, 88379], [20240924, 3338.4, 3339.0, 3339.6, 3338.4, 3339.0, 104, null, 1426, 88438], [20240924, 3339.0, 3339.0, 3339.0, 3337.0, 3338.4, 74, null, 1427, 88462], [20240924, 3338.4, 3338.4, 3338.8, 3337.8, 3338.4, 43, null, 1428, 88483], [20240924, 3338.4, 3338.0, 3339.0, 3337.8, 3339.0, 75, null, 1429, 88503], [20240924, 3339.0, 3339.0, 3341.6, 3338.8, 3341.2, 185, null, 1430, 88611], [20240924, 3341.2, 3340.8, 3343.0, 3340.8, 3343.0, 194, null, 1431, 88703], [20240924, 3343.0, 3342.8, 3345.6, 3342.8, 3345.6, 360, null, 1432, 88890], [20240924, 3345.6, 3345.2, 3345.4, 3344.0, 3345.0, 164, null, 1433, 88940], [20240924, 3345.0, 3345.0, 3345.8, 3344.6, 3345.6, 145, null, 1434, 89008], [20240924, 3345.6, 3345.6, 3347.2, 3345.0, 3347.0, 183, null, 1435, 89073], [20240924, 3347.0, 3347.2, 3350.2, 3346.2, 3349.8, 432, null, 1436, 89269], [20240924, 3349.8, 3349.8, 3349.8, 3347.6, 3348.0, 236, null, 1437, 89385], [20240924, 3348.0, 3348.0, 3349.2, 3347.4, 3348.6, 143, null, 1438, 89419], [20240924, 3348.6, 3348.6, 3352.0, 3348.4, 3351.8, 291, null, 1439, 89511], [20240924, 3351.8, 3351.8, 3352.0, 3350.0, 3350.2, 260, null, 1440, 89597], [20240924, 3350.2, 3350.8, 3353.8, 3350.2, 3353.6, 180, null, 1441, 89695], [20240924, 3353.6, 3352.8, 3354.6, 3351.8, 3352.0, 330, null, 1442, 89843], [20240924, 3352.0, 3352.0, 3352.0, 3350.6, 3351.0, 188, null, 1443, 89883], [20240924, 3351.0, 3351.0, 3351.8, 3350.0, 3350.0, 210, null, 1444, 89933], [20240924, 3350.0, 3349.8, 3351.0, 3349.2, 3350.6, 190, null, 1445, 90034], [20240924, 3350.6, 3350.4, 3350.6, 3348.6, 3349.2, 259, null, 1446, 90112], [20240924, 3349.2, 3348.8, 3349.8, 3348.4, 3348.6, 204, null, 1447, 90214], [20240924, 3348.6, 3348.6, 3349.2, 3348.0, 3349.0, 195, null, 1448, 90306], [20240924, 3349.0, 3349.2, 3351.0, 3348.8, 3351.0, 221, null, 1449, 90412], [20240924, 3351.0, 3351.0, 3351.6, 3350.2, 3350.6, 206, null, 1450, 90512], [20240924, 3350.6, 3351.0, 3354.2, 3350.4, 3353.8, 411, null, 1451, 90721], [20240924, 3353.8, 3354.2, 3356.8, 3353.6, 3356.2, 503, null, 1452, 90938], [20240924, 3356.2, 3356.4, 3359.2, 3356.2, 3358.6, 582, null, 1453, 91129], [20240924, 3358.6, 3358.8, 3359.2, 3358.0, 3359.0, 328, null, 1454, 91270], [20240924, 3359.0, 3358.4, 3359.2, 3357.6, 3358.8, 304, null, 1455, 91422], [20240924, 3358.8, 3358.8, 3358.8, 3357.4, 3358.6, 456, null, 1456, 91676], [20240924, 3358.6, 3358.6, 3359.4, 3357.4, 3359.4, 380, null, 1457, 91863], [20240924, 3359.4, 3359.2, 3359.8, 3357.4, 3358.0, 496, null, 1458, 92068], [20240924, 3358.0, 3358.4, 3359.4, 3357.2, 3358.8, 488, null, 1459, 92299], [20240924, 3358.8, 3358.6, 3360.0, 3357.4, 3359.8, 767, null, 1500, 92621], [20240925, 3359.8, 3409.8, 3439.8, 3409.8, 3439.0, 5723, null, 931, 90031], [20240925, 3439.0, 3439.0, 3446.0, 3439.0, 3444.8, 2896, null, 932, 88860], [20240925, 3444.8, 3448.2, 3462.4, 3448.2, 3453.4, 3307, null, 933, 88061], [20240925, 3453.4, 3453.4, 3457.0, 3436.0, 3436.0, 2003, null, 934, 87100], [20240925, 3436.0, 3435.8, 3442.6, 3435.8, 3439.8, 1736, null, 935, 86489], [20240925, 3439.8, 3439.8, 3446.0, 3438.8, 3440.2, 1570, null, 936, 85823], [20240925, 3440.2, 3441.0, 3442.2, 3435.0, 3436.6, 1364, null, 937, 85214], [20240925, 3436.6, 3437.0, 3442.8, 3435.0, 3435.0, 1231, null, 938, 84798], [20240925, 3435.0, 3434.6, 3449.6, 3434.6, 3449.4, 1123, null, 939, 84516], [20240925, 3449.4, 3450.0, 3460.2, 3450.0, 3460.2, 1389, null, 940, 84367], [20240925, 3460.2, 3460.4, 3469.8, 3459.8, 3469.0, 1442, null, 941, 84069], [20240925, 3469.0, 3467.8, 3467.8, 3455.0, 3455.0, 1347, null, 942, 83721], [20240925, 3455.0, 3455.0, 3458.6, 3453.6, 3453.8, 926, null, 943, 83484], [20240925, 3453.8, 3454.0, 3455.6, 3448.4, 3449.2, 861, null, 944, 83325], [20240925, 3449.2, 3449.0, 3450.0, 3445.6, 3446.0, 765, null, 945, 83165], [20240925, 3446.0, 3445.8, 3446.8, 3433.0, 3433.4, 1338, null, 946, 82725], [20240925, 3433.4, 3433.2, 3443.8, 3433.2, 3443.8, 1004, null, 947, 82541], [20240925, 3443.8, 3443.6, 3444.6, 3437.6, 3439.0, 703, null, 948, 82433], [20240925, 3439.0, 3439.2, 3440.4, 3434.4, 3434.8, 635, null, 949, 82283], [20240925, 3434.8, 3434.4, 3436.0, 3430.2, 3431.4, 995, null, 950, 81996], [20240925, 3431.4, 3431.6, 3433.8, 3428.2, 3433.4, 931, null, 951, 81906], [20240925, 3433.4, 3433.8, 3437.2, 3431.6, 3436.0, 714, null, 952, 81854], [20240925, 3436.0, 3436.2, 3440.8, 3434.4, 3440.8, 701, null, 953, 81835], [20240925, 3440.8, 3440.2, 3449.2, 3440.0, 3446.8, 1019, null, 954, 81886], [20240925, 3446.8, 3447.0, 3447.8, 3441.2, 3442.4, 615, null, 955, 81846], [20240925, 3442.4, 3441.2, 3442.8, 3438.6, 3440.2, 528, null, 956, 81826], [20240925, 3440.2, 3440.2, 3443.6, 3439.2, 3443.6, 285, null, 957, 81832], [20240925, 3443.6, 3444.0, 3455.0, 3444.0, 3449.4, 1011, null, 958, 81893], [20240925, 3449.4, 3449.0, 3454.4, 3449.0, 3454.4, 520, null, 959, 81897], [20240925, 3454.4, 3454.8, 3455.2, 3450.4, 3450.4, 475, null, 1000, 81938], [20240925, 3450.4, 3450.4, 3452.6, 3446.8, 3446.8, 514, null, 1001, 81885], [20240925, 3446.8, 3446.8, 3452.2, 3446.8, 3448.4, 356, null, 1002, 81857], [20240925, 3448.4, 3448.6, 3449.8, 3446.2, 3448.8, 312, null, 1003, 81818], [20240925, 3448.8, 3448.8, 3451.0, 3447.2, 3451.0, 264, null, 1004, 81808], [20240925, 3451.0, 3451.0, 3460.8, 3450.8, 3460.8, 659, null, 1005, 81825], [20240925, 3460.8, 3460.8, 3463.6, 3460.8, 3462.4, 602, null, 1006, 81873], [20240925, 3462.4, 3462.8, 3465.6, 3462.0, 3463.8, 534, null, 1007, 81840], [20240925, 3463.8, 3463.8, 3470.6, 3463.6, 3468.6, 739, null, 1008, 81825], [20240925, 3468.6, 3468.6, 3469.0, 3460.2, 3462.4, 764, null, 1009, 81750], [20240925, 3462.4, 3462.6, 3468.4, 3461.0, 3466.8, 469, null, 1010, 81715], [20240925, 3466.8, 3466.4, 3468.4, 3461.2, 3462.8, 492, null, 1011, 81710], [20240925, 3462.8, 3462.4, 3463.6, 3461.6, 3462.4, 313, null, 1012, 81729], [20240925, 3462.4, 3462.4, 3462.4, 3455.8, 3456.2, 664, null, 1013, 81697], [20240925, 3456.2, 3456.6, 3459.8, 3456.2, 3458.8, 324, null, 1014, 81656], [20240925, 3458.8, 3459.0, 3466.4, 3459.0, 3465.8, 400, null, 1015, 81644], [20240925, 3465.8, 3466.6, 3470.0, 3465.2, 3467.8, 535, null, 1016, 81655], [20240925, 3467.8, 3468.0, 3469.0, 3465.6, 3468.2, 230, null, 1017, 81642], [20240925, 3468.2, 3468.8, 3473.4, 3468.4, 3473.0, 628, null, 1018, 81625], [20240925, 3473.0, 3473.4, 3474.6, 3470.8, 3471.4, 416, null, 1019, 81647], [20240925, 3471.4, 3472.0, 3474.4, 3470.8, 3472.0, 316, null, 1020, 81592], [20240925, 3472.0, 3472.0, 3472.2, 3465.6, 3465.6, 418, null, 1021, 81618], [20240925, 3465.6, 3465.0, 3465.2, 3460.2, 3461.2, 510, null, 1022, 81597], [20240925, 3461.2, 3461.4, 3462.6, 3458.0, 3459.8, 420, null, 1023, 81505], [20240925, 3459.8, 3459.6, 3465.0, 3459.4, 3462.2, 263, null, 1024, 81469], [20240925, 3462.2, 3462.6, 3463.6, 3460.8, 3462.8, 163, null, 1025, 81455], [20240925, 3462.8, 3462.8, 3464.2, 3458.6, 3458.6, 277, null, 1026, 81447], [20240925, 3458.6, 3458.6, 3459.2, 3453.0, 3454.6, 535, null, 1027, 81429], [20240925, 3454.6, 3455.2, 3458.2, 3455.2, 3457.4, 269, null, 1028, 81408], [20240925, 3457.4, 3458.2, 3460.2, 3456.8, 3458.2, 262, null, 1029, 81366], [20240925, 3458.2, 3458.8, 3463.6, 3458.8, 3462.4, 238, null, 1030, 81323], [20240925, 3462.4, 3462.6, 3462.6, 3454.6, 3454.8, 295, null, 1031, 81277], [20240925, 3454.8, 3454.8, 3455.4, 3451.8, 3452.0, 492, null, 1032, 81224], [20240925, 3452.0, 3451.8, 3454.6, 3450.8, 3451.0, 300, null, 1033, 81146], [20240925, 3451.0, 3451.0, 3451.0, 3446.2, 3446.2, 591, null, 1034, 81196], [20240925, 3446.2, 3446.0, 3446.6, 3443.8, 3444.6, 548, null, 1035, 81150], [20240925, 3444.6, 3444.8, 3446.0, 3444.8, 3445.8, 232, null, 1036, 81115], [20240925, 3445.8, 3445.8, 3451.8, 3445.2, 3451.8, 411, null, 1037, 81024], [20240925, 3451.8, 3451.8, 3454.4, 3450.0, 3454.4, 489, null, 1038, 80971], [20240925, 3454.4, 3454.2, 3454.6, 3450.4, 3451.2, 214, null, 1039, 80950], [20240925, 3451.2, 3450.8, 3453.2, 3450.0, 3451.8, 166, null, 1040, 80926], [20240925, 3451.8, 3451.6, 3453.0, 3450.0, 3451.8, 255, null, 1041, 80908], [20240925, 3451.8, 3451.8, 3452.2, 3450.6, 3451.6, 204, null, 1042, 80909], [20240925, 3451.6, 3452.0, 3456.4, 3451.6, 3456.0, 251, null, 1043, 80919], [20240925, 3456.0, 3456.0, 3456.2, 3452.4, 3452.4, 256, null, 1044, 80917], [20240925, 3452.4, 3453.0, 3455.8, 3452.8, 3453.6, 146, null, 1045, 80893], [20240925, 3453.6, 3453.4, 3454.2, 3451.4, 3451.8, 153, null, 1046, 80894], [20240925, 3451.8, 3452.0, 3453.8, 3450.4, 3451.2, 201, null, 1047, 80879], [20240925, 3451.2, 3451.4, 3455.0, 3451.2, 3454.8, 202, null, 1048, 80935], [20240925, 3454.8, 3455.0, 3457.2, 3453.6, 3456.4, 241, null, 1049, 80944], [20240925, 3456.4, 3456.4, 3456.4, 3451.8, 3453.0, 254, null, 1050, 80931], [20240925, 3453.0, 3453.0, 3454.8, 3452.2, 3452.4, 195, null, 1051, 80927], [20240925, 3452.4, 3452.6, 3454.0, 3452.2, 3452.2, 159, null, 1052, 80914], [20240925, 3452.2, 3452.2, 3454.4, 3452.2, 3454.2, 98, null, 1053, 80918], [20240925, 3454.2, 3453.4, 3455.2, 3453.2, 3453.6, 141, null, 1054, 80913], [20240925, 3453.6, 3454.0, 3458.8, 3453.6, 3458.2, 326, null, 1055, 80915], [20240925, 3458.2, 3458.0, 3458.0, 3454.8, 3455.4, 227, null, 1056, 80906], [20240925, 3455.4, 3455.6, 3456.0, 3452.0, 3453.0, 213, null, 1057, 80838], [20240925, 3453.0, 3453.4, 3454.0, 3451.8, 3451.8, 130, null, 1058, 80835], [20240925, 3451.8, 3452.4, 3452.4, 3451.4, 3451.4, 138, null, 1059, 80848], [20240925, 3451.4, 3451.6, 3451.8, 3446.2, 3446.4, 491, null, 1100, 80887], [20240925, 3446.4, 3446.6, 3447.2, 3442.8, 3442.8, 447, null, 1101, 80841], [20240925, 3442.8, 3443.0, 3443.2, 3437.2, 3439.2, 516, null, 1102, 80752], [20240925, 3439.2, 3439.2, 3439.8, 3436.8, 3436.8, 332, null, 1103, 80743], [20240925, 3436.8, 3436.4, 3437.0, 3435.0, 3435.0, 359, null, 1104, 80786], [20240925, 3435.0, 3434.8, 3435.2, 3432.8, 3433.2, 423, null, 1105, 80756], [20240925, 3433.2, 3433.0, 3439.0, 3432.8, 3438.4, 540, null, 1106, 80733], [20240925, 3438.4, 3438.6, 3441.2, 3438.4, 3440.0, 493, null, 1107, 80705], [20240925, 3440.0, 3439.8, 3440.2, 3434.2, 3434.2, 287, null, 1108, 80692], [20240925, 3434.2, 3433.8, 3436.4, 3432.0, 3432.0, 432, null, 1109, 80632], [20240925, 3432.0, 3432.0, 3432.2, 3430.0, 3430.6, 414, null, 1110, 80663], [20240925, 3430.6, 3430.6, 3430.6, 3428.0, 3428.8, 400, null, 1111, 80706], [20240925, 3428.8, 3428.4, 3432.0, 3428.4, 3431.2, 360, null, 1112, 80766], [20240925, 3431.2, 3430.6, 3432.6, 3429.0, 3429.8, 313, null, 1113, 80758], [20240925, 3429.8, 3429.8, 3431.0, 3429.2, 3430.2, 201, null, 1114, 80757], [20240925, 3430.2, 3430.6, 3435.0, 3430.2, 3433.0, 422, null, 1115, 80716], [20240925, 3433.0, 3432.8, 3432.8, 3426.4, 3426.4, 353, null, 1116, 80712], [20240925, 3426.4, 3426.6, 3428.2, 3425.2, 3426.4, 403, null, 1117, 80690], [20240925, 3426.4, 3426.8, 3428.0, 3425.4, 3425.4, 191, null, 1118, 80691], [20240925, 3425.4, 3425.6, 3428.8, 3425.4, 3426.8, 239, null, 1119, 80671], [20240925, 3426.8, 3427.6, 3427.6, 3425.6, 3426.2, 165, null, 1120, 80644], [20240925, 3426.2, 3426.0, 3426.4, 3423.0, 3423.2, 299, null, 1121, 80643], [20240925, 3423.2, 3423.2, 3426.4, 3423.2, 3425.4, 277, null, 1122, 80642], [20240925, 3425.4, 3425.2, 3425.8, 3424.0, 3425.8, 132, null, 1123, 80638], [20240925, 3425.8, 3425.4, 3428.4, 3424.8, 3426.8, 278, null, 1124, 80640], [20240925, 3426.8, 3426.6, 3434.8, 3426.0, 3434.8, 571, null, 1125, 80550], [20240925, 3434.8, 3434.4, 3434.8, 3432.0, 3434.4, 415, null, 1126, 80521], [20240925, 3434.4, 3434.8, 3434.8, 3428.6, 3429.0, 258, null, 1127, 80557], [20240925, 3429.0, 3428.8, 3429.4, 3427.4, 3427.6, 195, null, 1128, 80539], [20240925, 3427.6, 3427.4, 3429.4, 3427.4, 3428.2, 136, null, 1129, 80518], [20240925, 3428.2, 3428.0, 3431.8, 3427.4, 3431.2, 234, null, 1130, 80507], [20240925, 3431.2, 3433.2, 3435.6, 3427.6, 3427.8, 427, null, 1301, 80579], [20240925, 3427.8, 3428.4, 3432.0, 3428.0, 3430.8, 207, null, 1302, 80592], [20240925, 3430.8, 3430.8, 3433.0, 3430.0, 3432.8, 239, null, 1303, 80625], [20240925, 3432.8, 3432.6, 3433.8, 3431.8, 3432.4, 275, null, 1304, 80614], [20240925, 3432.4, 3432.8, 3433.0, 3430.0, 3430.0, 243, null, 1305, 80632], [20240925, 3430.0, 3429.8, 3432.8, 3429.0, 3431.8, 164, null, 1306, 80652], [20240925, 3431.8, 3432.0, 3434.0, 3431.6, 3433.8, 163, null, 1307, 80677], [20240925, 3433.8, 3433.8, 3438.0, 3433.8, 3437.6, 363, null, 1308, 80742], [20240925, 3437.6, 3437.6, 3438.4, 3436.4, 3437.0, 224, null, 1309, 80777], [20240925, 3437.0, 3437.2, 3437.6, 3436.6, 3436.6, 141, null, 1310, 80811], [20240925, 3436.6, 3437.0, 3437.0, 3436.0, 3436.4, 180, null, 1311, 80814], [20240925, 3436.4, 3436.2, 3436.8, 3432.2, 3432.2, 272, null, 1312, 80799], [20240925, 3432.2, 3432.4, 3434.8, 3431.0, 3431.8, 169, null, 1313, 80782], [20240925, 3431.8, 3431.4, 3431.8, 3428.6, 3429.0, 137, null, 1314, 80792], [20240925, 3429.0, 3429.0, 3429.8, 3425.6, 3425.6, 246, null, 1315, 80822], [20240925, 3425.6, 3425.8, 3426.8, 3425.0, 3425.8, 223, null, 1316, 80833], [20240925, 3425.8, 3425.6, 3425.6, 3424.0, 3424.2, 141, null, 1317, 80849], [20240925, 3424.2, 3423.8, 3425.0, 3423.8, 3424.8, 163, null, 1318, 80846], [20240925, 3424.8, 3425.0, 3428.0, 3425.0, 3427.8, 214, null, 1319, 80866], [20240925, 3427.8, 3428.4, 3432.0, 3428.0, 3431.4, 284, null, 1320, 80913], [20240925, 3431.4, 3431.4, 3432.0, 3425.4, 3425.4, 217, null, 1321, 80969], [20240925, 3425.4, 3425.4, 3425.4, 3424.0, 3424.2, 192, null, 1322, 81020], [20240925, 3424.2, 3423.6, 3427.0, 3423.6, 3424.2, 216, null, 1323, 81061], [20240925, 3424.2, 3424.0, 3425.4, 3423.8, 3424.6, 163, null, 1324, 81129], [20240925, 3424.6, 3424.4, 3425.2, 3424.2, 3424.6, 119, null, 1325, 81171], [20240925, 3424.6, 3424.8, 3424.8, 3423.8, 3424.2, 179, null, 1326, 81221], [20240925, 3424.2, 3423.8, 3425.6, 3422.2, 3425.2, 374, null, 1327, 81238], [20240925, 3425.2, 3425.2, 3425.8, 3423.4, 3423.8, 152, null, 1328, 81218], [20240925, 3423.8, 3423.6, 3424.0, 3421.0, 3421.2, 163, null, 1329, 81218], [20240925, 3421.2, 3421.2, 3426.0, 3421.0, 3425.6, 237, null, 1330, 81259], [20240925, 3425.6, 3425.6, 3429.0, 3425.6, 3427.2, 350, null, 1331, 81349], [20240925, 3427.2, 3427.2, 3427.2, 3424.2, 3424.2, 162, null, 1332, 81398], [20240925, 3424.2, 3424.4, 3426.6, 3424.2, 3425.2, 149, null, 1333, 81396], [20240925, 3425.2, 3425.2, 3425.2, 3421.4, 3421.8, 225, null, 1334, 81435], [20240925, 3421.8, 3421.8, 3423.4, 3420.6, 3420.6, 197, null, 1335, 81480], [20240925, 3420.6, 3420.6, 3420.6, 3415.4, 3415.4, 566, null, 1336, 81508], [20240925, 3415.4, 3415.6, 3418.0, 3415.2, 3416.0, 355, null, 1337, 81507], [20240925, 3416.0, 3415.8, 3415.8, 3412.6, 3413.2, 511, null, 1338, 81499], [20240925, 3413.2, 3413.6, 3413.6, 3407.8, 3407.8, 689, null, 1339, 81537], [20240925, 3407.8, 3408.6, 3415.8, 3408.0, 3414.0, 727, null, 1340, 81654], [20240925, 3414.0, 3414.0, 3415.0, 3411.6, 3412.0, 270, null, 1341, 81693], [20240925, 3412.0, 3412.0, 3412.6, 3408.8, 3409.6, 303, null, 1342, 81739], [20240925, 3409.6, 3409.0, 3411.6, 3409.0, 3411.4, 197, null, 1343, 81761], [20240925, 3411.4, 3412.4, 3413.4, 3410.0, 3410.8, 204, null, 1344, 81799], [20240925, 3410.8, 3411.0, 3411.0, 3408.0, 3408.8, 259, null, 1345, 81832], [20240925, 3408.8, 3409.0, 3410.0, 3405.2, 3405.2, 332, null, 1346, 81867], [20240925, 3405.2, 3405.6, 3406.8, 3402.6, 3403.4, 489, null, 1347, 81897], [20240925, 3403.4, 3403.4, 3406.8, 3403.4, 3404.6, 448, null, 1348, 81947], [20240925, 3404.6, 3404.6, 3405.0, 3401.2, 3401.4, 451, null, 1349, 82041], [20240925, 3401.4, 3401.6, 3402.8, 3398.2, 3399.0, 594, null, 1350, 82154], [20240925, 3399.0, 3398.4, 3400.4, 3398.4, 3399.6, 277, null, 1351, 82175], [20240925, 3399.6, 3399.6, 3401.4, 3398.6, 3401.0, 323, null, 1352, 82201], [20240925, 3401.0, 3401.2, 3407.2, 3401.2, 3407.2, 625, null, 1353, 82320], [20240925, 3407.2, 3407.2, 3407.2, 3404.4, 3407.2, 425, null, 1354, 82379], [20240925, 3407.2, 3407.4, 3407.4, 3404.8, 3405.6, 204, null, 1355, 82403], [20240925, 3405.6, 3405.6, 3408.4, 3405.0, 3408.2, 231, null, 1356, 82454], [20240925, 3408.2, 3408.2, 3412.2, 3408.0, 3412.2, 520, null, 1357, 82614], [20240925, 3412.2, 3411.8, 3414.8, 3411.0, 3412.0, 502, null, 1358, 82718], [20240925, 3412.0, 3412.0, 3412.2, 3408.2, 3408.8, 245, null, 1359, 82792], [20240925, 3408.8, 3408.8, 3409.6, 3408.0, 3408.8, 190, null, 1400, 82824], [20240925, 3408.8, 3409.0, 3413.4, 3408.2, 3412.4, 328, null, 1401, 82973], [20240925, 3412.4, 3412.4, 3416.8, 3412.0, 3416.8, 335, null, 1402, 83038], [20240925, 3416.8, 3416.2, 3422.2, 3416.2, 3422.0, 579, null, 1403, 83134], [20240925, 3422.0, 3421.6, 3422.8, 3418.0, 3419.8, 432, null, 1404, 83209], [20240925, 3419.8, 3419.4, 3423.6, 3418.6, 3423.0, 241, null, 1405, 83230], [20240925, 3423.0, 3423.6, 3425.6, 3423.0, 3423.0, 412, null, 1406, 83348], [20240925, 3423.0, 3423.0, 3423.4, 3418.2, 3418.2, 347, null, 1407, 83367], [20240925, 3418.2, 3418.2, 3421.8, 3418.2, 3420.6, 170, null, 1408, 83391], [20240925, 3420.6, 3420.6, 3420.8, 3415.0, 3415.0, 254, null, 1409, 83431], [20240925, 3415.0, 3415.0, 3415.2, 3411.0, 3411.6, 372, null, 1410, 83560], [20240925, 3411.6, 3411.8, 3413.2, 3410.8, 3412.0, 203, null, 1411, 83617], [20240925, 3412.0, 3413.2, 3420.8, 3412.4, 3420.8, 374, null, 1412, 83796], [20240925, 3420.8, 3421.0, 3421.4, 3415.6, 3416.6, 175, null, 1413, 83883], [20240925, 3416.6, 3416.2, 3416.6, 3414.2, 3414.2, 147, null, 1414, 83931], [20240925, 3414.2, 3414.2, 3414.6, 3411.6, 3412.4, 195, null, 1415, 84025], [20240925, 3412.4, 3412.0, 3412.6, 3410.2, 3410.2, 184, null, 1416, 84094], [20240925, 3410.2, 3410.2, 3412.0, 3409.0, 3411.6, 182, null, 1417, 84172], [20240925, 3411.6, 3411.8, 3414.2, 3411.8, 3413.8, 131, null, 1418, 84225], [20240925, 3413.8, 3413.8, 3413.8, 3411.6, 3412.2, 144, null, 1419, 84274], [20240925, 3412.2, 3412.8, 3413.2, 3412.2, 3412.4, 90, null, 1420, 84283], [20240925, 3412.4, 3412.2, 3412.4, 3408.6, 3408.6, 172, null, 1421, 84328], [20240925, 3408.6, 3408.4, 3409.2, 3407.4, 3409.2, 184, null, 1422, 84406], [20240925, 3409.2, 3409.4, 3411.8, 3409.4, 3410.2, 154, null, 1423, 84453], [20240925, 3410.2, 3410.2, 3411.0, 3409.8, 3410.2, 114, null, 1424, 84496], [20240925, 3410.2, 3410.2, 3410.4, 3407.6, 3409.0, 126, null, 1425, 84553], [20240925, 3409.0, 3409.4, 3411.8, 3409.4, 3410.8, 123, null, 1426, 84600], [20240925, 3410.8, 3410.8, 3411.8, 3408.0, 3409.0, 125, null, 1427, 84646], [20240925, 3409.0, 3409.2, 3409.6, 3407.4, 3408.6, 124, null, 1428, 84700], [20240925, 3408.6, 3408.6, 3409.4, 3407.6, 3408.0, 132, null, 1429, 84700], [20240925, 3408.0, 3408.2, 3408.4, 3407.6, 3408.4, 85, null, 1430, 84718], [20240925, 3408.4, 3408.0, 3411.8, 3408.0, 3411.4, 217, null, 1431, 84786], [20240925, 3411.4, 3411.8, 3411.8, 3407.6, 3407.6, 153, null, 1432, 84831], [20240925, 3407.6, 3407.8, 3407.8, 3400.6, 3400.8, 479, null, 1433, 84995], [20240925, 3400.8, 3400.6, 3406.8, 3400.6, 3406.0, 354, null, 1434, 85175], [20240925, 3406.0, 3405.8, 3408.0, 3404.6, 3406.4, 219, null, 1435, 85241], [20240925, 3406.4, 3406.4, 3406.4, 3403.2, 3404.4, 185, null, 1436, 85279], [20240925, 3404.4, 3404.4, 3407.2, 3404.4, 3407.0, 142, null, 1437, 85323], [20240925, 3407.0, 3407.2, 3410.2, 3407.2, 3409.6, 262, null, 1438, 85411], [20240925, 3409.6, 3409.8, 3412.6, 3409.8, 3411.8, 305, null, 1439, 85539], [20240925, 3411.8, 3412.2, 3417.8, 3412.2, 3417.6, 453, null, 1440, 85709], [20240925, 3417.6, 3417.8, 3417.8, 3414.2, 3414.4, 261, null, 1441, 85741], [20240925, 3414.4, 3414.4, 3416.8, 3414.0, 3416.0, 247, null, 1442, 85750], [20240925, 3416.0, 3416.4, 3419.6, 3416.2, 3418.2, 305, null, 1443, 85889], [20240925, 3418.2, 3418.0, 3418.0, 3415.2, 3415.6, 229, null, 1444, 85928], [20240925, 3415.6, 3415.6, 3417.8, 3413.6, 3417.4, 274, null, 1445, 86077], [20240925, 3417.4, 3417.4, 3418.0, 3414.6, 3414.6, 220, null, 1446, 86164], [20240925, 3414.6, 3414.6, 3417.2, 3412.2, 3412.2, 294, null, 1447, 86292], [20240925, 3412.2, 3412.2, 3412.6, 3408.2, 3409.2, 347, null, 1448, 86386], [20240925, 3409.2, 3408.8, 3409.2, 3406.4, 3408.6, 323, null, 1449, 86491], [20240925, 3408.6, 3408.4, 3409.6, 3407.2, 3409.6, 295, null, 1450, 86643], [20240925, 3409.6, 3409.6, 3410.4, 3408.8, 3409.4, 379, null, 1451, 86780], [20240925, 3409.4, 3409.8, 3410.2, 3406.8, 3406.8, 294, null, 1452, 86940], [20240925, 3406.8, 3407.2, 3407.4, 3404.2, 3404.4, 278, null, 1453, 87039], [20240925, 3404.4, 3404.4, 3404.4, 3402.2, 3402.6, 511, null, 1454, 87179], [20240925, 3402.6, 3403.4, 3404.6, 3401.6, 3404.6, 518, null, 1455, 87320], [20240925, 3404.6, 3404.2, 3406.6, 3404.0, 3404.4, 370, null, 1456, 87404], [20240925, 3404.4, 3404.2, 3404.8, 3403.6, 3404.6, 396, null, 1457, 87595], [20240925, 3404.6, 3404.2, 3405.2, 3403.8, 3405.2, 462, null, 1458, 87769], [20240925, 3405.2, 3405.2, 3405.8, 3404.4, 3404.4, 528, null, 1459, 88000], [20240925, 3404.4, 3404.4, 3405.0, 3403.6, 3404.6, 489, null, 1500, 88158], [20240926, 3404.6, 3405.0, 3412.4, 3402.8, 3408.4, 2226, null, 931, 86837], [20240926, 3408.4, 3408.6, 3416.6, 3408.6, 3415.0, 1520, null, 932, 86165], [20240926, 3415.0, 3414.8, 3414.8, 3407.6, 3412.0, 1151, null, 933, 85636], [20240926, 3412.0, 3412.4, 3417.6, 3411.0, 3417.6, 1389, null, 934, 84737], [20240926, 3417.6, 3417.4, 3421.6, 3414.4, 3421.4, 1257, null, 935, 84060], [20240926, 3421.4, 3421.2, 3421.8, 3413.6, 3414.2, 832, null, 936, 83581], [20240926, 3414.2, 3414.0, 3415.4, 3410.2, 3411.2, 788, null, 937, 83106], [20240926, 3411.2, 3411.0, 3413.2, 3407.2, 3407.2, 744, null, 938, 82613], [20240926, 3407.2, 3406.6, 3407.4, 3403.8, 3403.8, 875, null, 939, 82156], [20240926, 3403.8, 3403.8, 3408.4, 3402.2, 3403.6, 1054, null, 940, 81771], [20240926, 3403.6, 3403.6, 3408.0, 3402.8, 3405.8, 680, null, 941, 81557], [20240926, 3405.8, 3405.6, 3406.4, 3402.4, 3402.4, 403, null, 942, 81397], [20240926, 3402.4, 3402.8, 3404.8, 3402.4, 3403.2, 398, null, 943, 81208], [20240926, 3403.2, 3403.2, 3404.8, 3400.2, 3400.2, 456, null, 944, 81161], [20240926, 3400.2, 3400.4, 3403.0, 3400.4, 3401.2, 524, null, 945, 81037], [20240926, 3401.2, 3401.6, 3404.8, 3401.4, 3404.4, 417, null, 946, 80845], [20240926, 3404.4, 3404.0, 3408.0, 3403.0, 3407.0, 610, null, 947, 80715], [20240926, 3407.0, 3406.8, 3408.4, 3404.4, 3407.4, 451, null, 948, 80644], [20240926, 3407.4, 3407.2, 3409.2, 3406.8, 3409.0, 373, null, 949, 80584], [20240926, 3409.0, 3409.2, 3415.2, 3409.2, 3413.8, 688, null, 950, 80362], [20240926, 3413.8, 3414.0, 3417.8, 3412.0, 3416.6, 682, null, 951, 80146], [20240926, 3416.6, 3416.8, 3418.0, 3414.6, 3418.0, 368, null, 952, 80013], [20240926, 3418.0, 3418.2, 3421.4, 3417.2, 3419.2, 656, null, 953, 79815], [20240926, 3419.2, 3419.4, 3420.2, 3416.8, 3419.4, 421, null, 954, 79690], [20240926, 3419.4, 3419.4, 3420.0, 3416.4, 3418.0, 358, null, 955, 79662], [20240926, 3418.0, 3417.6, 3426.8, 3417.6, 3423.2, 1060, null, 956, 79434], [20240926, 3423.2, 3423.2, 3433.2, 3423.2, 3433.2, 898, null, 957, 79243], [20240926, 3433.2, 3433.2, 3434.6, 3428.8, 3431.6, 795, null, 958, 79119], [20240926, 3431.6, 3431.4, 3434.8, 3429.8, 3434.8, 594, null, 959, 79034], [20240926, 3434.8, 3435.0, 3437.4, 3429.2, 3430.0, 843, null, 1000, 78925], [20240926, 3430.0, 3429.4, 3430.2, 3426.6, 3428.2, 631, null, 1001, 78776], [20240926, 3428.2, 3428.6, 3429.4, 3427.0, 3428.4, 322, null, 1002, 78738], [20240926, 3428.4, 3427.6, 3428.0, 3422.2, 3422.6, 601, null, 1003, 78619], [20240926, 3422.6, 3422.2, 3426.8, 3421.0, 3426.4, 564, null, 1004, 78511], [20240926, 3426.4, 3426.4, 3428.4, 3423.0, 3424.2, 407, null, 1005, 78528], [20240926, 3424.2, 3424.8, 3425.2, 3421.2, 3421.8, 288, null, 1006, 78468], [20240926, 3421.8, 3422.2, 3427.0, 3422.0, 3425.6, 288, null, 1007, 78425], [20240926, 3425.6, 3425.6, 3430.0, 3425.4, 3427.6, 359, null, 1008, 78352], [20240926, 3427.6, 3427.4, 3430.6, 3427.0, 3429.2, 287, null, 1009, 78372], [20240926, 3429.2, 3428.6, 3432.4, 3428.6, 3432.0, 340, null, 1010, 78332], [20240926, 3432.0, 3432.4, 3437.0, 3432.4, 3436.2, 891, null, 1011, 78345], [20240926, 3436.2, 3436.4, 3439.6, 3430.2, 3430.2, 760, null, 1012, 78322], [20240926, 3430.2, 3430.6, 3432.6, 3428.4, 3431.0, 313, null, 1013, 78245], [20240926, 3431.0, 3430.8, 3434.0, 3430.8, 3434.0, 209, null, 1014, 78241], [20240926, 3434.0, 3434.4, 3435.8, 3428.4, 3428.8, 295, null, 1015, 78229], [20240926, 3428.8, 3428.4, 3428.6, 3425.6, 3427.0, 381, null, 1016, 78189], [20240926, 3427.0, 3427.2, 3433.0, 3427.2, 3431.8, 316, null, 1017, 78153], [20240926, 3431.8, 3431.8, 3433.8, 3425.8, 3432.2, 359, null, 1018, 78112], [20240926, 3432.2, 3432.2, 3434.8, 3430.4, 3430.6, 293, null, 1019, 78101], [20240926, 3430.6, 3430.8, 3431.2, 3427.8, 3430.8, 173, null, 1020, 78063], [20240926, 3430.8, 3430.8, 3431.0, 3428.2, 3429.6, 121, null, 1021, 78032], [20240926, 3429.6, 3429.6, 3434.8, 3429.6, 3433.8, 314, null, 1022, 78014], [20240926, 3433.8, 3434.2, 3438.2, 3434.2, 3436.0, 391, null, 1023, 77952], [20240926, 3436.0, 3435.6, 3437.0, 3431.8, 3436.6, 328, null, 1024, 77941], [20240926, 3436.6, 3436.6, 3439.4, 3436.0, 3438.8, 311, null, 1025, 77917], [20240926, 3438.8, 3439.0, 3442.2, 3438.8, 3440.0, 469, null, 1026, 77933], [20240926, 3440.0, 3440.2, 3441.2, 3436.8, 3438.8, 273, null, 1027, 77957], [20240926, 3438.8, 3439.0, 3439.0, 3435.2, 3438.0, 245, null, 1028, 77947], [20240926, 3438.0, 3438.6, 3445.6, 3438.6, 3445.6, 573, null, 1029, 77951], [20240926, 3445.6, 3445.6, 3450.0, 3444.6, 3449.4, 762, null, 1030, 78002], [20240926, 3449.4, 3450.0, 3450.4, 3442.4, 3442.4, 728, null, 1031, 78056], [20240926, 3442.4, 3443.2, 3445.4, 3441.0, 3442.2, 419, null, 1032, 78089], [20240926, 3442.2, 3442.4, 3445.6, 3439.2, 3439.2, 265, null, 1033, 78075], [20240926, 3439.2, 3439.2, 3439.8, 3434.2, 3435.0, 699, null, 1034, 77999], [20240926, 3435.0, 3434.8, 3437.2, 3433.0, 3435.2, 436, null, 1035, 77933], [20240926, 3435.2, 3435.6, 3440.0, 3435.6, 3438.0, 349, null, 1036, 77923], [20240926, 3438.0, 3438.0, 3439.6, 3434.0, 3434.0, 256, null, 1037, 77879], [20240926, 3434.0, 3434.4, 3441.4, 3433.8, 3439.2, 427, null, 1038, 77844], [20240926, 3439.2, 3439.6, 3441.4, 3438.4, 3440.8, 213, null, 1039, 77809], [20240926, 3440.8, 3441.2, 3443.8, 3438.8, 3438.8, 301, null, 1040, 77797], [20240926, 3438.8, 3438.6, 3438.8, 3433.2, 3434.6, 271, null, 1041, 77821], [20240926, 3434.6, 3434.6, 3434.6, 3430.2, 3431.6, 619, null, 1042, 77827], [20240926, 3431.6, 3431.4, 3436.0, 3431.4, 3435.2, 237, null, 1043, 77902], [20240926, 3435.2, 3435.8, 3438.6, 3434.6, 3434.6, 252, null, 1044, 78001], [20240926, 3434.6, 3435.2, 3437.4, 3434.8, 3435.6, 138, null, 1045, 77998], [20240926, 3435.6, 3435.4, 3435.8, 3433.4, 3433.4, 189, null, 1046, 78031], [20240926, 3433.4, 3433.4, 3437.6, 3433.4, 3436.0, 181, null, 1047, 78061], [20240926, 3436.0, 3435.8, 3435.8, 3429.8, 3432.2, 332, null, 1048, 78067], [20240926, 3432.2, 3432.2, 3435.2, 3429.2, 3430.2, 266, null, 1049, 78064], [20240926, 3430.2, 3430.8, 3431.0, 3426.8, 3426.8, 358, null, 1050, 77980], [20240926, 3426.8, 3426.8, 3429.4, 3426.2, 3426.4, 238, null, 1051, 77995], [20240926, 3426.4, 3426.6, 3429.4, 3426.4, 3427.6, 189, null, 1052, 78049], [20240926, 3427.6, 3427.6, 3430.8, 3427.2, 3430.8, 158, null, 1053, 78081], [20240926, 3430.8, 3430.8, 3431.8, 3429.2, 3430.6, 136, null, 1054, 78079], [20240926, 3430.6, 3430.6, 3430.8, 3428.6, 3428.6, 152, null, 1055, 78103], [20240926, 3428.6, 3429.2, 3432.0, 3428.8, 3431.4, 168, null, 1056, 78123], [20240926, 3431.4, 3431.2, 3431.2, 3429.4, 3430.2, 115, null, 1057, 78124], [20240926, 3430.2, 3430.4, 3431.0, 3427.8, 3428.2, 213, null, 1058, 78162], [20240926, 3428.2, 3428.0, 3428.2, 3425.0, 3425.8, 454, null, 1059, 78290], [20240926, 3425.8, 3426.0, 3427.2, 3425.2, 3426.0, 177, null, 1100, 78308], [20240926, 3426.0, 3426.4, 3429.2, 3426.4, 3428.2, 208, null, 1101, 78365], [20240926, 3428.2, 3428.2, 3428.6, 3427.0, 3428.0, 100, null, 1102, 78385], [20240926, 3428.0, 3428.2, 3428.4, 3426.4, 3428.2, 107, null, 1103, 78404], [20240926, 3428.2, 3428.0, 3432.4, 3428.0, 3432.4, 238, null, 1104, 78464], [20240926, 3432.4, 3432.6, 3432.6, 3429.6, 3429.6, 182, null, 1105, 78460], [20240926, 3429.6, 3429.8, 3432.6, 3429.8, 3432.6, 154, null, 1106, 78502], [20240926, 3432.6, 3432.4, 3432.4, 3430.4, 3430.4, 107, null, 1107, 78525], [20240926, 3430.4, 3430.4, 3430.4, 3427.4, 3428.4, 155, null, 1108, 78548], [20240926, 3428.4, 3427.8, 3429.4, 3426.2, 3427.6, 226, null, 1109, 78591], [20240926, 3427.6, 3427.0, 3428.6, 3425.6, 3428.2, 156, null, 1110, 78603], [20240926, 3428.2, 3428.2, 3432.8, 3428.2, 3432.2, 249, null, 1111, 78602], [20240926, 3432.2, 3432.2, 3432.2, 3430.8, 3430.8, 71, null, 1112, 78613], [20240926, 3430.8, 3431.2, 3431.8, 3430.0, 3430.2, 126, null, 1113, 78589], [20240926, 3430.2, 3430.8, 3431.8, 3429.2, 3430.8, 155, null, 1114, 78575], [20240926, 3430.8, 3430.4, 3430.6, 3427.6, 3429.6, 157, null, 1115, 78584], [20240926, 3429.6, 3429.0, 3432.2, 3428.2, 3431.2, 214, null, 1116, 78636], [20240926, 3431.2, 3431.6, 3436.0, 3431.0, 3435.8, 319, null, 1117, 78666], [20240926, 3435.8, 3435.8, 3436.8, 3431.2, 3431.2, 297, null, 1118, 78729], [20240926, 3431.2, 3431.6, 3432.0, 3428.0, 3431.4, 128, null, 1119, 78732], [20240926, 3431.4, 3431.4, 3433.4, 3431.2, 3433.4, 110, null, 1120, 78733], [20240926, 3433.4, 3433.6, 3434.4, 3431.8, 3431.8, 143, null, 1121, 78730], [20240926, 3431.8, 3431.6, 3436.0, 3430.8, 3435.6, 178, null, 1122, 78766], [20240926, 3435.6, 3436.0, 3439.0, 3435.4, 3438.8, 279, null, 1123, 78823], [20240926, 3438.8, 3438.8, 3439.4, 3435.8, 3438.8, 229, null, 1124, 78851], [20240926, 3438.8, 3438.8, 3441.4, 3438.4, 3440.6, 226, null, 1125, 78882], [20240926, 3440.6, 3440.6, 3440.6, 3438.2, 3440.0, 217, null, 1126, 78942], [20240926, 3440.0, 3439.6, 3439.6, 3436.0, 3436.0, 151, null, 1127, 78962], [20240926, 3436.0, 3436.0, 3436.4, 3430.4, 3430.6, 265, null, 1128, 78968], [20240926, 3430.6, 3430.6, 3434.0, 3430.6, 3433.4, 196, null, 1129, 78974], [20240926, 3433.4, 3433.2, 3437.6, 3433.2, 3437.0, 269, null, 1130, 79043], [20240926, 3437.0, 3440.6, 3443.4, 3438.8, 3443.2, 716, null, 1301, 79220], [20240926, 3443.2, 3443.2, 3444.2, 3440.0, 3440.0, 295, null, 1302, 79241], [20240926, 3440.0, 3439.8, 3439.8, 3436.2, 3439.0, 280, null, 1303, 79242], [20240926, 3439.0, 3439.6, 3442.4, 3438.2, 3441.0, 210, null, 1304, 79271], [20240926, 3441.0, 3441.0, 3443.6, 3441.0, 3442.4, 212, null, 1305, 79297], [20240926, 3442.4, 3443.2, 3444.2, 3440.6, 3444.2, 283, null, 1306, 79374], [20240926, 3444.2, 3444.0, 3446.6, 3443.4, 3446.4, 308, null, 1307, 79452], [20240926, 3446.4, 3446.4, 3452.8, 3446.2, 3452.8, 727, null, 1308, 79662], [20240926, 3452.8, 3452.6, 3462.6, 3452.4, 3462.6, 1015, null, 1309, 80039], [20240926, 3462.6, 3462.8, 3462.8, 3457.2, 3458.2, 949, null, 1310, 80258], [20240926, 3458.2, 3458.4, 3467.8, 3458.4, 3467.2, 1208, null, 1311, 80522], [20240926, 3467.2, 3467.4, 3468.0, 3462.2, 3464.8, 769, null, 1312, 80673], [20240926, 3464.8, 3464.8, 3473.0, 3464.8, 3472.2, 824, null, 1313, 80857], [20240926, 3472.2, 3472.4, 3473.4, 3465.4, 3468.2, 715, null, 1314, 80979], [20240926, 3468.2, 3468.6, 3480.0, 3468.6, 3480.0, 1246, null, 1315, 81224], [20240926, 3480.0, 3479.2, 3479.4, 3470.2, 3470.2, 989, null, 1316, 81393], [20240926, 3470.2, 3470.2, 3477.6, 3470.2, 3472.4, 692, null, 1317, 81608], [20240926, 3472.4, 3472.0, 3472.4, 3463.0, 3464.2, 655, null, 1318, 81675], [20240926, 3464.2, 3464.8, 3469.0, 3463.0, 3467.8, 560, null, 1319, 81765], [20240926, 3467.8, 3468.2, 3471.0, 3467.6, 3469.2, 416, null, 1320, 81872], [20240926, 3469.2, 3469.6, 3472.8, 3467.4, 3472.8, 392, null, 1321, 82011], [20240926, 3472.8, 3472.8, 3477.4, 3472.4, 3473.4, 742, null, 1322, 82238], [20240926, 3473.4, 3473.2, 3478.6, 3473.2, 3478.4, 483, null, 1323, 82365], [20240926, 3478.4, 3478.2, 3489.4, 3478.2, 3488.8, 1165, null, 1324, 82774], [20240926, 3488.8, 3489.4, 3499.8, 3489.2, 3499.8, 1432, null, 1325, 83281], [20240926, 3499.8, 3499.8, 3499.8, 3487.8, 3489.2, 1128, null, 1326, 83500], [20240926, 3489.2, 3488.6, 3490.8, 3486.4, 3490.0, 524, null, 1327, 83660], [20240926, 3490.0, 3490.2, 3494.8, 3486.4, 3494.6, 606, null, 1328, 83836], [20240926, 3494.6, 3494.2, 3494.4, 3489.0, 3492.8, 487, null, 1329, 84041], [20240926, 3492.8, 3493.0, 3502.8, 3493.0, 3502.6, 748, null, 1330, 84245], [20240926, 3502.6, 3502.8, 3504.6, 3493.8, 3496.0, 735, null, 1331, 84465], [20240926, 3496.0, 3496.2, 3500.0, 3495.6, 3498.2, 483, null, 1332, 84527], [20240926, 3498.2, 3498.4, 3503.6, 3498.4, 3503.2, 500, null, 1333, 84678], [20240926, 3503.2, 3503.0, 3509.4, 3503.0, 3509.4, 746, null, 1334, 84980], [20240926, 3509.4, 3509.0, 3509.8, 3497.8, 3497.8, 664, null, 1335, 85108], [20240926, 3497.8, 3498.0, 3499.6, 3493.2, 3494.4, 743, null, 1336, 85302], [20240926, 3494.4, 3494.4, 3494.6, 3488.8, 3489.8, 779, null, 1337, 85515], [20240926, 3489.8, 3489.4, 3496.6, 3489.4, 3492.6, 392, null, 1338, 85595], [20240926, 3492.6, 3491.8, 3493.0, 3486.8, 3487.4, 368, null, 1339, 85715], [20240926, 3487.4, 3487.2, 3493.2, 3486.8, 3493.2, 325, null, 1340, 85789], [20240926, 3493.2, 3493.4, 3494.0, 3488.6, 3490.0, 282, null, 1341, 85894], [20240926, 3490.0, 3490.0, 3493.2, 3489.4, 3492.6, 270, null, 1342, 85974], [20240926, 3492.6, 3492.6, 3499.6, 3491.8, 3499.6, 385, null, 1343, 86097], [20240926, 3499.6, 3499.2, 3500.8, 3493.2, 3493.8, 383, null, 1344, 86238], [20240926, 3493.8, 3493.8, 3499.0, 3493.6, 3499.0, 317, null, 1345, 86371], [20240926, 3499.0, 3499.4, 3503.8, 3499.4, 3501.8, 498, null, 1346, 86485], [20240926, 3501.8, 3501.8, 3502.4, 3497.0, 3497.0, 359, null, 1347, 86605], [20240926, 3497.0, 3497.6, 3503.0, 3496.8, 3503.0, 257, null, 1348, 86725], [20240926, 3503.0, 3503.4, 3507.0, 3502.6, 3506.4, 399, null, 1349, 86848], [20240926, 3506.4, 3506.6, 3507.8, 3503.4, 3505.8, 419, null, 1350, 86985], [20240926, 3505.8, 3506.0, 3509.2, 3505.2, 3509.2, 376, null, 1351, 87151], [20240926, 3509.2, 3509.2, 3509.6, 3499.6, 3499.6, 429, null, 1352, 87272], [20240926, 3499.6, 3499.6, 3504.6, 3499.2, 3504.6, 404, null, 1353, 87383], [20240926, 3504.6, 3505.0, 3518.8, 3504.6, 3518.8, 1368, null, 1354, 88077], [20240926, 3518.8, 3518.8, 3519.8, 3514.0, 3516.0, 716, null, 1355, 88378], [20240926, 3516.0, 3516.4, 3522.0, 3516.4, 3518.4, 649, null, 1356, 88628], [20240926, 3518.4, 3518.8, 3520.2, 3517.0, 3518.0, 315, null, 1357, 88742], [20240926, 3518.0, 3518.0, 3520.4, 3516.6, 3516.6, 287, null, 1358, 88858], [20240926, 3516.6, 3516.4, 3517.2, 3514.0, 3515.2, 321, null, 1359, 88944], [20240926, 3515.2, 3515.0, 3523.4, 3515.0, 3523.2, 414, null, 1400, 89037], [20240926, 3523.2, 3523.6, 3524.2, 3516.0, 3516.6, 466, null, 1401, 89227], [20240926, 3516.6, 3516.6, 3517.0, 3503.2, 3503.6, 774, null, 1402, 89466], [20240926, 3503.6, 3504.0, 3513.2, 3504.0, 3512.6, 467, null, 1403, 89631], [20240926, 3512.6, 3512.4, 3516.8, 3512.4, 3515.8, 362, null, 1404, 89778], [20240926, 3515.8, 3515.8, 3517.4, 3509.2, 3510.6, 451, null, 1405, 90037], [20240926, 3510.6, 3510.6, 3517.4, 3510.6, 3516.8, 288, null, 1406, 90131], [20240926, 3516.8, 3517.0, 3518.8, 3513.6, 3514.6, 324, null, 1407, 90297], [20240926, 3514.6, 3513.8, 3515.0, 3510.4, 3514.8, 329, null, 1408, 90437], [20240926, 3514.8, 3514.8, 3517.4, 3514.0, 3516.8, 271, null, 1409, 90564], [20240926, 3516.8, 3516.8, 3516.8, 3512.4, 3514.4, 221, null, 1410, 90670], [20240926, 3514.4, 3514.8, 3519.8, 3514.8, 3519.0, 281, null, 1411, 90836], [20240926, 3519.0, 3518.4, 3519.4, 3514.2, 3518.6, 189, null, 1412, 90928], [20240926, 3518.6, 3518.2, 3523.0, 3518.2, 3521.8, 201, null, 1413, 90976], [20240926, 3521.8, 3521.2, 3521.2, 3517.2, 3518.4, 219, null, 1414, 91020], [20240926, 3518.4, 3518.4, 3524.0, 3518.0, 3524.0, 252, null, 1415, 91106], [20240926, 3524.0, 3523.8, 3529.0, 3523.8, 3528.8, 842, null, 1416, 91364], [20240926, 3528.8, 3528.8, 3529.0, 3522.0, 3525.0, 412, null, 1417, 91494], [20240926, 3525.0, 3525.0, 3529.0, 3525.0, 3529.0, 336, null, 1418, 91674], [20240926, 3529.0, 3528.0, 3530.4, 3526.4, 3529.6, 350, null, 1419, 91770], [20240926, 3529.6, 3529.6, 3533.4, 3529.4, 3533.2, 423, null, 1420, 91892], [20240926, 3533.2, 3532.6, 3533.0, 3526.2, 3526.2, 457, null, 1421, 92036], [20240926, 3526.2, 3526.2, 3533.6, 3526.2, 3533.4, 303, null, 1422, 92173], [20240926, 3533.4, 3533.4, 3541.0, 3533.2, 3540.4, 667, null, 1423, 92327], [20240926, 3540.4, 3540.4, 3540.8, 3537.6, 3540.4, 426, null, 1424, 92524], [20240926, 3540.4, 3540.4, 3544.0, 3539.8, 3543.0, 395, null, 1425, 92656], [20240926, 3543.0, 3544.0, 3550.8, 3543.0, 3549.0, 1051, null, 1426, 92986], [20240926, 3549.0, 3548.8, 3549.2, 3542.2, 3543.8, 665, null, 1427, 93210], [20240926, 3543.8, 3543.8, 3546.2, 3543.2, 3545.4, 321, null, 1428, 93360], [20240926, 3545.4, 3546.0, 3546.0, 3543.0, 3544.0, 203, null, 1429, 93404], [20240926, 3544.0, 3543.8, 3544.6, 3539.4, 3539.6, 378, null, 1430, 93477], [20240926, 3539.6, 3539.8, 3540.8, 3532.8, 3533.6, 772, null, 1431, 93710], [20240926, 3533.6, 3532.8, 3532.8, 3528.8, 3528.8, 766, null, 1432, 94034], [20240926, 3528.8, 3529.0, 3538.4, 3528.8, 3536.8, 521, null, 1433, 94259], [20240926, 3536.8, 3537.0, 3537.8, 3532.0, 3532.2, 324, null, 1434, 94347], [20240926, 3532.2, 3532.2, 3538.4, 3532.0, 3536.2, 374, null, 1435, 94398], [20240926, 3536.2, 3536.4, 3538.4, 3536.0, 3536.2, 225, null, 1436, 94435], [20240926, 3536.2, 3536.4, 3543.0, 3535.8, 3542.6, 464, null, 1437, 94573], [20240926, 3542.6, 3543.2, 3546.6, 3542.4, 3545.2, 410, null, 1438, 94771], [20240926, 3545.2, 3545.0, 3545.6, 3542.0, 3543.6, 281, null, 1439, 94887], [20240926, 3543.6, 3544.0, 3548.4, 3543.8, 3548.2, 445, null, 1440, 95014], [20240926, 3548.2, 3547.6, 3547.6, 3543.2, 3544.2, 315, null, 1441, 95058], [20240926, 3544.2, 3544.2, 3548.2, 3543.6, 3548.0, 271, null, 1442, 95151], [20240926, 3548.0, 3548.4, 3549.4, 3546.6, 3547.2, 353, null, 1443, 95246], [20240926, 3547.2, 3547.0, 3547.6, 3546.2, 3546.4, 254, null, 1444, 95311], [20240926, 3546.4, 3546.4, 3551.8, 3546.2, 3551.4, 468, null, 1445, 95425], [20240926, 3551.4, 3551.4, 3553.8, 3549.6, 3553.4, 411, null, 1446, 95548], [20240926, 3553.4, 3553.6, 3559.0, 3552.8, 3559.0, 543, null, 1447, 95770], [20240926, 3559.0, 3558.0, 3560.6, 3557.0, 3559.6, 553, null, 1448, 95944], [20240926, 3559.6, 3559.8, 3564.8, 3559.6, 3564.0, 603, null, 1449, 96151], [20240926, 3564.0, 3563.6, 3565.8, 3563.0, 3565.0, 525, null, 1450, 96294], [20240926, 3565.0, 3564.4, 3566.0, 3563.8, 3565.8, 348, null, 1451, 96463], [20240926, 3565.8, 3565.8, 3565.8, 3558.0, 3558.2, 621, null, 1452, 96550], [20240926, 3558.2, 3558.2, 3565.0, 3557.4, 3564.8, 606, null, 1453, 96772], [20240926, 3564.8, 3565.0, 3568.0, 3564.0, 3567.2, 546, null, 1454, 96917], [20240926, 3567.2, 3567.0, 3567.0, 3564.6, 3566.0, 565, null, 1455, 97172], [20240926, 3566.0, 3565.8, 3568.8, 3565.2, 3568.0, 566, null, 1456, 97398], [20240926, 3568.0, 3568.0, 3574.4, 3567.0, 3573.8, 619, null, 1457, 97588], [20240926, 3573.8, 3573.8, 3575.0, 3570.2, 3570.4, 618, null, 1458, 97717], [20240926, 3570.4, 3570.6, 3576.8, 3570.0, 3576.6, 827, null, 1459, 97857], [20240926, 3576.6, 3576.8, 3588.0, 3575.2, 3588.0, 1116, null, 1500, 98243], [20240927, 3588.0, 3661.2, 3667.2, 3650.2, 3664.8, 5728, null, 931, 95895], [20240927, 3664.8, 3664.8, 3671.8, 3657.0, 3663.6, 2683, null, 932, 94777], [20240927, 3663.6, 3665.2, 3667.8, 3639.8, 3639.8, 2449, null, 933, 93754], [20240927, 3639.8, 3639.4, 3648.8, 3638.8, 3646.0, 1979, null, 934, 92907], [20240927, 3646.0, 3646.4, 3646.4, 3633.4, 3633.8, 1843, null, 935, 92154], [20240927, 3633.8, 3634.4, 3635.8, 3622.2, 3622.2, 1629, null, 936, 91426], [20240927, 3622.2, 3621.8, 3628.4, 3619.4, 3628.2, 1569, null, 937, 90696], [20240927, 3628.2, 3628.0, 3638.8, 3626.8, 3633.6, 1360, null, 938, 90263], [20240927, 3633.6, 3633.4, 3643.8, 3632.2, 3643.8, 1183, null, 939, 89838], [20240927, 3643.8, 3644.0, 3649.2, 3642.0, 3644.0, 1250, null, 940, 89428], [20240927, 3644.0, 3644.0, 3644.0, 3636.6, 3636.6, 911, null, 941, 89132], [20240927, 3636.6, 3636.2, 3641.0, 3632.0, 3633.4, 1037, null, 942, 88872], [20240927, 3633.4, 3633.4, 3636.6, 3625.6, 3626.4, 874, null, 943, 88635], [20240927, 3626.4, 3625.6, 3625.8, 3616.6, 3616.6, 1476, null, 944, 88122], [20240927, 3616.6, 3616.8, 3622.0, 3610.0, 3610.0, 1245, null, 945, 87670], [20240927, 3610.0, 3609.4, 3616.8, 3605.0, 3611.4, 1317, null, 946, 87330], [20240927, 3611.4, 3611.6, 3621.4, 3609.2, 3616.0, 1107, null, 947, 87068], [20240927, 3616.0, 3616.0, 3624.8, 3615.2, 3624.8, 683, null, 948, 86927], [20240927, 3624.8, 3625.2, 3626.8, 3619.4, 3619.8, 799, null, 949, 87001], [20240927, 3619.8, 3620.0, 3620.0, 3613.8, 3614.4, 575, null, 950, 86978], [20240927, 3614.4, 3614.0, 3621.2, 3611.2, 3618.8, 829, null, 951, 86908], [20240927, 3618.8, 3618.2, 3627.0, 3616.4, 3626.6, 902, null, 952, 86793], [20240927, 3626.6, 3626.8, 3641.8, 3625.8, 3637.4, 1104, null, 953, 86730], [20240927, 3637.4, 3637.6, 3644.0, 3632.8, 3643.4, 785, null, 954, 86640], [20240927, 3643.4, 3643.2, 3647.4, 3641.2, 3647.0, 685, null, 955, 86605], [20240927, 3647.0, 3647.2, 3647.2, 3640.8, 3645.0, 525, null, 956, 86587], [20240927, 3645.0, 3645.4, 3655.4, 3645.2, 3654.2, 755, null, 957, 86541], [20240927, 3654.2, 3653.0, 3656.8, 3651.4, 3655.4, 599, null, 958, 86544], [20240927, 3655.4, 3656.0, 3662.2, 3655.2, 3662.0, 565, null, 959, 86478], [20240927, 3662.0, 3662.6, 3662.6, 3650.4, 3650.4, 789, null, 1000, 86408], [20240927, 3650.4, 3651.0, 3658.2, 3646.2, 3646.4, 706, null, 1001, 86352], [20240927, 3646.4, 3645.8, 3645.8, 3639.6, 3640.2, 841, null, 1002, 86274], [20240927, 3640.2, 3640.4, 3645.0, 3639.2, 3643.8, 475, null, 1003, 86347], [20240927, 3643.8, 3643.8, 3646.6, 3635.4, 3635.4, 503, null, 1004, 86391], [20240927, 3635.4, 3635.6, 3636.2, 3627.8, 3627.8, 895, null, 1005, 86433], [20240927, 3627.8, 3628.4, 3637.6, 3626.8, 3633.6, 634, null, 1006, 86389], [20240927, 3633.6, 3633.6, 3633.6, 3626.4, 3629.0, 620, null, 1007, 86410], [20240927, 3629.0, 3629.0, 3637.0, 3629.0, 3637.0, 524, null, 1008, 86449], [20240927, 3637.0, 3636.8, 3642.8, 3635.8, 3640.6, 630, null, 1009, 86469], [20240927, 3640.6, 3640.4, 3640.4, 3636.8, 3638.2, 424, null, 1010, 86454], [20240927, 3638.2, 3638.6, 3647.6, 3638.6, 3645.8, 804, null, 1011, 86579], [20240927, 3645.8, 3645.8, 3647.8, 3639.8, 3643.6, 532, null, 1012, 86640], [20240927, 3643.6, 3643.4, 3643.8, 3636.8, 3637.0, 364, null, 1013, 86631], [20240927, 3637.0, 3636.8, 3641.4, 3635.6, 3636.6, 334, null, 1014, 86607], [20240927, 3636.6, 3637.6, 3646.4, 3637.6, 3642.8, 458, null, 1015, 86659], [20240927, 3642.8, 3642.4, 3644.6, 3641.8, 3643.6, 204, null, 1016, 86644], [20240927, 3643.6, 3643.6, 3645.0, 3638.0, 3645.0, 363, null, 1017, 86642], [20240927, 3645.0, 3644.0, 3646.4, 3643.4, 3646.4, 209, null, 1018, 86638], [20240927, 3646.4, 3646.4, 3648.8, 3643.4, 3644.4, 269, null, 1019, 86607], [20240927, 3644.4, 3644.0, 3644.0, 3632.2, 3633.0, 453, null, 1020, 86570], [20240927, 3633.0, 3633.6, 3639.0, 3633.4, 3636.0, 264, null, 1021, 86540], [20240927, 3636.0, 3636.8, 3637.8, 3634.6, 3636.0, 169, null, 1022, 86495], [20240927, 3636.0, 3636.0, 3636.8, 3631.0, 3632.6, 340, null, 1023, 86380], [20240927, 3632.6, 3632.6, 3635.4, 3630.6, 3631.0, 268, null, 1024, 86389], [20240927, 3631.0, 3630.4, 3630.8, 3622.4, 3623.6, 774, null, 1025, 86276], [20240927, 3623.6, 3624.0, 3628.2, 3623.4, 3627.4, 548, null, 1026, 86219], [20240927, 3627.4, 3626.4, 3627.4, 3623.2, 3625.2, 260, null, 1027, 86157], [20240927, 3625.2, 3625.2, 3628.8, 3625.0, 3625.6, 290, null, 1028, 86189], [20240927, 3625.6, 3625.8, 3626.6, 3622.6, 3623.8, 367, null, 1029, 86176], [20240927, 3623.8, 3623.8, 3626.0, 3623.0, 3624.0, 252, null, 1030, 86143], [20240927, 3624.0, 3624.6, 3637.0, 3624.2, 3637.0, 555, null, 1031, 86033], [20240927, 3637.0, 3637.6, 3642.0, 3634.2, 3641.0, 470, null, 1032, 85878], [20240927, 3641.0, 3641.2, 3647.0, 3639.0, 3646.6, 407, null, 1033, 85820], [20240927, 3646.6, 3647.0, 3650.0, 3646.0, 3648.4, 395, null, 1034, 85838], [20240927, 3648.4, 3650.0, 3658.2, 3649.6, 3657.6, 821, null, 1035, 85849], [20240927, 3657.6, 3658.4, 3659.2, 3656.4, 3658.8, 426, null, 1036, 85889], [20240927, 3658.8, 3658.8, 3658.8, 3652.2, 3656.2, 512, null, 1037, 85876], [20240927, 3656.2, 3656.2, 3672.4, 3655.4, 3672.4, 910, null, 1038, 85982], [20240927, 3672.4, 3673.0, 3674.4, 3671.2, 3672.8, 844, null, 1039, 86087], [20240927, 3672.8, 3672.6, 3672.6, 3666.2, 3668.6, 521, null, 1040, 86080], [20240927, 3668.6, 3669.0, 3681.0, 3667.6, 3681.0, 642, null, 1041, 86079], [20240927, 3681.0, 3681.0, 3686.6, 3679.8, 3686.4, 786, null, 1042, 86135], [20240927, 3686.4, 3686.6, 3698.6, 3684.6, 3698.6, 726, null, 1043, 86148], [20240927, 3698.6, 3698.4, 3712.0, 3693.8, 3693.8, 1393, null, 1044, 86255], [20240927, 3693.8, 3693.0, 3693.0, 3681.0, 3687.0, 1028, null, 1045, 86206], [20240927, 3687.0, 3687.2, 3708.8, 3681.6, 3708.8, 902, null, 1046, 86229], [20240927, 3708.8, 3710.0, 3714.8, 3688.4, 3695.0, 1266, null, 1047, 86164], [20240927, 3695.0, 3695.0, 3705.4, 3693.4, 3702.4, 632, null, 1048, 86158], [20240927, 3702.4, 3702.2, 3703.4, 3696.2, 3702.2, 473, null, 1049, 86227], [20240927, 3702.2, 3702.2, 3720.2, 3702.2, 3718.2, 1097, null, 1050, 86299], [20240927, 3718.2, 3717.6, 3717.6, 3699.2, 3701.2, 909, null, 1051, 86281], [20240927, 3701.2, 3701.0, 3713.0, 3690.0, 3703.4, 901, null, 1052, 86518], [20240927, 3703.4, 3704.6, 3712.2, 3703.2, 3707.4, 444, null, 1053, 86637], [20240927, 3707.4, 3707.6, 3707.6, 3680.6, 3682.0, 885, null, 1054, 86659], [20240927, 3682.0, 3680.6, 3686.0, 3678.6, 3679.0, 852, null, 1055, 86541], [20240927, 3679.0, 3678.0, 3684.6, 3676.0, 3682.2, 692, null, 1056, 86496], [20240927, 3682.2, 3682.8, 3694.0, 3682.6, 3694.0, 466, null, 1057, 86548], [20240927, 3694.0, 3694.2, 3694.6, 3686.6, 3689.6, 384, null, 1058, 86561], [20240927, 3689.6, 3690.8, 3697.0, 3688.2, 3695.0, 326, null, 1059, 86574], [20240927, 3695.0, 3695.4, 3701.0, 3692.0, 3700.2, 280, null, 1100, 86582], [20240927, 3700.2, 3700.2, 3711.0, 3700.2, 3705.8, 507, null, 1101, 86581], [20240927, 3705.8, 3703.6, 3703.6, 3694.8, 3696.8, 376, null, 1102, 86561], [20240927, 3696.8, 3696.8, 3698.8, 3688.2, 3697.0, 456, null, 1103, 86607], [20240927, 3697.0, 3697.6, 3700.0, 3693.0, 3695.4, 324, null, 1104, 86636], [20240927, 3695.4, 3695.6, 3698.2, 3692.8, 3697.6, 231, null, 1105, 86652], [20240927, 3697.6, 3697.8, 3706.0, 3697.8, 3703.6, 405, null, 1106, 86750], [20240927, 3703.6, 3704.0, 3714.2, 3703.2, 3714.2, 657, null, 1107, 86711], [20240927, 3714.2, 3714.2, 3723.2, 3713.4, 3716.0, 866, null, 1108, 86736], [20240927, 3716.0, 3716.4, 3716.4, 3698.0, 3702.2, 593, null, 1109, 86834], [20240927, 3702.2, 3702.6, 3729.2, 3702.6, 3729.2, 722, null, 1110, 86965], [20240927, 3729.2, 3729.4, 3729.6, 3717.4, 3727.4, 669, null, 1111, 87058], [20240927, 3727.4, 3729.2, 3737.0, 3720.4, 3720.8, 708, null, 1112, 87107], [20240927, 3720.8, 3721.0, 3728.0, 3716.0, 3728.0, 516, null, 1113, 87109], [20240927, 3728.0, 3728.0, 3741.6, 3728.0, 3741.0, 871, null, 1114, 87148], [20240927, 3741.0, 3741.0, 3742.8, 3707.4, 3710.0, 1101, null, 1115, 87240], [20240927, 3710.0, 3709.4, 3717.0, 3705.4, 3714.0, 616, null, 1116, 87373], [20240927, 3714.0, 3715.0, 3727.8, 3704.4, 3727.8, 672, null, 1117, 87506], [20240927, 3727.8, 3727.0, 3732.0, 3710.0, 3711.8, 595, null, 1118, 87592], [20240927, 3711.8, 3712.0, 3727.0, 3712.0, 3725.4, 333, null, 1119, 87637], [20240927, 3725.4, 3725.4, 3733.0, 3717.0, 3731.4, 452, null, 1120, 87675], [20240927, 3731.4, 3732.6, 3748.6, 3732.4, 3746.8, 754, null, 1121, 87893], [20240927, 3746.8, 3747.0, 3747.0, 3734.2, 3744.0, 637, null, 1122, 87966], [20240927, 3744.0, 3745.0, 3764.2, 3744.2, 3757.0, 896, null, 1123, 88078], [20240927, 3757.0, 3757.2, 3764.0, 3751.4, 3762.0, 782, null, 1124, 88171], [20240927, 3762.0, 3759.8, 3760.0, 3741.2, 3741.2, 538, null, 1125, 88304], [20240927, 3741.2, 3743.0, 3752.6, 3742.4, 3748.6, 404, null, 1126, 88372], [20240927, 3748.6, 3749.2, 3755.8, 3743.2, 3743.2, 655, null, 1127, 88454], [20240927, 3743.2, 3744.2, 3755.0, 3744.2, 3750.0, 438, null, 1128, 88508], [20240927, 3750.0, 3750.8, 3768.2, 3747.4, 3766.4, 670, null, 1129, 88686], [20240927, 3766.4, 3765.4, 3769.6, 3757.8, 3769.6, 718, null, 1130, 88731], [20240927, 3769.6, 3771.6, 3832.6, 3771.6, 3822.8, 2516, null, 1301, 89188], [20240927, 3822.8, 3823.0, 3823.0, 3788.6, 3817.2, 1408, null, 1302, 89252], [20240927, 3817.2, 3820.0, 3844.0, 3817.2, 3837.8, 1281, null, 1303, 89503], [20240927, 3837.8, 3836.2, 3867.0, 3835.0, 3866.6, 1523, null, 1304, 89719], [20240927, 3866.6, 3867.6, 3867.6, 3837.0, 3837.6, 1168, null, 1305, 89856], [20240927, 3837.6, 3838.0, 3856.8, 3834.6, 3853.8, 882, null, 1306, 89942], [20240927, 3853.8, 3854.2, 3859.2, 3840.0, 3850.6, 929, null, 1307, 89798], [20240927, 3850.6, 3852.0, 3888.2, 3852.0, 3882.2, 1551, null, 1308, 89872], [20240927, 3882.2, 3884.8, 3890.6, 3860.0, 3885.8, 1151, null, 1309, 89880], [20240927, 3885.8, 3884.0, 3895.8, 3880.4, 3894.2, 1059, null, 1310, 89992], [20240927, 3894.2, 3894.4, 3896.8, 3884.6, 3885.4, 829, null, 1311, 90062], [20240927, 3885.4, 3885.0, 3885.0, 3856.6, 3861.0, 1405, null, 1312, 90005], [20240927, 3861.0, 3862.4, 3871.0, 3852.0, 3859.0, 1309, null, 1313, 89869], [20240927, 3859.0, 3859.2, 3863.4, 3821.4, 3835.4, 1445, null, 1314, 89724], [20240927, 3835.4, 3834.6, 3842.8, 3820.2, 3839.0, 893, null, 1315, 89766], [20240927, 3839.0, 3842.8, 3842.8, 3802.0, 3810.0, 1317, null, 1316, 89954], [20240927, 3810.0, 3813.6, 3820.6, 3806.0, 3809.8, 960, null, 1317, 90040], [20240927, 3809.8, 3809.8, 3812.0, 3788.0, 3788.0, 1188, null, 1318, 90018], [20240927, 3788.0, 3788.0, 3800.2, 3785.2, 3800.2, 790, null, 1319, 89957], [20240927, 3800.2, 3801.2, 3801.2, 3774.6, 3775.0, 945, null, 1320, 89963], [20240927, 3775.0, 3775.0, 3775.0, 3725.8, 3732.2, 1703, null, 1321, 89674], [20240927, 3732.2, 3732.2, 3770.0, 3732.2, 3768.2, 1494, null, 1322, 89570], [20240927, 3768.2, 3767.8, 3777.6, 3756.6, 3760.8, 759, null, 1323, 89461], [20240927, 3760.8, 3762.2, 3765.4, 3742.6, 3747.6, 690, null, 1324, 89425], [20240927, 3747.6, 3748.8, 3757.0, 3738.8, 3749.4, 653, null, 1325, 89476], [20240927, 3749.4, 3751.4, 3768.0, 3750.8, 3764.4, 574, null, 1326, 89563], [20240927, 3764.4, 3764.4, 3773.2, 3757.8, 3768.0, 600, null, 1327, 89572], [20240927, 3768.0, 3767.0, 3771.4, 3744.6, 3744.8, 641, null, 1328, 89574], [20240927, 3744.8, 3744.6, 3762.0, 3744.6, 3745.6, 465, null, 1329, 89553], [20240927, 3745.6, 3746.0, 3752.0, 3738.8, 3738.8, 654, null, 1330, 89554], [20240927, 3738.8, 3738.8, 3738.8, 3707.8, 3707.8, 1544, null, 1331, 89457], [20240927, 3707.8, 3708.2, 3728.2, 3707.6, 3723.6, 879, null, 1332, 89507], [20240927, 3723.6, 3721.2, 3724.0, 3708.8, 3711.4, 661, null, 1333, 89483], [20240927, 3711.4, 3713.0, 3737.6, 3711.2, 3730.0, 771, null, 1334, 89485], [20240927, 3730.0, 3734.6, 3734.6, 3723.0, 3729.0, 435, null, 1335, 89535], [20240927, 3729.0, 3730.8, 3738.2, 3729.4, 3737.8, 387, null, 1336, 89570], [20240927, 3737.8, 3737.6, 3738.2, 3715.0, 3716.0, 572, null, 1337, 89612], [20240927, 3716.0, 3716.0, 3721.6, 3713.0, 3713.6, 645, null, 1338, 89571], [20240927, 3713.6, 3715.6, 3717.0, 3701.0, 3705.6, 761, null, 1339, 89547], [20240927, 3705.6, 3704.4, 3705.8, 3678.0, 3687.2, 1194, null, 1340, 89562], [20240927, 3687.2, 3688.0, 3690.4, 3671.0, 3673.4, 1093, null, 1341, 89517], [20240927, 3673.4, 3674.2, 3698.2, 3674.0, 3697.2, 941, null, 1342, 89627], [20240927, 3697.2, 3696.2, 3719.6, 3695.2, 3719.6, 736, null, 1343, 89759], [20240927, 3719.6, 3720.0, 3728.8, 3718.0, 3724.6, 857, null, 1344, 90040], [20240927, 3724.6, 3723.8, 3733.0, 3721.6, 3722.0, 598, null, 1345, 90057], [20240927, 3722.0, 3722.0, 3722.0, 3712.2, 3717.0, 606, null, 1346, 90096], [20240927, 3717.0, 3716.0, 3732.0, 3714.4, 3729.4, 573, null, 1347, 90254], [20240927, 3729.4, 3729.4, 3730.8, 3716.2, 3716.4, 347, null, 1348, 90339], [20240927, 3716.4, 3716.4, 3724.4, 3707.2, 3708.4, 457, null, 1349, 90449], [20240927, 3708.4, 3714.2, 3721.0, 3700.0, 3706.2, 528, null, 1350, 90449], [20240927, 3706.2, 3708.6, 3719.8, 3703.0, 3712.6, 359, null, 1351, 90498], [20240927, 3712.6, 3714.0, 3714.0, 3706.0, 3711.6, 212, null, 1352, 90560], [20240927, 3711.6, 3711.6, 3719.2, 3705.2, 3708.6, 311, null, 1353, 90562], [20240927, 3708.6, 3708.6, 3710.8, 3703.2, 3703.4, 171, null, 1354, 90596], [20240927, 3703.4, 3703.6, 3710.8, 3693.2, 3710.8, 410, null, 1355, 90651], [20240927, 3710.8, 3711.8, 3719.0, 3702.0, 3706.2, 269, null, 1356, 90700], [20240927, 3706.2, 3707.0, 3715.0, 3706.2, 3712.6, 279, null, 1357, 90750], [20240927, 3712.6, 3712.8, 3714.4, 3710.0, 3711.6, 140, null, 1358, 90798], [20240927, 3711.6, 3712.0, 3725.8, 3708.8, 3725.8, 407, null, 1359, 90862], [20240927, 3725.8, 3725.2, 3726.0, 3717.4, 3718.6, 491, null, 1400, 90863], [20240927, 3718.6, 3717.2, 3731.0, 3713.0, 3730.2, 432, null, 1401, 90901], [20240927, 3730.2, 3731.0, 3735.0, 3722.4, 3733.6, 426, null, 1402, 90935], [20240927, 3733.6, 3733.4, 3744.4, 3731.2, 3744.4, 479, null, 1403, 90956], [20240927, 3744.4, 3744.4, 3760.0, 3743.4, 3757.4, 657, null, 1404, 91039], [20240927, 3757.4, 3757.4, 3757.4, 3739.4, 3739.4, 548, null, 1405, 91112], [20240927, 3739.4, 3739.0, 3747.2, 3730.6, 3745.0, 475, null, 1406, 91086], [20240927, 3745.0, 3745.0, 3746.6, 3722.4, 3723.8, 595, null, 1407, 91098], [20240927, 3723.8, 3724.2, 3731.0, 3722.4, 3731.0, 380, null, 1408, 91093], [20240927, 3731.0, 3731.4, 3731.8, 3721.4, 3726.8, 286, null, 1409, 91119], [20240927, 3726.8, 3726.8, 3736.4, 3726.6, 3734.0, 211, null, 1410, 91143], [20240927, 3734.0, 3732.6, 3740.4, 3731.0, 3740.4, 165, null, 1411, 91173], [20240927, 3740.4, 3740.4, 3747.2, 3738.0, 3738.4, 327, null, 1412, 91248], [20240927, 3738.4, 3737.8, 3738.8, 3731.6, 3732.6, 170, null, 1413, 91231], [20240927, 3732.6, 3732.6, 3732.6, 3722.2, 3725.2, 331, null, 1414, 91242], [20240927, 3725.2, 3726.0, 3735.0, 3723.8, 3733.2, 250, null, 1415, 91229], [20240927, 3733.2, 3734.0, 3738.6, 3731.0, 3738.6, 215, null, 1416, 91244], [20240927, 3738.6, 3736.4, 3740.4, 3735.0, 3738.2, 299, null, 1417, 91243], [20240927, 3738.2, 3740.2, 3744.8, 3738.6, 3744.4, 325, null, 1418, 91226], [20240927, 3744.4, 3745.0, 3765.0, 3744.4, 3760.8, 905, null, 1419, 91395], [20240927, 3760.8, 3761.2, 3763.4, 3752.0, 3753.2, 451, null, 1420, 91415], [20240927, 3753.2, 3753.6, 3768.8, 3753.0, 3768.0, 539, null, 1421, 91471], [20240927, 3768.0, 3768.2, 3779.4, 3765.4, 3778.4, 622, null, 1422, 91615], [20240927, 3778.4, 3778.4, 3798.8, 3778.4, 3790.0, 910, null, 1423, 91636], [20240927, 3790.0, 3788.8, 3790.0, 3773.2, 3775.0, 506, null, 1424, 91623], [20240927, 3775.0, 3775.0, 3789.0, 3771.4, 3786.4, 450, null, 1425, 91646], [20240927, 3786.4, 3785.0, 3785.0, 3769.2, 3777.4, 507, null, 1426, 91735], [20240927, 3777.4, 3775.0, 3775.2, 3752.8, 3759.0, 533, null, 1427, 91748], [20240927, 3759.0, 3759.2, 3762.2, 3749.8, 3762.2, 422, null, 1428, 91828], [20240927, 3762.2, 3762.2, 3780.6, 3762.2, 3776.6, 397, null, 1429, 91858], [20240927, 3776.6, 3776.6, 3776.6, 3763.2, 3766.4, 332, null, 1430, 91904], [20240927, 3766.4, 3765.8, 3780.0, 3764.8, 3775.6, 312, null, 1431, 91964], [20240927, 3775.6, 3776.0, 3786.2, 3776.0, 3782.2, 445, null, 1432, 92013], [20240927, 3782.2, 3784.0, 3786.8, 3777.2, 3782.6, 312, null, 1433, 92055], [20240927, 3782.6, 3781.0, 3796.6, 3780.8, 3794.0, 552, null, 1434, 92078], [20240927, 3794.0, 3793.2, 3808.6, 3791.8, 3805.8, 701, null, 1435, 92248], [20240927, 3805.8, 3804.6, 3809.4, 3798.8, 3808.0, 663, null, 1436, 92422], [20240927, 3808.0, 3808.0, 3808.8, 3789.0, 3789.0, 504, null, 1437, 92532], [20240927, 3789.0, 3790.0, 3810.0, 3788.4, 3809.4, 423, null, 1438, 92611], [20240927, 3809.4, 3810.2, 3815.0, 3806.0, 3806.4, 447, null, 1439, 92703], [20240927, 3806.4, 3807.0, 3810.6, 3803.2, 3806.8, 254, null, 1440, 92747], [20240927, 3806.8, 3809.0, 3817.6, 3807.0, 3817.0, 338, null, 1441, 92837], [20240927, 3817.0, 3815.6, 3831.4, 3814.0, 3829.0, 533, null, 1442, 92949], [20240927, 3829.0, 3827.2, 3827.2, 3817.0, 3825.2, 460, null, 1443, 92967], [20240927, 3825.2, 3825.6, 3835.6, 3824.2, 3828.8, 555, null, 1444, 93121], [20240927, 3828.8, 3829.4, 3831.4, 3790.2, 3790.2, 858, null, 1445, 93245], [20240927, 3790.2, 3789.0, 3803.0, 3787.0, 3790.4, 766, null, 1446, 93393], [20240927, 3790.4, 3790.4, 3790.4, 3755.4, 3760.0, 1320, null, 1447, 93556], [20240927, 3760.0, 3760.6, 3772.0, 3754.0, 3754.6, 844, null, 1448, 93631], [20240927, 3754.6, 3754.6, 3773.8, 3753.8, 3773.8, 571, null, 1449, 93643], [20240927, 3773.8, 3773.8, 3788.2, 3769.2, 3785.6, 655, null, 1450, 93734], [20240927, 3785.6, 3784.0, 3806.8, 3781.8, 3801.4, 748, null, 1451, 93861], [20240927, 3801.4, 3802.8, 3808.6, 3788.0, 3796.6, 648, null, 1452, 93928], [20240927, 3796.6, 3796.0, 3808.8, 3793.2, 3808.2, 701, null, 1453, 93966], [20240927, 3808.2, 3808.4, 3809.0, 3801.4, 3808.6, 536, null, 1454, 94036], [20240927, 3808.6, 3808.4, 3811.4, 3804.0, 3811.4, 575, null, 1455, 94187], [20240927, 3811.4, 3811.2, 3816.6, 3807.0, 3816.6, 625, null, 1456, 94221], [20240927, 3816.6, 3816.4, 3834.6, 3814.2, 3831.8, 858, null, 1457, 94297], [20240927, 3831.8, 3832.4, 3836.0, 3825.2, 3828.2, 981, null, 1458, 94543], [20240927, 3828.2, 3828.2, 3845.4, 3827.6, 3836.8, 927, null, 1459, 94814], [20240927, 3836.8, 3836.0, 3836.8, 3826.6, 3827.8, 871, null, 1500, 94967]], "symbol": "IFL8.cfe", "name": "IFL8.cfe", "ver": 2}